35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 195200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 3 | 20240416 | 195100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240416 | 195000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240416 | 194900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240416 | 194800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240416 | 194700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240416 | 194600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240416 | 194500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240416 | 194400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240416 | 194300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240416 | 194200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240416 | 194100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240416 | 194000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240416 | 193900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240416 | 193800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240416 | 193700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240416 | 193600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240416 | 193500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240416 | 193400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240416 | 193300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240416 | 193200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240416 | 193100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240416 | 193000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240416 | 192900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240416 | 192800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240416 | 192700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240416 | 192600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240416 | 192500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240416 | 192400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240416 | 192300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240416 | 192200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 33 | 20240416 | 192100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240416 | 192000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240416 | 191900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240416 | 191800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240416 | 191700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240416 | 191600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240416 | 191500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240416 | 191400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240416 | 191300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240416 | 191200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240416 | 191100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240416 | 191000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240416 | 190900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240416 | 190800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240416 | 190700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240416 | 190600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240416 | 190500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240416 | 190400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240416 | 190300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240416 | 190200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240416 | 190100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240416 | 190000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240416 | 185900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240416 | 185800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240416 | 185700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240416 | 185600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240416 | 185500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240416 | 185400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240416 | 185300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240416 | 185200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 63 | 20240416 | 185100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240416 | 185000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240416 | 184900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240416 | 184800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240416 | 184700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240416 | 184600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240416 | 184500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240416 | 184400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240416 | 184300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240416 | 184200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240416 | 184100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240416 | 184000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240416 | 183900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240416 | 183800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240416 | 183700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240416 | 183600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240416 | 183500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240416 | 183400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240416 | 183300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240416 | 183200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240416 | 183100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240416 | 183000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240416 | 182900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240416 | 182800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240416 | 182700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240416 | 182600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240416 | 182500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240416 | 182400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240416 | 182300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240416 | 182200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 93 | 20240416 | 182100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240416 | 182000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240416 | 181900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240416 | 181800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240416 | 181700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240416 | 181600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240416 | 181500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240416 | 181400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240416 | 181300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240416 | 181200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240416 | 181100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240416 | 181000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240416 | 180900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240416 | 180800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240416 | 180700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240416 | 180600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240416 | 180500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240416 | 180400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240416 | 180300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240416 | 180200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240416 | 180100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240416 | 180000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240416 | 175900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240416 | 175800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240416 | 175700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240416 | 175600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240416 | 175500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240416 | 175400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240416 | 175300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240416 | 175200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 123 | 20240416 | 175100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240416 | 175000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240416 | 174900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240416 | 174800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240416 | 174700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240416 | 174600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240416 | 174500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240416 | 174400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240416 | 174300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240416 | 174200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240416 | 174100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240416 | 174000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240416 | 173900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240416 | 173800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240416 | 173700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240416 | 173600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240416 | 173500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240416 | 173400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240416 | 173300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240416 | 173200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240416 | 173100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240416 | 173000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240416 | 172900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240416 | 172800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240416 | 172700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240416 | 172600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240416 | 172500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240416 | 172400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240416 | 172300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240416 | 172200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 153 | 20240416 | 172100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240416 | 172000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240416 | 171900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240416 | 171800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240416 | 171700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240416 | 171600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240416 | 171500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240416 | 171400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240416 | 171300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240416 | 171200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240416 | 171100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240416 | 171000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240416 | 170900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240416 | 170800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240416 | 170700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240416 | 170600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240416 | 170500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240416 | 170400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240416 | 170300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240416 | 170200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240416 | 170100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240416 | 170000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240416 | 165900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240416 | 165800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240416 | 165700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240416 | 165600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240416 | 165500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240416 | 