35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 200200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 3 | 20240408 | 200100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240408 | 200000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240408 | 195900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240408 | 195800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240408 | 195700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240408 | 195600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240408 | 195500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240408 | 195400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240408 | 195300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240408 | 195200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240408 | 195100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240408 | 195000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240408 | 194900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240408 | 194800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240408 | 194700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240408 | 194600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240408 | 194500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240408 | 194400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240408 | 194300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240408 | 194200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240408 | 194100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240408 | 194000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240408 | 193900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240408 | 193800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240408 | 193700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240408 | 193600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240408 | 193500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240408 | 193400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240408 | 193300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240408 | 193200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 33 | 20240408 | 193100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240408 | 193000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240408 | 192900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240408 | 192800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240408 | 192700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240408 | 192600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240408 | 192500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240408 | 192400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240408 | 192300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240408 | 192200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240408 | 192100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240408 | 192000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240408 | 191900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240408 | 191800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240408 | 191700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240408 | 191600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240408 | 191500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240408 | 191400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240408 | 191300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240408 | 191200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240408 | 191100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240408 | 191000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240408 | 190900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240408 | 190800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240408 | 190700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240408 | 190600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240408 | 190500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240408 | 190400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240408 | 190300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240408 | 190200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 63 | 20240408 | 190100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240408 | 190000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240408 | 185900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240408 | 185800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240408 | 185700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240408 | 185600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240408 | 185500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240408 | 185400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240408 | 185300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240408 | 185200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240408 | 185100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240408 | 185000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240408 | 184900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240408 | 184800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240408 | 184700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240408 | 184600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240408 | 184500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240408 | 184400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240408 | 184300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240408 | 184200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240408 | 184100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240408 | 184000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240408 | 183900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240408 | 183800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240408 | 183700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240408 | 183600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240408 | 183500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240408 | 183400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240408 | 183300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240408 | 