165400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240416 | 165300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240416 | 165200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 183 | 20240416 | 165100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240416 | 165000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240416 | 164900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240416 | 164800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240416 | 164700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240416 | 164600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240416 | 164500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240416 | 164400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240416 | 164300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240416 | 164200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240416 | 164100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240416 | 164000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240416 | 163900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240416 | 163800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240416 | 163700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240416 | 163600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240416 | 163500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20240416 | 163400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20240416 | 163300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20240416 | 163200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20240416 | 163100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20240416 | 163000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20240416 | 162900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20240416 | 162800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20240416 | 162700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20240416 | 162600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20240416 | 162500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20240416 | 162400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20240416 | 162300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20240416 | 162200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 213 | 20240416 | 162100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20240416 | 162000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20240416 | 161900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20240416 | 161800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20240416 | 161700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20240416 | 161600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20240416 | 161500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20240416 | 161400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20240416 | 161300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20240416 | 161200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20240416 | 161100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20240416 | 161000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20240416 | 160900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20240416 | 160800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20240416 | 160700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20240416 | 160600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20240416 | 160500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20240416 | 160400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20240416 | 160300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20240416 | 160200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20240416 | 160100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20240416 | 160000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20240416 | 155900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20240416 | 155800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20240416 | 155700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20240416 | 155600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20240416 | 155500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20240416 | 155400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20240416 | 155300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20240416 | 155200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 243 | 20240416 | 155100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20240416 | 155000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20240416 | 154900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20240416 | 154800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20240416 | 154700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20240416 | 154600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20240416 | 154500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20240416 | 154400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20240416 | 154300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20240416 | 154200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20240416 | 154100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20240416 | 154000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20240416 | 153900 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20240416 | 153800 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20240416 | 153700 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 258 | 20240416 | 153600 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 259 | 20240416 | 153500 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 260 | 20240416 | 153400 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20240416 | 153300 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 262 | 20240416 | 153200 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 263 | 20240416 | 153100 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 264 | 20240416 | 153000 | 11349575750 | 44150 | 44150 | 44150 | 44150 | 7238 |