183200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 93 | 20240408 | 183100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240408 | 183000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240408 | 182900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240408 | 182800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240408 | 182700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240408 | 182600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240408 | 182500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240408 | 182400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240408 | 182300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240408 | 182200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240408 | 182100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240408 | 182000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240408 | 181900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240408 | 181800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240408 | 181700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240408 | 181600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240408 | 181500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240408 | 181400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240408 | 181300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240408 | 181200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240408 | 181100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240408 | 181000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240408 | 180900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240408 | 180800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240408 | 180700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240408 | 180600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240408 | 180500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240408 | 180400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240408 | 180300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240408 | 180200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 123 | 20240408 | 180100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240408 | 180000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240408 | 175900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240408 | 175800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240408 | 175700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240408 | 175600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240408 | 175500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240408 | 175400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240408 | 175300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240408 | 175200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240408 | 175100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240408 | 175000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240408 | 174900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240408 | 174800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240408 | 174700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240408 | 174600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240408 | 174500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240408 | 174400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240408 | 174300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240408 | 174200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240408 | 174100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240408 | 174000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240408 | 173900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240408 | 173800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240408 | 173700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240408 | 173600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240408 | 173500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240408 | 173400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240408 | 173300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240408 | 173200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 153 | 20240408 | 173100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240408 | 173000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240408 | 172900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240408 | 172800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240408 | 172700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240408 | 172600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240408 | 172500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240408 | 172400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240408 | 172300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240408 | 172200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240408 | 172100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240408 | 172000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240408 | 171900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240408 | 171800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240408 | 171700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240408 | 171600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240408 | 171500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240408 | 171400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240408 | 171300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240408 | 171200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240408 | 171100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240408 | 171000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240408 | 170900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240408 | 170800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240408 | 170700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240408 | 170600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240408 | 170500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240408 | 170400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240408 | 170300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240408 | 170200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 183 | 20240408 | 