| 265 | 20240416 | 152900 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20240416 | 152800 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20240416 | 152700 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 268 | 20240416 | 152600 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 269 | 20240416 | 152500 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20240416 | 152400 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20240416 | 152300 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20240416 | 152200 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 273 | 20240416 | 152100 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20240416 | 152000 | 11030018050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20240416 | 151900 | 11030018050 | 44150 | 44100 | 44200 | 44050 | 847 |
| 276 | 20240416 | 151800 | 10992689850 | 44100 | 44150 | 44200 | 44100 | 468 |
| 277 | 20240416 | 151700 | 10972034400 | 44150 | 44150 | 44200 | 44100 | 623 |
| 278 | 20240416 | 151600 | 10944535000 | 44250 | 44150 | 44250 | 44150 | 325 |
| 279 | 20240416 | 151500 | 10930170500 | 44150 | 44300 | 44300 | 44150 | 628 |
| 280 | 20240416 | 151400 | 10902419550 | 44250 | 44300 | 44300 | 44250 | 633 |
| 281 | 20240416 | 151300 | 10874391650 | 44300 | 44350 | 44400 | 44300 | 1053 |
| 282 | 20240416 | 151200 | 10827707850 | 44350 | 44350 | 44400 | 44300 | 517 |
| 283 | 20240416 | 151100 | 10804780850 | 44350 | 44400 | 44450 | 44300 | 430 |
| 284 | 20240416 | 151000 | 10785712200 | 44400 | 44350 | 44400 | 44300 | 1083 |
| 285 | 20240416 | 150900 | 10737652650 | 44400 | 44400 | 44400 | 44300 | 430 |
| 286 | 20240416 | 150800 | 10718585600 | 44350 | 44400 | 44450 | 44350 | 476 |
| 287 | 20240416 | 150700 | 10697454100 | 44400 | 44450 | 44450 | 44400 | 241 |
| 288 | 20240416 | 150600 | 10686750600 | 44450 | 44450 | 44450 | 44400 | 178 |
| 289 | 20240416 | 150500 | 10678841000 | 44400 | 44450 | 44450 | 44350 | 218 |
| 290 | 20240416 | 150400 | 10669155800 | 44450 | 44450 | 44450 | 44400 | 136 |
| 291 | 20240416 | 150300 | 10663111150 | 44400 | 44450 | 44450 | 44400 | 312 |
| 292 | 20240416 | 150200 | 10649253100 | 44450 | 44400 | 44450 | 44350 | 202 |
| 293 | 20240416 | 150100 | 10640286750 | 44450 | 44450 | 44500 | 44250 | 547 |
| 294 | 20240416 | 150000 | 10616018000 | 44400 | 44400 | 44500 | 44400 | 528 |
| 295 | 20240416 | 145900 | 10592562800 | 44500 | 44500 | 44550 | 44400 | 780 |
| 296 | 20240416 | 145800 | 10557883350 | 44500 | 44500 | 44600 | 44450 | 2980 |
| 297 | 20240416 | 145700 | 10425248000 | 44500 | 44450 | 44500 | 44450 | 318 |
| 298 | 20240416 | 145600 | 10411104550 | 44450 | 44450 | 44450 | 44400 | 474 |
| 299 | 20240416 | 145500 | 10390038800 | 44450 | 44450 | 44450 | 44400 | 274 |
| 300 | 20240416 | 145400 | 10377862000 | 44450 | 44350 | 44450 | 44350 | 309 |
| 301 | 20240416 | 145300 | 10364133300 | 44400 | 44400 | 44450 | 44350 | 408 |
| 302 | 20240416 | 145200 | 10346011500 | 44450 | 44450 | 44500 | 44400 | 887 |
| 303 | 20240416 | 145100 | 10306582100 | 44400 | 44350 | 44450 | 44300 | 1504 |
| 304 | 20240416 | 145000 | 10239857650 | 44350 | 44300 | 44350 | 44300 | 352 |
| 305 | 20240416 | 144900 | 10224256500 | 44300 | 44300 | 44300 | 44300 | 145 |
| 306 | 20240416 | 144800 | 10217833000 | 44300 | 44300 | 44300 | 44100 | 703 |
| 307 | 20240416 | 144700 | 10186711350 | 44300 | 44200 | 44300 | 44200 | 1077 |
| 308 | 20240416 | 144600 | 10139073450 | 44200 | 44150 | 44200 | 44150 | 321 |
| 309 | 20240416 | 144500 | 10124886850 | 44200 | 44150 | 44200 | 44150 | 258 |
| 310 | 20240416 | 144400 | 10113494950 | 44150 | 44150 | 44150 | 44100 | 318 |
| 311 | 20240416 | 144300 | 10099457200 | 44150 | 44100 | 44150 | 44100 | 418 |
| 312 | 20240416 | 144200 | 10081011200 | 44100 | 44100 | 44100 | 44050 | 366 |
| 313 | 20240416 | 144100 | 10064879700 | 44100 | 44050 | 44100 | 44050 | 163 |
| 314 | 20240416 | 144000 | 10057697150 | 44050 | 44000 | 44050 | 43950 | 408 |
| 315 | 20240416 | 143900 | 10039740150 | 44050 | 44050 | 44100 | 44000 | 301 |
| 316 | 20240416 | 143800 | 10026481650 | 44050 | 44050 | 44100 | 44050 | 98 |
| 317 | 20240416 | 143700 | 10022160100 | 44100 | 44050 | 44150 | 44050 | 304 |
| 318 | 20240416 | 143600 | 10008751500 | 44050 | 44050 | 44100 | 44000 | 583 |
| 319 | 20240416 | 143500 | 9983075850 | 44000 | 44000 | 44050 | 44000 | 499 |
| 320 | 20240416 | 143400 | 9961106950 | 44000 | 44000 | 44050 | 44000 | 146 |
| 321 | 20240416 | 143300 | 9954678250 | 44050 | 44050 | 44050 | 43950 | 256 |
| 322 | 20240416 | 143200 | 9943416200 | 44000 | 43950 | 44000 | 43950 | 417 |
| 323 | 20240416 | 143100 | 9925073650 | 44000 | 44000 | 44000 | 44000 | 445 |
| 324 | 20240416 | 143000 | 9905493650 | 44000 | 44000 | 44000 | 43950 | 16 |
| 325 | 20240416 | 142900 | 9904789700 | 44000 | 43950 | 44000 | 43950 | 445 |
| 326 | 20240416 | 142800 | 9885219700 | 43950 | 44000 | 44000 | 43950 | 365 |
| 327 | 20240416 | 142700 | 9869176900 | 44000 | 44000 | 44000 | 43950 | 340 |
| 328 | 20240416 | 142600 | 9854224150 | 43950 | 44000 | 44000 | 43950 | 129 |
| 329 | 20240416 | 142500 | 9848548550 | 44000 | 44000 | 44100 | 44000 | 217 |
| 330 | 20240416 | 142400 | 9838988200 | 44000 | 44000 | 44100 | 43950 | 133 |
| 331 | 20240416 | 142300 | 9833136500 | 44000 | 44100 | 44100 | 44000 | 421 |
| 332 | 20240416 | 142200 | 9814602200 | 44100 | 44050 | 44100 | 44000 | 136 |
| 333 | 20240416 | 142100 | 9808611850 | 44050 | 44050 | 44100 | 44000 | 483 |
| 334 | 20240416 | 142000 | 9787351800 | 44050 | 44050 | 44050 | 44000 | 264 |
| 335 | 20240416 | 141900 | 9775723000 | 44050 | 44050 | 44100 | 44050 | 110 |
| 336 | 20240416 | 141800 | 9770877350 | 44050 | 44050 | 44100 | 44050 | 289 |
| 337 | 20240416 | 141700 | 9758141050 | 44100 | 44050 | 44100 | 44050 | 52 |
| 338 | 20240416 | 141600 | 9755848350 | 44100 | 44100 | 44200 | 44050 | 307 |
| 339 | 20240416 | 141500 | 9742302550 | 44150 | 44200 | 44200 | 44150 | 571 |
| 340 | 20240416 | 141400 | 9717084250 | 44200 | 44250 | 44300 | 44200 | 792 |
| 341 | 20240416 | 141300 | 9682046950 | 44300 | 44300 | 44300 | 44250 | 187 |
| 342 | 20240416 | 141200 | 9673763050 | 44250 | 44200 | 44250 | 44200 | 445 |
| 343 | 20240416 | 141100 | 9654077650 | 44150 | 44100 | 44150 | 44100 | 195 |