170100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240408 | 170000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240408 | 165900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240408 | 165800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240408 | 165700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240408 | 165600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240408 | 165500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240408 | 165400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240408 | 165300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240408 | 165200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240408 | 165100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240408 | 165000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240408 | 164900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240408 | 164800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240408 | 164700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240408 | 164600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240408 | 164500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240408 | 164400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240408 | 164300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20240408 | 164200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20240408 | 164100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20240408 | 164000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20240408 | 163900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20240408 | 163800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20240408 | 163700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20240408 | 163600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20240408 | 163500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20240408 | 163400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20240408 | 163300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20240408 | 163200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 213 | 20240408 | 163100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20240408 | 163000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20240408 | 162900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20240408 | 162800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20240408 | 162700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20240408 | 162600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20240408 | 162500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240408 | 162400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240408 | 162300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240408 | 162200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240408 | 162100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20240408 | 162000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20240408 | 161900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20240408 | 161800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20240408 | 161700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20240408 | 161600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20240408 | 161500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20240408 | 161400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20240408 | 161300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20240408 | 161200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20240408 | 161100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20240408 | 161000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20240408 | 160900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20240408 | 160800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20240408 | 160700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20240408 | 160600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20240408 | 160500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20240408 | 160400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20240408 | 160300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20240408 | 160200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 243 | 20240408 | 160100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20240408 | 160000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20240408 | 155900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20240408 | 155800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20240408 | 155700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20240408 | 155600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20240408 | 155500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 250 | 20240408 | 155400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 251 | 20240408 | 155300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 252 | 20240408 | 155200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 253 | 20240408 | 155100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 254 | 20240408 | 155000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 255 | 20240408 | 154900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 256 | 20240408 | 154800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 257 | 20240408 | 154700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 258 | 20240408 | 154600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 259 | 20240408 | 154500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 260 | 20240408 | 154400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 261 | 20240408 | 154300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 262 | 20240408 | 154200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 263 | 20240408 | 154100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 264 | 20240408 | 154000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 265 | 20240408 | 153900 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 266 | 20240408 | 153800 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 267 | 20240408 | 153700 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 268 | 20240408 | 153600 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 269 | 20240408 | 153500 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 270 | 20240408 | 153400 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 271 | 20240408 | 153300 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 272 | 20240408 | 153200 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 273 | 20240408 | 153100 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 274 | 20240408 | 153000 | 8129943300 | 39300 | 39300 | 39300 | 39300 | 1569 |
| 275 | 20240408 | 152900 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 276 | 20240408 | 152800 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 277 | 20240408 | 152700 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 278 | 20240408 | 152600 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 279 | 20240408 | 152500 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 280 | 20240408 | 152400 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 281 | 20240408 | 152300 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 282 | 20240408 | 152200 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 283 | 20240408 | 152100 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 284 | 20240408 | 152000 | 8068281600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 285 | 20240408 | 151900 | 8068281600 | 39400 | 39350 | 39500 | 39250 | 2970 |
| 286 | 20240408 | 151800 | 7951590950 | 39500 | 39450 | 39600 | 39350 | 1089 |
| 287 | 20240408 | 151700 | 7908713650 | 39600 | 39450 | 39650 | 39350 | 152 |
| 288 | 20240408 | 151600 | 7902717600 | 39300 | 39650 | 39650 | 39250 | 1080 |
| 289 | 20240408 | 151500 | 7860140100 | 39450 | 39550 | 39850 | 39450 | 517 |
| 290 | 20240408 | 151400 | 7839654100 | 39850 | 39850 | 39850 | 39850 | 8 |
| 291 | 20240408 | 151300 | 7839335300 | 39850 | 39200 | 39900 | 39200 | 1806 |
| 292 | 20240408 | 151200 | 7767901900 | 39400 | 39300 | 39450 | 39200 | 1668 |
| 293 | 20240408 | 151100 | 7702494500 | 39250 | 39400 | 39500 | 39250 | 2528 |
| 294 | 20240408 | 151000 | 7603125750 | 39500 | 39450 | 39500 | 39450 | 188 |
| 295 | 20240408 | 150900 | 7595708750 | 39450 | 39450 | 39450 | 39400 | 37 |
| 296 | 20240408 | 150800 | 7594249700 | 39400 | 39500 | 39500 | 39350 | 1161 |
| 297 | 20240408 | 150700 | 7548499500 | 39500 | 39450 | 39500 | 39450 | 260 |
| 298 | 20240408 | 150600 | 7538237550 | 39450 | 39600 | 39600 | 39450 | 1190 |
| 299 | 20240408 | 150500 | 7491219050 | 39550 | 39600 | 39600 | 39550 | 93 |
| 300 | 20240408 | 150400 | 7487538350 | 39600 | 39600 | 39600 | 39550 | 807 |
| 301 | 20240408 | 150300 | 7455609450 | 39600 | 39600 | 39600 | 39550 | 137 |
| 302 | 20240408 | 150200 | 7450188400 | 39600 | 39650 | 39650 | 39600 | 17 |
| 303 | 20240408 | 150100 | 7449514650 | 39700 | 39700 | 39700 | 39700 | 7 |
| 304 | 20240408 | 150000 | 7449236750 | 39550 | 39600 | 39600 | 39550 | 609 |
| 305 | 20240408 | 145900 | 7425138950 | 39600 | 39700 | 39700 | 39600 | 526 |
| 306 | 20240408 | 145800 | 7404301700 | 39700 | 39650 | 39700 | 39650 | 37 |
| 307 | 20240408 | 145700 | 7402834600 | 39700 | 39700 | 39700 | 39700 | 71 |
| 308 | 20240408 | 145600 | 7400015900 | 39700 | 39700 | 39750 | 39700 | 32 |
| 309 | 20240408 | 145500 | 7398744550 | 39700 | 39700 | 39700 | 39700 | 21 |
| 310 | 20240408 | 145400 | 7397910850 | 39700 | 39700 | 39700 | 39650 | 1006 |
| 311 | 20240408 | 145300 | 7358022650 | 39750 | 39750 | 39750 | 39750 | 15 |
| 312 | 20240408 | 145200 | 7357426400 | 39600 | 39550 | 39600 | 39550 | 12 |
| 313 | 20240408 | 145100 | 7356951250 | 39750 | 39700 | 39750 | 39550 | 1131 |
| 314 | 20240408 | 145000 | 7312164650 | 39700 | 39600 | 39700 | 39600 | 134 |
| 315 | 20240408 | 144900 | 7306856750 | 39550 | 39700 | 39700 | 39550 | 1296 |
| 316 | 20240408 | 144800 | 7255526050 | 39700 | 39700 | 39750 | 39650 | 1704 |
| 317 | 20240408 | 144700 | 7187874000 | 39800 | 39750 | 39800 | 39700 | 107 |
| 318 | 20240408 | 144600 | 7183625950 | 39650 | 39650 | 39650 | 39650 | 5 |
| 319 | 20240408 | 144500 | 7183427700 | 39650 | 39800 | 39800 | 39650 | 1056 |
| 320 | 20240408 | 144400 | 7141512150 | 39800 | 39700 | 39800 | 39650 | 1032 |
| 321 | 20240408 | 144300 | 7100587200 | 39650 | 39850 | 39850 | 39650 | 3063 |
| 322 | 20240408 | 144200 | 6978932250 | 39800 | 39900 | 39900 | 39800 | 1614 |
| 323 | 20240408 | 144100 | 6914681150 | 39900 | 39850 | 39900 | 39850 | 64 |
| 324 | 20240408 | 144000 | 6912130600 | 39850 | 39900 | 39900 | 39850 | 4 |
| 325 | 20240408 | 143900 | 6911971150 | 39900 | 39850 | 39950 | 39850 | 27 |
| 326 | 20240408 | 143800 | 6910895050 | 39850 | 40000 | 40000 | 39850 | 2109 |
| 327 | 20240408 | 143700 | 6826823350 | 39850 | 39950 | 39950 | 39850 | 1046 |
| 328 | 20240408 | 143600 | 6785087950 | 40000 | 39950 | 40000 | 39900 | 20 |
| 329 | 20240408 | 143500 | 6784288850 | 39900 | 39950 | 39950 | 39900 | 7 |
| 330 | 20240408 | 143400 | 6784009500 | 39900 | 39950 | 39950 | 39900 | 2 |
| 331 | 20240408 | 143300 | 6783929650 | 40000 | 39950 | 40000 | 39950 | 32 |
| 332 | 20240408 | 143200 | 6782651200 | 39950 | 39950 | 39950 | 39950 | 100 |
| 333 | 20240408 | 143100 | 6778656200 | 39950 | 40000 | 40000 | 39950 | 197 |
| 334 | 20240408 | 143000 | 6770785950 | 39950 | 39950 | 39950 | 39950 | 36 |
| 335 | 20240408 | 142900 | 6769347750 | 39950 | 40000 | 40000 | 39950 | 62 |
| 336 | 20240408 | 142800 | 6766868050 | 39950 | 40000 | 40050 | 39950 | 562 |
| 337 | 20240408 | 142700 | 6744399500 | 40050 | 40000 | 40050 | 40000 | 17 |
| 338 | 20240408 | 142600 | 6743719000 | 40050 | 40050 | 40050 | 40050 | 6 |
| 339 | 20240408 | 142500 | 6743478700 | 40050 | 40050 | 40050 | 40000 | 259 |
| 340 | 20240408 | 142400 | 6733107100 | 40000 | 40050 | 40050 | 40000 | 12 |
| 341 | 20240408 | 142300 | 6732626750 | 40000 | 40000 | 40000 | 40000 | 7 |
| 342 | 20240408 | 142200 | 6732346750 | 40050 | 40050 | 40050 | 40050 | 1 |
| 343 | 20240408 | 142100 | 6732306700 | 40050 | 40050 | 40050 | 40050 | 1 |
| 344 | 20240408 | 142000 | 6732266650 | 40000 | 40050 | 40050 | 40000 | 43 |
| 345 | 20240408 | 141900 | 6730544800 | 40050 | 40050 | 40050 | 40050 | 8 |
| 346 | 20240408 | 141800 | 6730224400 | 40050 | 40050 | 40050 | 40000 | 308 |
| 347 | 20240408 | 141700 | 6717889300 | 40050 | 40050 | 40050 | 40000 | 27 |
| 348 | 20240408 | 141600 | 6716808000 | 40000 | 40050 | 40100 | 40000 | 50 |
| 349 | 20240408 | 141500 | 6714804500 | 40050 | 40000 | 40050 | 40000 | 320 |