| 344 | 20240416 | 141000 | 9645470050 | 44100 | 44050 | 44100 | 44050 | 445 |
| 345 | 20240416 | 140900 | 9625860850 | 44000 | 44050 | 44050 | 44000 | 288 |
| 346 | 20240416 | 140800 | 9613184800 | 44000 | 44050 | 44050 | 44000 | 129 |
| 347 | 20240416 | 140700 | 9607508350 | 44050 | 44050 | 44050 | 44050 | 189 |
| 348 | 20240416 | 140600 | 9599182900 | 44000 | 44050 | 44050 | 44000 | 65 |
| 349 | 20240416 | 140500 | 9596322850 | 44000 | 44050 | 44050 | 44000 | 334 |
| 350 | 20240416 | 140400 | 9581616400 | 44050 | 44050 | 44100 | 44050 | 208 |
| 351 | 20240416 | 140300 | 9572453900 | 44050 | 44100 | 44100 | 44050 | 303 |
| 352 | 20240416 | 140200 | 9559098100 | 44100 | 44050 | 44100 | 44050 | 48 |
| 353 | 20240416 | 140100 | 9556981500 | 44100 | 44000 | 44100 | 44000 | 271 |
| 354 | 20240416 | 140000 | 9545056900 | 44000 | 44150 | 44150 | 43950 | 42 |
| 355 | 20240416 | 135900 | 9543209250 | 43950 | 44100 | 44100 | 43950 | 223 |
| 356 | 20240416 | 135800 | 9533381100 | 44000 | 44000 | 44100 | 43950 | 134 |
| 357 | 20240416 | 135700 | 9527484650 | 44000 | 44100 | 44150 | 44000 | 945 |
| 358 | 20240416 | 135600 | 9485866850 | 44150 | 44200 | 44200 | 44150 | 189 |
| 359 | 20240416 | 135500 | 9477516500 | 44200 | 44050 | 44200 | 44050 | 122 |
| 360 | 20240416 | 135400 | 9472132650 | 44100 | 44100 | 44100 | 44050 | 176 |
| 361 | 20240416 | 135300 | 9464371600 | 44100 | 44100 | 44100 | 44100 | 112 |
| 362 | 20240416 | 135200 | 9459432400 | 44100 | 44200 | 44200 | 44100 | 214 |
| 363 | 20240416 | 135100 | 9449978700 | 44300 | 44150 | 44300 | 44100 | 767 |
| 364 | 20240416 | 135000 | 9416048750 | 44100 | 44000 | 44100 | 44000 | 239 |
| 365 | 20240416 | 134900 | 9405509000 | 44100 | 44100 | 44150 | 44100 | 453 |
| 366 | 20240416 | 134800 | 9385529850 | 44100 | 44050 | 44150 | 44050 | 370 |
| 367 | 20240416 | 134700 | 9369203850 | 44050 | 44150 | 44150 | 44050 | 34 |
| 368 | 20240416 | 134600 | 9367704500 | 44200 | 44000 | 44200 | 44000 | 318 |
| 369 | 20240416 | 134500 | 9353691500 | 44000 | 44050 | 44050 | 44000 | 260 |
| 370 | 20240416 | 134400 | 9342246200 | 44000 | 44100 | 44100 | 43950 | 371 |
| 371 | 20240416 | 134300 | 9325915400 | 44100 | 44000 | 44100 | 44000 | 39 |
| 372 | 20240416 | 134200 | 9324195600 | 44000 | 44050 | 44050 | 44000 | 367 |
| 373 | 20240416 | 134100 | 9308039700 | 44100 | 44150 | 44250 | 44100 | 514 |
| 374 | 20240416 | 134000 | 9285362200 | 44150 | 44150 | 44200 | 44150 | 189 |
| 375 | 20240416 | 133900 | 9277012750 | 44150 | 44200 | 44200 | 44150 | 225 |
| 376 | 20240416 | 133800 | 9267068750 | 44200 | 44150 | 44200 | 44150 | 90 |
| 377 | 20240416 | 133700 | 9263090800 | 44200 | 44200 | 44200 | 44200 | 94 |
| 378 | 20240416 | 133600 | 9258936000 | 44150 | 44150 | 44150 | 44100 | 32 |
| 379 | 20240416 | 133500 | 9257523650 | 44200 | 44200 | 44200 | 44100 | 328 |
| 380 | 20240416 | 133400 | 9243034000 | 44150 | 44250 | 44250 | 44150 | 203 |
| 381 | 20240416 | 133300 | 9234066000 | 44250 | 44300 | 44300 | 44250 | 255 |
| 382 | 20240416 | 133200 | 9222773250 | 44250 | 44300 | 44300 | 44250 | 260 |
| 383 | 20240416 | 133100 | 9211255350 | 44300 | 44300 | 44300 | 44300 | 247 |
| 384 | 20240416 | 133000 | 9200313250 | 44300 | 44300 | 44300 | 44250 | 9 |
| 385 | 20240416 | 132900 | 9199914600 | 44200 | 44300 | 44350 | 44200 | 223 |
| 386 | 20240416 | 132800 | 9190034800 | 44350 | 44300 | 44350 | 44250 | 469 |
| 387 | 20240416 | 132700 | 9169272200 | 44400 | 44300 | 44400 | 44300 | 92 |
| 388 | 20240416 | 132600 | 9165195650 | 44400 | 44250 | 44400 | 44250 | 563 |
| 389 | 20240416 | 132500 | 9140222700 | 44300 | 44250 | 44350 | 44250 | 1205 |
| 390 | 20240416 | 132400 | 9086839950 | 44250 | 44250 | 44300 | 44200 | 432 |
| 391 | 20240416 | 132300 | 9067714450 | 44250 | 44150 | 44250 | 44150 | 136 |
| 392 | 20240416 | 132200 | 9061697050 | 44200 | 44250 | 44250 | 44150 | 204 |
| 393 | 20240416 | 132100 | 9052675650 | 44250 | 44150 | 44250 | 44150 | 62 |
| 394 | 20240416 | 132000 | 9049935400 | 44150 | 44200 | 44250 | 44150 | 148 |
| 395 | 20240416 | 131900 | 9043394900 | 44150 | 44150 | 44150 | 44150 | 67 |
| 396 | 20240416 | 131800 | 9040436850 | 44050 | 44000 | 44050 | 44000 | 132 |
| 397 | 20240416 | 131700 | 9034623450 | 44000 | 43950 | 44000 | 43950 | 363 |
| 398 | 20240416 | 131600 | 9018661650 | 43950 | 44050 | 44100 | 43950 | 846 |
| 399 | 20240416 | 131500 | 8981416400 | 44100 | 44150 | 44150 | 44050 | 528 |
| 400 | 20240416 | 131400 | 8958151150 | 44150 | 44100 | 44200 | 44100 | 305 |
| 401 | 20240416 | 131300 | 8944699500 | 44200 | 44150 | 44200 | 44150 | 559 |
| 402 | 20240416 | 131200 | 8920012200 | 44200 | 44200 | 44250 | 44200 | 227 |
| 403 | 20240416 | 131100 | 8909974500 | 44250 | 44300 | 44300 | 44250 | 136 |
| 404 | 20240416 | 131000 | 8903951800 | 44250 | 44200 | 44250 | 44200 | 137 |
| 405 | 20240416 | 130900 | 8897890700 | 44200 | 44300 | 44350 | 44200 | 675 |
| 406 | 20240416 | 130800 | 8868004250 | 44350 | 44300 | 44350 | 44300 | 112 |
| 407 | 20240416 | 130700 | 8863038650 | 44350 | 44400 | 44400 | 44350 | 243 |
| 408 | 20240416 | 130600 | 8852256600 | 44400 | 44350 | 44400 | 44350 | 94 |
| 409 | 20240416 | 130500 | 8848083050 | 44350 | 44350 | 44400 | 44350 | 137 |
| 410 | 20240416 | 130400 | 8842005700 | 44350 | 44300 | 44350 | 44300 | 137 |
| 411 | 20240416 | 130300 | 8835930350 | 44350 | 44350 | 44350 | 44350 | 30 |
| 412 | 20240416 | 130200 | 8834599850 | 44400 | 44400 | 44400 | 44350 | 180 |
| 413 | 20240416 | 130100 | 8826607900 | 44400 | 44450 | 44450 | 44350 | 114 |
| 414 | 20240416 | 130000 | 8821551350 | 44400 | 44350 | 44400 | 44300 | 139 |
| 415 | 20240416 | 125900 | 8815383050 | 44400 | 44400 | 44400 | 44400 | 90 |
| 416 | 20240416 | 125800 | 8811387050 | 44400 | 44400 | 44450 | 44400 | 168 |
| 417 | 20240416 | 125700 | 8803923250 | 44450 | 44400 | 44450 | 44400 | 79 |
| 418 | 20240416 | 125600 | 8800415600 | 44450 | 44450 | 44450 | 44400 | 296 |
| 419 | 20240416 | 125500 | 8787267200 | 44450 | 44450 | 44500 | 44450 | 283 |
| 420 | 20240416 | 125400 | 8774683800 | 44500 | 44500 | 44500 | 44500 | 149 |
| 421 | 20240416 | 125300 | 8768053300 | 44450 | 44450 | 44500 | 44400 | 331 |