| 350 | 20240408 | 141400 | 6701991250 | 40000 | 40050 | 40050 | 40000 | 10 |
| 351 | 20240408 | 141300 | 6701591150 | 40000 | 40000 | 40050 | 40000 | 487 |
| 352 | 20240408 | 141200 | 6682111100 | 40000 | 40000 | 40000 | 40000 | 57 |
| 353 | 20240408 | 141100 | 6679831100 | 40000 | 40050 | 40050 | 40000 | 76 |
| 354 | 20240408 | 141000 | 6676791000 | 40000 | 40050 | 40050 | 40000 | 78 |
| 355 | 20240408 | 140900 | 6673670000 | 40000 | 40000 | 40000 | 40000 | 1 |
| 356 | 20240408 | 140800 | 6673630000 | 40000 | 40000 | 40050 | 40000 | 15 |
| 357 | 20240408 | 140700 | 6673029900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 358 | 20240408 | 140600 | 6673029900 | 40000 | 40050 | 40050 | 40000 | 8 |
| 359 | 20240408 | 140500 | 6672709800 | 40000 | 40000 | 40000 | 40000 | 0 |
| 360 | 20240408 | 140400 | 6672709800 | 40000 | 40050 | 40050 | 40000 | 318 |
| 361 | 20240408 | 140300 | 6659989250 | 40050 | 40050 | 40050 | 40050 | 71 |
| 362 | 20240408 | 140200 | 6657145700 | 40050 | 39950 | 40050 | 39950 | 25 |
| 363 | 20240408 | 140100 | 6656145050 | 40000 | 40000 | 40000 | 40000 | 298 |
| 364 | 20240408 | 140000 | 6644225050 | 40000 | 39900 | 40000 | 39900 | 52 |
| 365 | 20240408 | 135900 | 6642145900 | 40000 | 39950 | 40000 | 39900 | 143 |
| 366 | 20240408 | 135800 | 6636435700 | 39950 | 40000 | 40000 | 39900 | 90 |
| 367 | 20240408 | 135700 | 6632836500 | 40000 | 39900 | 40000 | 39900 | 34 |
| 368 | 20240408 | 135600 | 6631479700 | 39900 | 39950 | 39950 | 39900 | 770 |
| 369 | 20240408 | 135500 | 6600755650 | 39950 | 40000 | 40000 | 39950 | 45 |
| 370 | 20240408 | 135400 | 6598956300 | 40000 | 39900 | 40000 | 39900 | 230 |
| 371 | 20240408 | 135300 | 6589779100 | 39900 | 39950 | 39950 | 39900 | 60 |
| 372 | 20240408 | 135200 | 6587383050 | 39950 | 39950 | 39950 | 39950 | 165 |
| 373 | 20240408 | 135100 | 6580791300 | 39900 | 39950 | 39950 | 39900 | 18 |
| 374 | 20240408 | 135000 | 6580072500 | 39950 | 40000 | 40000 | 39950 | 261 |
| 375 | 20240408 | 134900 | 6569635050 | 40000 | 40050 | 40050 | 40000 | 7 |
| 376 | 20240408 | 134800 | 6569355000 | 40000 | 39950 | 40000 | 39950 | 199 |
| 377 | 20240408 | 134700 | 6561399200 | 39950 | 39950 | 40000 | 39950 | 56 |
| 378 | 20240408 | 134600 | 6559161500 | 40000 | 40000 | 40000 | 40000 | 1 |
| 379 | 20240408 | 134500 | 6559121500 | 39950 | 39900 | 39950 | 39900 | 95 |
| 380 | 20240408 | 134400 | 6555328800 | 39950 | 39950 | 39950 | 39950 | 3 |
| 381 | 20240408 | 134300 | 6555208950 | 39950 | 39950 | 39950 | 39900 | 28 |
| 382 | 20240408 | 134200 | 6554090650 | 40000 | 40000 | 40000 | 40000 | 1 |
| 383 | 20240408 | 134100 | 6554050650 | 39900 | 40000 | 40000 | 39900 | 147 |
| 384 | 20240408 | 134000 | 6548185150 | 40000 | 40000 | 40000 | 39950 | 149 |
| 385 | 20240408 | 133900 | 6542232000 | 39950 | 39950 | 39950 | 39950 | 6 |
| 386 | 20240408 | 133800 | 6541992300 | 40000 | 39950 | 40000 | 39900 | 46 |
| 387 | 20240408 | 133700 | 6540153800 | 39950 | 39950 | 39950 | 39950 | 1 |
| 388 | 20240408 | 133600 | 6540113850 | 40000 | 40000 | 40000 | 40000 | 63 |
| 389 | 20240408 | 133500 | 6537593850 | 40000 | 39900 | 40000 | 39900 | 34 |
| 390 | 20240408 | 133400 | 6536234450 | 40000 | 40000 | 40000 | 40000 | 332 |
| 391 | 20240408 | 133300 | 6522954450 | 40000 | 39950 | 40000 | 39900 | 81 |
| 392 | 20240408 | 133200 | 6519721100 | 39950 | 39900 | 39950 | 39900 | 205 |
| 393 | 20240408 | 133100 | 6511541500 | 39900 | 39900 | 39900 | 39900 | 11 |
| 394 | 20240408 | 133000 | 6511102600 | 39950 | 39950 | 39950 | 39950 | 1 |
| 395 | 20240408 | 132900 | 6511062650 | 39950 | 39900 | 39950 | 39850 | 730 |
| 396 | 20240408 | 132800 | 6481967950 | 39900 | 39900 | 40000 | 39900 | 247 |
| 397 | 20240408 | 132700 | 6472111150 | 39900 | 39900 | 39900 | 39900 | 8 |
| 398 | 20240408 | 132600 | 6471791950 | 39900 | 39900 | 39900 | 39850 | 90 |
| 399 | 20240408 | 132500 | 6468202250 | 39900 | 39900 | 39900 | 39900 | 21 |
| 400 | 20240408 | 132400 | 6467364350 | 39850 | 39950 | 39950 | 39850 | 109 |
| 401 | 20240408 | 132300 | 6463015450 | 39950 | 39950 | 39950 | 39950 | 21 |
| 402 | 20240408 | 132200 | 6462176500 | 39950 | 39900 | 39950 | 39900 | 153 |
| 403 | 20240408 | 132100 | 6456071750 | 39950 | 39950 | 39950 | 39950 | 1 |
| 404 | 20240408 | 132000 | 6456031800 | 39950 | 39900 | 39950 | 39850 | 1355 |
| 405 | 20240408 | 131900 | 6401975000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 406 | 20240408 | 131800 | 6401975000 | 39950 | 39950 | 39950 | 39950 | 30 |
| 407 | 20240408 | 131700 | 6400776500 | 39950 | 40050 | 40050 | 39950 | 59 |
| 408 | 20240408 | 131600 | 6398419250 | 39950 | 39950 | 39950 | 39950 | 113 |
| 409 | 20240408 | 131500 | 6393904900 | 40050 | 40000 | 40050 | 39950 | 29 |
| 410 | 20240408 | 131400 | 6392745700 | 39950 | 40000 | 40000 | 39950 | 590 |
| 411 | 20240408 | 131300 | 6369149050 | 40050 | 40100 | 40100 | 40050 | 239 |
| 412 | 20240408 | 131200 | 6359577050 | 40000 | 39950 | 40000 | 39950 | 80 |
| 413 | 20240408 | 131100 | 6356377300 | 39950 | 40000 | 40000 | 39950 | 1025 |
| 414 | 20240408 | 131000 | 6315427350 | 40000 | 39950 | 40000 | 39950 | 7 |
| 415 | 20240408 | 130900 | 6315147650 | 40000 | 40050 | 40050 | 40000 | 874 |
| 416 | 20240408 | 130800 | 6280169250 | 40050 | 40100 | 40100 | 40050 | 15 |
| 417 | 20240408 | 130700 | 6279568400 | 40050 | 40100 | 40100 | 40050 | 676 |
| 418 | 20240408 | 130600 | 6252480800 | 40100 | 40100 | 40100 | 40100 | 106 |
| 419 | 20240408 | 130500 | 6248230200 | 40100 | 40100 | 40100 | 40100 | 5 |
| 420 | 20240408 | 130400 | 6248029700 | 40150 | 40100 | 40150 | 40100 | 67 |
| 421 | 20240408 | 130300 | 6245342950 | 40050 | 40100 | 40100 | 40050 | 205 |
| 422 | 20240408 | 130200 | 6237122700 | 40100 | 40100 | 40150 | 40100 | 24 |
| 423 | 20240408 | 130100 | 6236160150 | 40050 | 40100 | 40150 | 40050 | 136 |
| 424 | 20240408 | 130000 | 6230706800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 425 | 20240408 | 125900 | 6230706800 | 40100 | 40150 | 40150 | 40100 | 8 |
| 426 | 20240408 | 125800 | 6230385900 | 40100 | 40100 | 40100 | 40100 | 0 |
| 427 | 20240408 | 125700 | 6230385900 | 40100 | 40100 | 40100 | 40050 | 40 |
| 428 | 20240408 | 125600 | 6228782200 | 40100 | 40100 | 40100 | 40100 | 118 |
| 429 | 20240408 | 125500 | 6224050400 | 40050 | 40050 | 40050 | 40050 | 5 |
| 430 | 20240408 | 125400 | 6223850150 | 40050 | 40000 | 40050 | 40000 | 105 |
| 431 | 20240408 | 125300 | 6219646250 | 40000 | 40050 | 40100 | 40000 | 1856 |
| 432 | 20240408 | 125200 | 6145253800 | 40050 | 40100 | 40100 | 40050 | 65 |
| 433 | 20240408 | 125100 | 6142647350 | 40050 | 40050 | 40100 | 40000 | 384 |
| 434 | 20240408 | 125000 | 6127258100 | 40050 | 40050 | 40050 | 40050 | 97 |
| 435 | 20240408 | 124900 | 6123373250 | 40050 | 40050 | 40100 | 40050 | 126 |
| 436 | 20240408 | 124800 | 6118326900 | 40100 | 40050 | 40100 | 40050 | 643 |
| 437 | 20240408 | 124700 | 6092543600 | 40050 | 40100 | 40100 | 40050 | 6 |
| 438 | 20240408 | 124600 | 6092303250 | 40050 | 40050 | 40050 | 40050 | 10 |
| 439 | 20240408 | 124500 | 6091902750 | 40100 | 40050 | 40100 | 40050 | 8 |
| 440 | 20240408 | 124400 | 6091582250 | 40000 | 40000 | 40000 | 40000 | 2 |
| 441 | 20240408 | 124300 | 6091502250 | 40000 | 40000 | 40000 | 40000 | 71 |
| 442 | 20240408 | 124200 | 6088662250 | 40100 | 40050 | 40100 | 40000 | 11 |
| 443 | 20240408 | 124100 | 6088222100 | 40050 | 40000 | 40050 | 40000 | 9 |
| 444 | 20240408 | 124000 | 6087861950 | 40050 | 40050 | 40050 | 40050 | 2 |
| 445 | 20240408 | 123900 | 6087781850 | 40050 | 40000 | 40050 | 40000 | 212 |
| 446 | 20240408 | 123800 | 6079291550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 447 | 20240408 | 123700 | 6079291550 | 40050 | 40050 | 40050 | 40050 | 12 |
| 448 | 20240408 | 123600 | 6078810950 | 40000 | 40050 | 40050 | 40000 | 51 |
| 449 | 20240408 | 123500 | 6076769850 | 40050 | 40000 | 40050 | 40000 | 200 |
| 450 | 20240408 | 123400 | 6068764850 | 40000 | 40050 | 40050 | 40000 | 180 |
| 451 | 20240408 | 123300 | 6061556100 | 40000 | 40000 | 40000 | 40000 | 150 |
| 452 | 20240408 | 123200 | 6055556100 | 40000 | 40050 | 40050 | 40000 | 40 |
| 453 | 20240408 | 123100 | 6053954400 | 40050 | 40000 | 40050 | 40000 | 298 |
| 454 | 20240408 | 123000 | 6042031600 | 40000 | 40000 | 40000 | 40000 | 437 |
| 455 | 20240408 | 122900 | 6024551600 | 40000 | 40050 | 40050 | 40000 | 29 |
| 456 | 20240408 | 122800 | 6023391550 | 40100 | 40000 | 40100 | 40000 | 7 |
| 457 | 20240408 | 122700 | 6023111450 | 40100 | 40150 | 40150 | 40050 | 347 |
| 458 | 20240408 | 122600 | 6009210950 | 40100 | 40100 | 40100 | 40100 | 6 |
| 459 | 20240408 | 122500 | 6008970350 | 40300 | 40150 | 40300 | 40150 | 147 |
| 460 | 20240408 | 122400 | 6003066750 | 40050 | 40200 | 40300 | 40050 | 1001 |
| 461 | 20240408 | 122300 | 5962859050 | 40150 | 40100 | 40150 | 40100 | 250 |
| 462 | 20240408 | 122200 | 5952826900 | 40050 | 40150 | 40200 | 40050 | 7 |
| 463 | 20240408 | 122100 | 5952546300 | 40200 | 40200 | 40200 | 40200 | 1 |
| 464 | 20240408 | 122000 | 5952506100 | 40200 | 40100 | 40200 | 40100 | 26 |
| 465 | 20240408 | 121900 | 5951461500 | 40100 | 40100 | 40100 | 40100 | 182 |
| 466 | 20240408 | 121800 | 5944163300 | 40100 | 40050 | 40100 | 40050 | 127 |
| 467 | 20240408 | 121700 | 5939076800 | 40050 | 40150 | 40250 | 40000 | 924 |
| 468 | 20240408 | 121600 | 5902037350 | 40150 | 40250 | 40350 | 40150 | 418 |
| 469 | 20240408 | 121500 | 5885216850 | 40350 | 40200 | 40350 | 40200 | 2140 |
| 470 | 20240408 | 121400 | 5798926550 | 40200 | 39950 | 40200 | 39950 | 810 |
| 471 | 20240408 | 121300 | 5766452100 | 40000 | 40000 | 40000 | 39900 | 675 |
| 472 | 20240408 | 121200 | 5739459100 | 40000 | 40000 | 40000 | 40000 | 86 |
| 473 | 20240408 | 121100 | 5736019100 | 40000 | 40000 | 40000 | 39950 | 288 |
| 474 | 20240408 | 121000 | 5724513300 | 39950 | 39950 | 39950 | 39950 | 53 |
| 475 | 20240408 | 120900 | 5722395950 | 39950 | 40000 | 40000 | 39950 | 7 |
| 476 | 20240408 | 120800 | 5722116150 | 40000 | 40000 | 40000 | 40000 | 10 |
| 477 | 20240408 | 120700 | 5721716150 | 40000 | 40000 | 40000 | 39900 | 342 |
| 478 | 20240408 | 120600 | 5708036750 | 39900 | 39850 | 39900 | 39850 | 316 |
| 479 | 20240408 | 120500 | 5695433350 | 39850 | 39950 | 39950 | 39850 | 880 |
| 480 | 20240408 | 120400 | 5660316200 | 39950 | 40000 | 40000 | 39950 | 66 |
| 481 | 20240408 | 120300 | 5657677000 | 39950 | 39950 | 40100 | 39950 | 328 |
| 482 | 20240408 | 120200 | 5644558250 | 39900 | 39900 | 39900 | 39900 | 285 |
| 483 | 20240408 | 120100 | 5633186750 | 39900 | 39950 | 40000 | 39900 | 875 |
| 484 | 20240408 | 120000 | 5598249400 | 40000 | 39950 | 40000 | 39950 | 1303 |
| 485 | 20240408 | 115900 | 5546194500 | 39950 | 39950 | 39950 | 39950 | 306 |
| 486 | 20240408 | 115800 | 5533969800 | 40050 | 40050 | 40050 | 39950 | 361 |
| 487 | 20240408 | 115700 | 5519530850 | 39950 | 39900 | 39950 | 39900 | 7 |
| 488 | 20240408 | 115600 | 5519251450 | 40050 | 39950 | 40050 | 39850 | 397 |
| 489 | 20240408 | 115500 | 5503400850 | 39900 | 39850 | 39900 | 39850 | 11 |
| 490 | 20240408 | 115400 | 5502962300 | 39900 | 40000 | 40000 | 39900 | 119 |
| 491 | 20240408 | 115300 | 5498209600 | 39850 | 39850 | 39900 | 39850 | 245 |
| 492 | 20240408 | 115200 | 5488446300 | 39950 | 39950 | 39950 | 39950 | 1 |
| 493 | 20240408 | 115100 | 5488406350 | 39850 | 39900 | 39900 | 39800 | 405 |
| 494 | 20240408 | 115000 | 5472271350 | 39850 | 40000 | 40000 | 39850 | 500 |
| 495 | 20240408 | 114900 | 5452336700 | 40000 | 39850 | 40000 | 39850 | 57 |
| 496 | 20240408 | 114800 | 5450059450 | 39900 | 40000 | 40050 | 39900 | 234 |
| 497 | 20240408 | 114700 | 5440704300 | 39800 | 39800 | 39850 | 39800 | 16 |
| 498 | 20240408 | 114600 | 5440067100 | 39800 | 40000 | 40000 | 39800 | 305 |
| 499 | 20240408 | 114500 | 5427908800 | 39850 | 40000 | 40000 | 39850 | 190 |
| 500 | 20240408 | 114400 | 5420313800 | 40050 | 40300 | 40300 | 39800 | 564 |
| 501 | 20240408 | 114300 | 5397817350 | 39750 | 40200 | 40200 | 39750 | 4745 |
| 502 | 20240408 | 114200 | 5208170150 | 40200 | 40400 | 40400 | 40200 | 430 |
| 503 | 20240408 | 114100 | 5190851500 | 40400 | 40300 | 40400 | 40300 | 365 |
| 504 | 20240408 | 114000 | 5176141600 | 40200 | 40450 | 40450 | 40200 | 1148 |
| 505 | 20240408 | 113900 | 5129785400 | 40400 | 40300 | 40400 | 40250 | 1125 |
| 506 | 20240408 | 113800 | 5084433100 | 40300 | 40400 | 40400 | 40250 | 580 |
| 507 | 20240408 | 113700 | 5061052800 | 40400 | 40450 | 40450 | 40250 | 450 |