| 422 | 20240416 | 125200 | 8753340350 | 44450 | 44400 | 44550 | 44400 | 439 |
| 423 | 20240416 | 125100 | 8733819600 | 44450 | 44450 | 44450 | 44400 | 251 |
| 424 | 20240416 | 125000 | 8722664200 | 44500 | 44450 | 44500 | 44450 | 226 |
| 425 | 20240416 | 124900 | 8712614750 | 44450 | 44400 | 44500 | 44400 | 686 |
| 426 | 20240416 | 124800 | 8682117500 | 44400 | 44350 | 44450 | 44350 | 467 |
| 427 | 20240416 | 124700 | 8661384850 | 44350 | 44300 | 44350 | 44300 | 380 |
| 428 | 20240416 | 124600 | 8644536900 | 44300 | 44300 | 44300 | 44200 | 299 |
| 429 | 20240416 | 124500 | 8631305500 | 44300 | 44250 | 44300 | 44250 | 157 |
| 430 | 20240416 | 124400 | 8624352000 | 44250 | 44200 | 44250 | 44200 | 172 |
| 431 | 20240416 | 124300 | 8616743300 | 44300 | 44100 | 44300 | 44100 | 100 |
| 432 | 20240416 | 124200 | 8612322850 | 44150 | 44200 | 44250 | 44150 | 275 |
| 433 | 20240416 | 124100 | 8600173200 | 44200 | 44250 | 44250 | 44200 | 518 |
| 434 | 20240416 | 124000 | 8577270950 | 44250 | 44250 | 44250 | 44200 | 662 |
| 435 | 20240416 | 123900 | 8548002800 | 44150 | 44300 | 44300 | 44150 | 37 |
| 436 | 20240416 | 123800 | 8546369100 | 44100 | 44150 | 44300 | 44100 | 430 |
| 437 | 20240416 | 123700 | 8527371400 | 44150 | 44250 | 44350 | 44150 | 467 |
| 438 | 20240416 | 123600 | 8506737600 | 44250 | 44200 | 44400 | 44200 | 203 |
| 439 | 20240416 | 123500 | 8497747100 | 44200 | 44250 | 44250 | 44200 | 149 |
| 440 | 20240416 | 123400 | 8491157000 | 44300 | 44250 | 44300 | 44250 | 215 |
| 441 | 20240416 | 123300 | 8481638600 | 44300 | 44350 | 44350 | 44200 | 76 |
| 442 | 20240416 | 123200 | 8478272450 | 44250 | 44350 | 44350 | 44250 | 711 |
| 443 | 20240416 | 123100 | 8446792900 | 44300 | 44400 | 44400 | 44300 | 572 |
| 444 | 20240416 | 123000 | 8421430850 | 44400 | 44450 | 44450 | 44350 | 229 |
| 445 | 20240416 | 122900 | 8411259200 | 44400 | 44400 | 44400 | 44350 | 203 |
| 446 | 20240416 | 122800 | 8402248300 | 44400 | 44350 | 44400 | 44350 | 167 |
| 447 | 20240416 | 122700 | 8394837550 | 44300 | 44300 | 44350 | 44300 | 212 |
| 448 | 20240416 | 122600 | 8385440300 | 44300 | 44350 | 44350 | 44300 | 182 |
| 449 | 20240416 | 122500 | 8377369100 | 44300 | 44350 | 44350 | 44300 | 119 |
| 450 | 20240416 | 122400 | 8372093350 | 44300 | 44250 | 44300 | 44250 | 104 |
| 451 | 20240416 | 122300 | 8367488850 | 44300 | 44250 | 44300 | 44250 | 286 |
| 452 | 20240416 | 122200 | 8354823100 | 44250 | 44250 | 44300 | 44250 | 82 |
| 453 | 20240416 | 122100 | 8351194300 | 44250 | 44250 | 44300 | 44250 | 179 |
| 454 | 20240416 | 122000 | 8343268950 | 44200 | 44150 | 44200 | 44150 | 43 |
| 455 | 20240416 | 121900 | 8341368400 | 44150 | 44250 | 44350 | 44150 | 312 |
| 456 | 20240416 | 121800 | 8327562450 | 44250 | 44300 | 44300 | 44250 | 2 |
| 457 | 20240416 | 121700 | 8327473900 | 44300 | 44250 | 44300 | 44200 | 257 |
| 458 | 20240416 | 121600 | 8316107650 | 44200 | 44250 | 44300 | 44200 | 320 |
| 459 | 20240416 | 121500 | 8301956050 | 44300 | 44350 | 44350 | 44300 | 584 |
| 460 | 20240416 | 121400 | 8276076250 | 44300 | 44300 | 44350 | 44300 | 110 |
| 461 | 20240416 | 121300 | 8271203150 | 44300 | 44300 | 44350 | 44250 | 159 |
| 462 | 20240416 | 121200 | 8264163500 | 44250 | 44250 | 44300 | 44250 | 349 |
| 463 | 20240416 | 121100 | 8248715500 | 44250 | 44250 | 44300 | 44200 | 121 |
| 464 | 20240416 | 121000 | 8243362650 | 44300 | 44250 | 44300 | 44250 | 125 |
| 465 | 20240416 | 120900 | 8237826750 | 44300 | 44150 | 44300 | 44150 | 59 |
| 466 | 20240416 | 120800 | 8235215900 | 44200 | 44300 | 44300 | 44150 | 217 |
| 467 | 20240416 | 120700 | 8225616750 | 44300 | 44250 | 44350 | 44150 | 976 |
| 468 | 20240416 | 120600 | 8182429000 | 44300 | 44300 | 44400 | 44300 | 297 |
| 469 | 20240416 | 120500 | 8169255350 | 44400 | 44300 | 44400 | 44250 | 275 |
| 470 | 20240416 | 120400 | 8157074300 | 44300 | 44250 | 44300 | 44250 | 383 |
| 471 | 20240416 | 120300 | 8140117850 | 44300 | 44250 | 44300 | 44250 | 85 |
| 472 | 20240416 | 120200 | 8136356050 | 44200 | 44200 | 44300 | 44150 | 208 |
| 473 | 20240416 | 120100 | 8127144000 | 44150 | 44300 | 44300 | 44150 | 154 |
| 474 | 20240416 | 120000 | 8120335650 | 44300 | 44300 | 44350 | 44300 | 181 |
| 475 | 20240416 | 115900 | 8112309500 | 44350 | 44300 | 44350 | 44300 | 93 |
| 476 | 20240416 | 115800 | 8108185000 | 44300 | 44350 | 44400 | 44300 | 191 |
| 477 | 20240416 | 115700 | 8099718500 | 44300 | 44350 | 44350 | 44300 | 153 |
| 478 | 20240416 | 115600 | 8092935000 | 44300 | 44300 | 44300 | 44250 | 354 |
| 479 | 20240416 | 115500 | 8077261650 | 44300 | 44300 | 44350 | 44250 | 159 |
| 480 | 20240416 | 115400 | 8070213400 | 44300 | 44300 | 44350 | 44300 | 124 |
| 481 | 20240416 | 115300 | 8064719700 | 44300 | 44350 | 44450 | 44250 | 794 |
| 482 | 20240416 | 115200 | 8029483900 | 44350 | 44350 | 44350 | 44350 | 61 |
| 483 | 20240416 | 115100 | 8026778550 | 44350 | 44300 | 44350 | 44250 | 425 |
| 484 | 20240416 | 115000 | 8007938250 | 44250 | 44250 | 44300 | 44250 | 180 |
| 485 | 20240416 | 114900 | 7999972850 | 44300 | 44250 | 44300 | 44250 | 246 |
| 486 | 20240416 | 114800 | 7989086850 | 44200 | 44200 | 44250 | 44200 | 181 |
| 487 | 20240416 | 114700 | 7981085500 | 44150 | 44250 | 44250 | 44150 | 205 |
| 488 | 20240416 | 114600 | 7972022200 | 44100 | 44200 | 44400 | 44100 | 1027 |
| 489 | 20240416 | 114500 | 7926578950 | 44200 | 44150 | 44200 | 44100 | 331 |
| 490 | 20240416 | 114400 | 7911967150 | 44150 | 44050 | 44150 | 44050 | 227 |
| 491 | 20240416 | 114300 | 7901963250 | 44100 | 44050 | 44100 | 44000 | 204 |
| 492 | 20240416 | 114200 | 7892974500 | 44050 | 44050 | 44100 | 44050 | 244 |
| 493 | 20240416 | 114100 | 7882221350 | 44100 | 44100 | 44100 | 44100 | 125 |
| 494 | 20240416 | 114000 | 7876708850 | 44100 | 44000 | 44100 | 44000 | 311 |
| 495 | 20240416 | 113900 | 7863010200 | 44000 | 44000 | 44050 | 43900 | 382 |
| 496 | 20240416 | 113800 | 7846208650 | 43950 | 44000 | 44050 | 43950 | 268 |
| 497 | 20240416 | 113700 | 7834413450 | 44050 | 43900 | 44050 | 43900 | 311 |
| 498 | 20240416 | 113600 | 7820737600 | 43850 | 43800 | 43900 | 43750 | 619 |
| 499 | 20240416 | 113500 | 7793613550 | 43750 | 43850 | 43900 | 43750 | 307 |