| 508 | 20240408 | 113600 | 5042916250 | 40200 | 40550 | 40600 | 40150 | 1817 |
| 509 | 20240408 | 113500 | 4969546950 | 40550 | 40200 | 40600 | 40000 | 2581 |
| 510 | 20240408 | 113400 | 4865551800 | 40300 | 40150 | 40650 | 40150 | 9386 |
| 511 | 20240408 | 113300 | 4486232750 | 40200 | 40100 | 40250 | 40000 | 2249 |
| 512 | 20240408 | 113200 | 4395817550 | 40000 | 40000 | 40000 | 39950 | 195 |
| 513 | 20240408 | 113100 | 4388017800 | 40000 | 39950 | 40150 | 39950 | 1560 |
| 514 | 20240408 | 113000 | 4325519950 | 39950 | 39900 | 40000 | 39900 | 209 |
| 515 | 20240408 | 112900 | 4317171250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 516 | 20240408 | 112800 | 4317171250 | 39900 | 39900 | 39900 | 39900 | 5 |
| 517 | 20240408 | 112700 | 4316971750 | 40000 | 39900 | 40000 | 39900 | 28 |
| 518 | 20240408 | 112600 | 4315854450 | 39850 | 39900 | 39950 | 39850 | 90 |
| 519 | 20240408 | 112500 | 4312264550 | 39900 | 39950 | 40000 | 39800 | 1876 |
| 520 | 20240408 | 112400 | 4237321000 | 39950 | 39800 | 39950 | 39800 | 1631 |
| 521 | 20240408 | 112300 | 4172297000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 522 | 20240408 | 112200 | 4172297000 | 39750 | 39750 | 39750 | 39750 | 6 |
| 523 | 20240408 | 112100 | 4172058500 | 39850 | 39850 | 39850 | 39850 | 1 |
| 524 | 20240408 | 112000 | 4172018650 | 39850 | 39750 | 39850 | 39750 | 22 |
| 525 | 20240408 | 111900 | 4171142700 | 39750 | 39750 | 39850 | 39750 | 10 |
| 526 | 20240408 | 111800 | 4170745000 | 39750 | 39750 | 39750 | 39750 | 612 |
| 527 | 20240408 | 111700 | 4146418000 | 39750 | 39800 | 39800 | 39750 | 313 |
| 528 | 20240408 | 111600 | 4133960900 | 39800 | 39850 | 39850 | 39800 | 30 |
| 529 | 20240408 | 111500 | 4132765900 | 39800 | 39850 | 39900 | 39800 | 93 |
| 530 | 20240408 | 111400 | 4129060050 | 39900 | 39850 | 39900 | 39850 | 861 |
| 531 | 20240408 | 111300 | 4094712950 | 39850 | 39850 | 39850 | 39800 | 257 |
| 532 | 20240408 | 111200 | 4084471800 | 39800 | 39800 | 39800 | 39800 | 251 |
| 533 | 20240408 | 111100 | 4074482000 | 39750 | 39850 | 39850 | 39750 | 229 |
| 534 | 20240408 | 111000 | 4065365600 | 39850 | 39800 | 39850 | 39800 | 55 |
| 535 | 20240408 | 110900 | 4063176550 | 39800 | 39800 | 39850 | 39800 | 87 |
| 536 | 20240408 | 110800 | 4059713900 | 39850 | 39800 | 39850 | 39800 | 903 |
| 537 | 20240408 | 110700 | 4023745700 | 39850 | 39800 | 39900 | 39800 | 1200 |
| 538 | 20240408 | 110600 | 3975930250 | 39800 | 39850 | 39850 | 39800 | 635 |
| 539 | 20240408 | 110500 | 3950629000 | 39800 | 39850 | 39850 | 39800 | 7 |
| 540 | 20240408 | 110400 | 3950350350 | 39850 | 39850 | 39850 | 39800 | 1019 |
| 541 | 20240408 | 110300 | 3909793350 | 39850 | 39850 | 39850 | 39800 | 111 |
| 542 | 20240408 | 110200 | 3905370250 | 39850 | 39850 | 39850 | 39800 | 1447 |
| 543 | 20240408 | 110100 | 3847708800 | 39850 | 39850 | 39900 | 39850 | 476 |
| 544 | 20240408 | 110000 | 3828717700 | 39900 | 39900 | 39900 | 39900 | 600 |
| 545 | 20240408 | 105900 | 3804777700 | 39900 | 39900 | 39900 | 39850 | 137 |
| 546 | 20240408 | 105800 | 3799311650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 547 | 20240408 | 105700 | 3799311650 | 39900 | 39900 | 39950 | 39900 | 65 |
| 548 | 20240408 | 105600 | 3796718100 | 39900 | 39900 | 39950 | 39900 | 45 |
| 549 | 20240408 | 105500 | 3794922550 | 39900 | 40000 | 40000 | 39900 | 494 |
| 550 | 20240408 | 105400 | 3775188450 | 39950 | 40000 | 40000 | 39950 | 82 |
| 551 | 20240408 | 105300 | 3771912200 | 40000 | 39950 | 40000 | 39950 | 61 |
| 552 | 20240408 | 105200 | 3769473200 | 39950 | 39950 | 40000 | 39950 | 320 |
| 553 | 20240408 | 105100 | 3756685450 | 39950 | 39950 | 39950 | 39900 | 81 |
| 554 | 20240408 | 105000 | 3753453400 | 39900 | 39950 | 39950 | 39900 | 118 |
| 555 | 20240408 | 104900 | 3748739550 | 39950 | 39900 | 39950 | 39900 | 197 |
| 556 | 20240408 | 104800 | 3740876700 | 39950 | 39950 | 40000 | 39950 | 376 |
| 557 | 20240408 | 104700 | 3725855450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 558 | 20240408 | 104600 | 3725855450 | 40000 | 40000 | 40000 | 39950 | 180 |
| 559 | 20240408 | 104500 | 3718657700 | 40000 | 40000 | 40050 | 40000 | 211 |
| 560 | 20240408 | 104400 | 3710212000 | 40000 | 40000 | 40050 | 40000 | 330 |
| 561 | 20240408 | 104300 | 3697005550 | 39950 | 39950 | 40000 | 39950 | 278 |
| 562 | 20240408 | 104200 | 3685889500 | 40000 | 39950 | 40000 | 39900 | 56 |
| 563 | 20240408 | 104100 | 3683652500 | 39950 | 40050 | 40050 | 39950 | 44 |
| 564 | 20240408 | 104000 | 3681894600 | 39900 | 40150 | 40150 | 39900 | 37 |
| 565 | 20240408 | 103900 | 3680418050 | 40150 | 39800 | 40150 | 39800 | 397 |
| 566 | 20240408 | 103800 | 3664524200 | 39950 | 39850 | 39950 | 39800 | 669 |
| 567 | 20240408 | 103700 | 3637861850 | 39850 | 39900 | 39900 | 39800 | 476 |
| 568 | 20240408 | 103600 | 3618888850 | 39900 | 39850 | 39900 | 39850 | 57 |
| 569 | 20240408 | 103500 | 3616614850 | 39900 | 39950 | 39950 | 39900 | 308 |
| 570 | 20240408 | 103400 | 3604313000 | 39950 | 39900 | 39950 | 39850 | 255 |
| 571 | 20240408 | 103300 | 3594138700 | 39900 | 39900 | 39900 | 39900 | 200 |
| 572 | 20240408 | 103200 | 3586158700 | 39900 | 39900 | 39900 | 39900 | 369 |
| 573 | 20240408 | 103100 | 3571435600 | 39900 | 39900 | 39900 | 39850 | 83 |
| 574 | 20240408 | 103000 | 3568127350 | 39900 | 39900 | 39950 | 39900 | 127 |
| 575 | 20240408 | 102900 | 3563058500 | 39950 | 39900 | 39950 | 39900 | 78 |
| 576 | 20240408 | 102800 | 3559943800 | 39900 | 39850 | 39900 | 39850 | 601 |
| 577 | 20240408 | 102700 | 3535971100 | 39750 | 39800 | 39800 | 39750 | 95 |
| 578 | 20240408 | 102600 | 3532190900 | 39750 | 39850 | 39850 | 39750 | 302 |
| 579 | 20240408 | 102500 | 3520181000 | 39750 | 39750 | 39850 | 39750 | 53 |
| 580 | 20240408 | 102400 | 3518072950 | 39750 | 39700 | 39800 | 39700 | 420 |
| 581 | 20240408 | 102300 | 3501377150 | 39750 | 39750 | 39800 | 39700 | 937 |
| 582 | 20240408 | 102200 | 3464134900 | 39750 | 39750 | 39750 | 39750 | 188 |
| 583 | 20240408 | 102100 | 3456661900 | 39750 | 39800 | 39800 | 39750 | 102 |
| 584 | 20240408 | 102000 | 3452607300 | 39800 | 39750 | 39800 | 39750 | 140 |
| 585 | 20240408 | 101900 | 3447036550 | 39750 | 39800 | 39800 | 39750 | 81 |