| 500 | 20240416 | 113400 | 7780158100 | 43850 | 43850 | 43900 | 43850 | 283 |
| 501 | 20240416 | 113300 | 7767741350 | 43950 | 43750 | 43950 | 43600 | 2143 |
| 502 | 20240416 | 113200 | 7674051350 | 43750 | 43800 | 43800 | 43700 | 773 |
| 503 | 20240416 | 113100 | 7640219700 | 43850 | 44000 | 44050 | 43800 | 1490 |
| 504 | 20240416 | 113000 | 7574795800 | 43950 | 44000 | 44100 | 43950 | 478 |
| 505 | 20240416 | 112900 | 7553756300 | 44050 | 44000 | 44150 | 44000 | 864 |
| 506 | 20240416 | 112800 | 7515678950 | 44050 | 44000 | 44050 | 44000 | 253 |
| 507 | 20240416 | 112700 | 7504540050 | 44050 | 44050 | 44100 | 44000 | 302 |
| 508 | 20240416 | 112600 | 7491228850 | 44000 | 44100 | 44100 | 43900 | 49 |
| 509 | 20240416 | 112500 | 7489072200 | 44100 | 43950 | 44100 | 43850 | 2700 |
| 510 | 20240416 | 112400 | 7370163600 | 43950 | 43900 | 43950 | 43850 | 473 |
| 511 | 20240416 | 112300 | 7349410150 | 43900 | 43950 | 44000 | 43900 | 498 |
| 512 | 20240416 | 112200 | 7327526650 | 43900 | 43850 | 43950 | 43850 | 198 |
| 513 | 20240416 | 112100 | 7318840950 | 43850 | 43850 | 43950 | 43850 | 386 |
| 514 | 20240416 | 112000 | 7301902300 | 43900 | 43850 | 43900 | 43800 | 455 |
| 515 | 20240416 | 111900 | 7281948450 | 43850 | 43850 | 43950 | 43850 | 331 |
| 516 | 20240416 | 111800 | 7267418800 | 43900 | 43850 | 43900 | 43850 | 275 |
| 517 | 20240416 | 111700 | 7255348750 | 43850 | 43800 | 43850 | 43800 | 260 |
| 518 | 20240416 | 111600 | 7243952600 | 43800 | 43600 | 43800 | 43600 | 1192 |
| 519 | 20240416 | 111500 | 7191873500 | 43600 | 43650 | 43700 | 43600 | 864 |
| 520 | 20240416 | 111400 | 7154173000 | 43650 | 43700 | 43750 | 43650 | 2056 |
| 521 | 20240416 | 111300 | 7064332150 | 43750 | 43750 | 43800 | 43750 | 1198 |
| 522 | 20240416 | 111200 | 7011911750 | 43800 | 43750 | 43800 | 43750 | 1573 |
| 523 | 20240416 | 111100 | 6943032850 | 43800 | 43800 | 43800 | 43750 | 258 |
| 524 | 20240416 | 111000 | 6931735450 | 43850 | 43850 | 43850 | 43800 | 1023 |
| 525 | 20240416 | 110900 | 6886923250 | 43850 | 43950 | 44000 | 43850 | 200 |
| 526 | 20240416 | 110800 | 6878151200 | 44000 | 43750 | 44000 | 43750 | 493 |
| 527 | 20240416 | 110700 | 6856557400 | 43750 | 43750 | 43800 | 43700 | 434 |
| 528 | 20240416 | 110600 | 6837557350 | 43800 | 43700 | 43800 | 43700 | 372 |
| 529 | 20240416 | 110500 | 6821282100 | 43700 | 43950 | 44000 | 43700 | 8074 |
| 530 | 20240416 | 110400 | 6467424850 | 43950 | 44000 | 44000 | 43900 | 2030 |
| 531 | 20240416 | 110300 | 6378225900 | 44000 | 44000 | 44000 | 43950 | 314 |
| 532 | 20240416 | 110200 | 6364409950 | 44000 | 44000 | 44000 | 43950 | 495 |
| 533 | 20240416 | 110100 | 6342649100 | 43950 | 44000 | 44050 | 43950 | 930 |
| 534 | 20240416 | 110000 | 6301740400 | 44000 | 44000 | 44050 | 44000 | 593 |
| 535 | 20240416 | 105900 | 6275648300 | 44000 | 44050 | 44050 | 44000 | 933 |
| 536 | 20240416 | 105800 | 6234593100 | 44050 | 44000 | 44100 | 44000 | 244 |
| 537 | 20240416 | 105700 | 6223845600 | 44000 | 44100 | 44100 | 43950 | 1654 |
| 538 | 20240416 | 105600 | 6151053000 | 44150 | 44100 | 44250 | 44050 | 453 |
| 539 | 20240416 | 105500 | 6131076450 | 44100 | 44200 | 44350 | 44100 | 365 |
| 540 | 20240416 | 105400 | 6114959250 | 44200 | 44150 | 44200 | 44000 | 6960 |
| 541 | 20240416 | 105300 | 5808414250 | 44150 | 44200 | 44200 | 44100 | 1102 |
| 542 | 20240416 | 105200 | 5759747650 | 44200 | 44200 | 44300 | 44200 | 177 |
| 543 | 20240416 | 105100 | 5751917850 | 44200 | 44200 | 44350 | 44200 | 13 |
| 544 | 20240416 | 105000 | 5751342600 | 44200 | 44250 | 44300 | 44150 | 1117 |
| 545 | 20240416 | 104900 | 5702008500 | 44400 | 44350 | 44400 | 44150 | 4573 |
| 546 | 20240416 | 104800 | 5499596750 | 44350 | 44450 | 44450 | 44350 | 423 |
| 547 | 20240416 | 104700 | 5480804300 | 44450 | 44550 | 44550 | 44450 | 117 |
| 548 | 20240416 | 104600 | 5475600800 | 44550 | 44400 | 44550 | 44400 | 1130 |
| 549 | 20240416 | 104500 | 5425379500 | 44350 | 44400 | 44400 | 44350 | 477 |
| 550 | 20240416 | 104400 | 5404214250 | 44350 | 44350 | 44400 | 44350 | 483 |
| 551 | 20240416 | 104300 | 5382789100 | 44350 | 44400 | 44400 | 44350 | 1044 |
| 552 | 20240416 | 104200 | 5336480000 | 44400 | 44450 | 44450 | 44350 | 2927 |
| 553 | 20240416 | 104100 | 5206496050 | 44450 | 44500 | 44500 | 44450 | 141 |
| 554 | 20240416 | 104000 | 5200225800 | 44500 | 44550 | 44600 | 44400 | 3919 |
| 555 | 20240416 | 103900 | 5025891950 | 44650 | 44650 | 44650 | 44550 | 539 |
| 556 | 20240416 | 103800 | 5001849850 | 44650 | 44650 | 44700 | 44650 | 205 |
| 557 | 20240416 | 103700 | 4992696150 | 44650 | 44700 | 44700 | 44650 | 453 |
| 558 | 20240416 | 103600 | 4972468000 | 44650 | 44700 | 44750 | 44650 | 596 |
| 559 | 20240416 | 103500 | 4945827850 | 44700 | 44700 | 44750 | 44700 | 943 |
| 560 | 20240416 | 103400 | 4903675600 | 44700 | 44650 | 44750 | 44650 | 330 |
| 561 | 20240416 | 103300 | 4888925200 | 44750 | 44800 | 44800 | 44650 | 280 |
| 562 | 20240416 | 103200 | 4876411400 | 44750 | 44800 | 44800 | 44700 | 1399 |
| 563 | 20240416 | 103100 | 4813804100 | 44800 | 44850 | 44850 | 44700 | 733 |
| 564 | 20240416 | 103000 | 4780975550 | 44850 | 44700 | 44850 | 44700 | 685 |
| 565 | 20240416 | 102900 | 4750329350 | 44700 | 44700 | 44700 | 44650 | 90 |
| 566 | 20240416 | 102800 | 4746307350 | 44700 | 44850 | 44850 | 44650 | 492 |
| 567 | 20240416 | 102700 | 4724312300 | 44800 | 44850 | 44850 | 44700 | 161 |
| 568 | 20240416 | 102600 | 4717102600 | 44800 | 44750 | 44850 | 44550 | 995 |
| 569 | 20240416 | 102500 | 4672716100 | 44750 | 44850 | 44850 | 44700 | 124 |
| 570 | 20240416 | 102400 | 4667162300 | 44850 | 44700 | 44850 | 44650 | 173 |
| 571 | 20240416 | 102300 | 4659430400 | 44700 | 44700 | 44700 | 44600 | 218 |
| 572 | 20240416 | 102200 | 4649700950 | 44700 | 44650 | 44850 | 44650 | 628 |
| 573 | 20240416 | 102100 | 4621628750 | 44700 | 44650 | 44700 | 44550 | 435 |
| 574 | 20240416 | 102000 | 4602213850 | 44650 | 44600 | 44650 | 44550 | 2564 |
| 575 | 20240416 | 101900 | 4487877200 | 44650 | 44650 | 44700 | 44550 | 613 |
| 576 | 20240416 | 101800 | 4460542600 | 44600 | 44650 | 44700 | 44600 | 3244 |