| 586 | 20240408 | 101800 | 3443813050 | 39800 | 39750 | 39800 | 39750 | 90 |
| 587 | 20240408 | 101700 | 3440235500 | 39800 | 39800 | 39800 | 39750 | 7 |
| 588 | 20240408 | 101600 | 3439957150 | 39800 | 39800 | 39800 | 39750 | 461 |
| 589 | 20240408 | 101500 | 3421611300 | 39800 | 39800 | 39800 | 39750 | 17 |
| 590 | 20240408 | 101400 | 3420935000 | 39800 | 39850 | 39850 | 39800 | 373 |
| 591 | 20240408 | 101300 | 3406087050 | 39850 | 39800 | 39850 | 39750 | 273 |
| 592 | 20240408 | 101200 | 3395221900 | 39750 | 39800 | 39800 | 39750 | 597 |
| 593 | 20240408 | 101100 | 3371461500 | 39850 | 39850 | 39900 | 39800 | 1040 |
| 594 | 20240408 | 101000 | 3330051650 | 39900 | 39950 | 39950 | 39900 | 371 |
| 595 | 20240408 | 100900 | 3315248700 | 40000 | 39950 | 40000 | 39900 | 285 |
| 596 | 20240408 | 100800 | 3303874600 | 40000 | 40000 | 40000 | 39950 | 623 |
| 597 | 20240408 | 100700 | 3278960150 | 40000 | 40000 | 40050 | 40000 | 430 |
| 598 | 20240408 | 100600 | 3261756900 | 40000 | 39950 | 40000 | 39950 | 540 |
| 599 | 20240408 | 100500 | 3240158050 | 39950 | 40000 | 40000 | 39950 | 282 |
| 600 | 20240408 | 100400 | 3228881550 | 40000 | 40200 | 40200 | 40000 | 293 |
| 601 | 20240408 | 100300 | 3217143050 | 40200 | 40100 | 40200 | 40100 | 321 |
| 602 | 20240408 | 100200 | 3204258850 | 40200 | 40000 | 40200 | 40000 | 127 |
| 603 | 20240408 | 100100 | 3199172400 | 40000 | 39950 | 40000 | 39950 | 562 |
| 604 | 20240408 | 100000 | 3176710950 | 39950 | 40000 | 40050 | 39900 | 1005 |
| 605 | 20240408 | 095900 | 3136551950 | 40000 | 39950 | 40000 | 39950 | 830 |
| 606 | 20240408 | 095800 | 3103376500 | 39950 | 40000 | 40000 | 39950 | 372 |
| 607 | 20240408 | 095700 | 3088515050 | 40000 | 40000 | 40000 | 40000 | 502 |
| 608 | 20240408 | 095600 | 3068435050 | 40000 | 40000 | 40000 | 39950 | 252 |
| 609 | 20240408 | 095500 | 3058357350 | 40050 | 40100 | 40100 | 39950 | 186 |
| 610 | 20240408 | 095400 | 3050915200 | 40000 | 40100 | 40100 | 40000 | 2774 |
| 611 | 20240408 | 095300 | 2939790400 | 40100 | 40100 | 40150 | 40100 | 192 |
| 612 | 20240408 | 095200 | 2932091050 | 40100 | 40100 | 40150 | 40100 | 1230 |
| 613 | 20240408 | 095100 | 2882768000 | 40100 | 40150 | 40150 | 40100 | 407 |
| 614 | 20240408 | 095000 | 2866443450 | 40150 | 40250 | 40250 | 40150 | 230 |
| 615 | 20240408 | 094900 | 2857197350 | 40250 | 40250 | 40300 | 40200 | 1276 |
| 616 | 20240408 | 094800 | 2805822000 | 40250 | 40250 | 40250 | 40250 | 228 |
| 617 | 20240408 | 094700 | 2796645000 | 40250 | 40150 | 40250 | 40100 | 255 |
| 618 | 20240408 | 094600 | 2786392900 | 40250 | 40300 | 40300 | 40150 | 676 |
| 619 | 20240408 | 094500 | 2759240500 | 40350 | 40500 | 40500 | 40100 | 2243 |
| 620 | 20240408 | 094400 | 2668591500 | 40550 | 40350 | 40550 | 40350 | 2666 |
| 621 | 20240408 | 094300 | 2560778850 | 40400 | 40300 | 40400 | 40250 | 704 |
| 622 | 20240408 | 094200 | 2532412800 | 40300 | 40200 | 40400 | 40200 | 2465 |
| 623 | 20240408 | 094100 | 2433148100 | 40200 | 40100 | 40200 | 40000 | 866 |
| 624 | 20240408 | 094000 | 2398430750 | 40150 | 40200 | 40250 | 40100 | 751 |
| 625 | 20240408 | 093900 | 2368273850 | 40200 | 40150 | 40200 | 40100 | 1166 |
| 626 | 20240408 | 093800 | 2321431500 | 40150 | 40050 | 40150 | 40000 | 1126 |
| 627 | 20240408 | 093700 | 2276319000 | 40050 | 40100 | 40100 | 40050 | 604 |
| 628 | 20240408 | 093600 | 2252098650 | 40100 | 39900 | 40150 | 39900 | 2843 |
| 629 | 20240408 | 093500 | 2138325950 | 39900 | 39950 | 39950 | 39850 | 849 |
| 630 | 20240408 | 093400 | 2104425800 | 39950 | 40000 | 40000 | 39950 | 427 |
| 631 | 20240408 | 093300 | 2087357550 | 40000 | 39950 | 40000 | 39900 | 1014 |
| 632 | 20240408 | 093200 | 2046875150 | 39900 | 39950 | 40050 | 39900 | 354 |
| 633 | 20240408 | 093100 | 2032703550 | 39850 | 40100 | 40100 | 39850 | 511 |
| 634 | 20240408 | 093000 | 2012293450 | 40100 | 39950 | 40200 | 39900 | 4515 |
| 635 | 20240408 | 092900 | 1831535800 | 39950 | 39850 | 40000 | 39800 | 701 |
| 636 | 20240408 | 092800 | 1803538400 | 39900 | 39700 | 39900 | 39700 | 752 |
| 637 | 20240408 | 092700 | 1773612200 | 39700 | 39900 | 39900 | 39700 | 871 |
| 638 | 20240408 | 092600 | 1739000200 | 39900 | 40000 | 40000 | 39900 | 1433 |
| 639 | 20240408 | 092500 | 1681772150 | 40050 | 40100 | 40100 | 40050 | 1358 |
| 640 | 20240408 | 092400 | 1627325700 | 40000 | 39900 | 40100 | 39900 | 2537 |
| 641 | 20240408 | 092300 | 1525841150 | 39900 | 39650 | 39950 | 39600 | 3274 |
| 642 | 20240408 | 092200 | 1395364850 | 39700 | 39750 | 39800 | 39700 | 1362 |
| 643 | 20240408 | 092100 | 1341219450 | 39750 | 39750 | 39800 | 39750 | 130 |
| 644 | 20240408 | 092000 | 1336051750 | 39750 | 39700 | 39900 | 39700 | 1830 |
| 645 | 20240408 | 091900 | 1263233500 | 39650 | 39650 | 39650 | 39650 | 625 |
| 646 | 20240408 | 091800 | 1238452250 | 39650 | 39750 | 39750 | 39650 | 1124 |
| 647 | 20240408 | 091700 | 1193816050 | 39750 | 39650 | 39900 | 39650 | 625 |
| 648 | 20240408 | 091600 | 1168986850 | 39600 | 39450 | 39600 | 39350 | 1878 |
| 649 | 20240408 | 091500 | 1094870850 | 39500 | 39550 | 39550 | 39450 | 1826 |
| 650 | 20240408 | 091400 | 1022753350 | 39550 | 39850 | 39850 | 39500 | 1897 |
| 651 | 20240408 | 091300 | 947533650 | 39850 | 40000 | 40050 | 39800 | 1628 |
| 652 | 20240408 | 091200 | 882498900 | 39950 | 39700 | 40050 | 39700 | 3686 |
| 653 | 20240408 | 091100 | 735538450 | 39700 | 39700 | 39900 | 39650 | 2389 |
| 654 | 20240408 | 091000 | 640576150 | 39650 | 39250 | 39700 | 39250 | 4347 |
| 655 | 20240408 | 090900 | 468779750 | 39200 | 39150 | 39300 | 39150 | 1344 |
| 656 | 20240408 | 090800 | 416033550 | 39250 | 39150 | 39250 | 39100 | 812 |
| 657 | 20240408 | 090700 | 384221750 | 39200 | 39050 | 39200 | 38950 | 515 |
| 658 | 20240408 | 090600 | 364104300 | 39000 | 38800 | 39100 | 38800 | 1234 |
| 659 | 20240408 | 090500 | 316048550 | 38800 | 38800 | 38800 | 38750 | 862 |
| 660 | 20240408 | 090400 | 282626650 | 38900 | 39000 | 39000 | 38900 | 1095 |
| 661 | 20240408 | 090300 | 239955950 | 39000 | 38850 | 39050 | 38850 | 1840 |
| 662 | 20240408 | 090200 | 168241650 | 38900 | 38700 | 38950 | 38700 | 767 |
| 663 | 20240408 | 090100 | 138487950 | 38650 | 38650 | 38800 | 38650 | 1123 |
| 664 | 20240408 | 090000 | 95021150 | 38600 | 38750 | 38800 | 38550 | 1887 |