| 577 | 20240416 | 101700 | 4315758300 | 44700 | 44800 | 44850 | 44700 | 1430 |
| 578 | 20240416 | 101600 | 4251801500 | 44750 | 45050 | 45050 | 44700 | 1179 |
| 579 | 20240416 | 101500 | 4199012650 | 44950 | 44950 | 45050 | 44800 | 711 |
| 580 | 20240416 | 101400 | 4167076350 | 44950 | 45000 | 45000 | 44850 | 234 |
| 581 | 20240416 | 101300 | 4156559400 | 45000 | 45000 | 45000 | 44850 | 361 |
| 582 | 20240416 | 101200 | 4140331500 | 45000 | 44950 | 45000 | 44850 | 528 |
| 583 | 20240416 | 101100 | 4116612050 | 44950 | 45000 | 45000 | 44900 | 618 |
| 584 | 20240416 | 101000 | 4088819450 | 45000 | 45000 | 45000 | 44900 | 345 |
| 585 | 20240416 | 100900 | 4073310100 | 45000 | 45000 | 45000 | 44900 | 245 |
| 586 | 20240416 | 100800 | 4062289550 | 45000 | 45050 | 45100 | 45000 | 683 |
| 587 | 20240416 | 100700 | 4031534750 | 45100 | 45100 | 45100 | 44950 | 228 |
| 588 | 20240416 | 100600 | 4021260800 | 45100 | 44950 | 45100 | 44950 | 458 |
| 589 | 20240416 | 100500 | 4000629400 | 44950 | 45000 | 45050 | 44850 | 285 |
| 590 | 20240416 | 100400 | 3987811400 | 45000 | 45000 | 45000 | 44900 | 301 |
| 591 | 20240416 | 100300 | 3974267850 | 44950 | 45050 | 45100 | 44950 | 798 |
| 592 | 20240416 | 100200 | 3938347350 | 45050 | 45100 | 45100 | 45000 | 430 |
| 593 | 20240416 | 100100 | 3918977800 | 45100 | 45000 | 45100 | 44750 | 700 |
| 594 | 20240416 | 100000 | 3887497850 | 44900 | 44800 | 45000 | 44750 | 752 |
| 595 | 20240416 | 095900 | 3853714450 | 44900 | 44950 | 44950 | 44750 | 908 |
| 596 | 20240416 | 095800 | 3812971500 | 44950 | 44800 | 44950 | 44750 | 338 |
| 597 | 20240416 | 095700 | 3797832000 | 44800 | 44800 | 44800 | 44700 | 2480 |
| 598 | 20240416 | 095600 | 3686911200 | 44800 | 44850 | 44850 | 44750 | 487 |
| 599 | 20240416 | 095500 | 3665100350 | 44800 | 45000 | 45000 | 44800 | 809 |
| 600 | 20240416 | 095400 | 3628782650 | 45000 | 44850 | 45000 | 44850 | 209 |
| 601 | 20240416 | 095300 | 3619389600 | 44850 | 45000 | 45050 | 44850 | 712 |
| 602 | 20240416 | 095200 | 3587381700 | 45000 | 44950 | 45000 | 44900 | 168 |
| 603 | 20240416 | 095100 | 3579829500 | 44950 | 45000 | 45050 | 44950 | 484 |
| 604 | 20240416 | 095000 | 3558051800 | 45000 | 44950 | 45000 | 44900 | 215 |
| 605 | 20240416 | 094900 | 3548384850 | 44950 | 45150 | 45150 | 44900 | 2170 |
| 606 | 20240416 | 094800 | 3450731650 | 45150 | 45000 | 45200 | 45000 | 978 |
| 607 | 20240416 | 094700 | 3406630150 | 45100 | 45150 | 45150 | 44950 | 1271 |
| 608 | 20240416 | 094600 | 3349344750 | 45150 | 45150 | 45200 | 45050 | 840 |
| 609 | 20240416 | 094500 | 3311452600 | 45150 | 44800 | 45150 | 44800 | 1782 |
| 610 | 20240416 | 094400 | 3231281450 | 44850 | 44700 | 44850 | 44650 | 320 |
| 611 | 20240416 | 094300 | 3216963200 | 44650 | 44700 | 44800 | 44650 | 674 |
| 612 | 20240416 | 094200 | 3186846500 | 44650 | 44700 | 44750 | 44650 | 862 |
| 613 | 20240416 | 094100 | 3148334950 | 44700 | 44800 | 44800 | 44700 | 438 |
| 614 | 20240416 | 094000 | 3128753800 | 44700 | 44700 | 44700 | 44650 | 397 |
| 615 | 20240416 | 093900 | 3111014800 | 44650 | 44750 | 44800 | 44650 | 1077 |
| 616 | 20240416 | 093800 | 3062880750 | 44750 | 44750 | 44750 | 44700 | 357 |
| 617 | 20240416 | 093700 | 3046917800 | 44700 | 44750 | 44750 | 44700 | 265 |
| 618 | 20240416 | 093600 | 3035069900 | 44750 | 44750 | 44750 | 44700 | 352 |
| 619 | 20240416 | 093500 | 3019334800 | 44750 | 44800 | 44800 | 44700 | 497 |
| 620 | 20240416 | 093400 | 2997090800 | 44750 | 44700 | 44800 | 44700 | 104 |
| 621 | 20240416 | 093300 | 2992437500 | 44700 | 44750 | 44800 | 44700 | 611 |
| 622 | 20240416 | 093200 | 2965096300 | 44750 | 44900 | 44950 | 44750 | 748 |
| 623 | 20240416 | 093100 | 2931554050 | 44850 | 45000 | 45050 | 44850 | 1230 |
| 624 | 20240416 | 093000 | 2876263950 | 45000 | 45000 | 45050 | 44950 | 278 |
| 625 | 20240416 | 092900 | 2863753950 | 44950 | 45000 | 45050 | 44900 | 951 |
| 626 | 20240416 | 092800 | 2820958700 | 45000 | 44900 | 45000 | 44850 | 782 |
| 627 | 20240416 | 092700 | 2785841200 | 44950 | 44800 | 44950 | 44650 | 837 |
| 628 | 20240416 | 092600 | 2748406200 | 44800 | 44650 | 44950 | 44650 | 265 |
| 629 | 20240416 | 092500 | 2736520500 | 44600 | 44500 | 44850 | 44500 | 866 |
| 630 | 20240416 | 092400 | 2697832650 | 44500 | 44500 | 44600 | 44500 | 962 |
| 631 | 20240416 | 092300 | 2654971200 | 44500 | 44400 | 44500 | 44400 | 294 |
| 632 | 20240416 | 092200 | 2641902150 | 44450 | 44450 | 44500 | 44400 | 1054 |
| 633 | 20240416 | 092100 | 2595081550 | 44400 | 44550 | 44550 | 44400 | 4002 |
| 634 | 20240416 | 092000 | 2417017900 | 44550 | 44600 | 44600 | 44550 | 1204 |
| 635 | 20240416 | 091900 | 2363364800 | 44600 | 44900 | 44900 | 44600 | 4737 |
| 636 | 20240416 | 091800 | 2151799850 | 44800 | 44950 | 45000 | 44800 | 2467 |
| 637 | 20240416 | 091700 | 2041159800 | 44900 | 44900 | 45000 | 44850 | 983 |
| 638 | 20240416 | 091600 | 1997024500 | 44850 | 44850 | 45100 | 44850 | 1726 |
| 639 | 20240416 | 091500 | 1919480300 | 44850 | 45050 | 45100 | 44800 | 1297 |
| 640 | 20240416 | 091400 | 1861237950 | 45100 | 45200 | 45200 | 44750 | 7299 |
| 641 | 20240416 | 091300 | 1533069950 | 45200 | 45300 | 45300 | 45150 | 2694 |
| 642 | 20240416 | 091200 | 1411212950 | 45300 | 45500 | 45500 | 45300 | 1786 |
| 643 | 20240416 | 091100 | 1330086750 | 45550 | 45500 | 45550 | 45400 | 2906 |
| 644 | 20240416 | 091000 | 1197965400 | 45500 | 45500 | 45600 | 45500 | 913 |
| 645 | 20240416 | 090900 | 1156372750 | 45500 | 45350 | 45600 | 45300 | 2407 |
| 646 | 20240416 | 090800 | 1046910800 | 45300 | 45250 | 45350 | 45200 | 1419 |
| 647 | 20240416 | 090700 | 982700800 | 45300 | 45200 | 45300 | 45100 | 1218 |
| 648 | 20240416 | 090600 | 927647350 | 45150 | 45250 | 45300 | 45100 | 1780 |
| 649 | 20240416 | 090500 | 847300400 | 45300 | 45600 | 45600 | 45300 | 3006 |
| 650 | 20240416 | 090400 | 710788900 | 45450 | 45700 | 45700 | 45450 | 1304 |
| 651 | 20240416 | 090300 | 651376000 | 45700 | 45600 | 45700 | 45400 | 1465 |
| 652 | 20240416 | 090200 | 584593400 | 45550 | 45400 | 45700 | 45350 | 2922 |
| 653 | 20240416 | 090100 | 451723900 | 45300 | 45050 | 45500 | 45050 | 1604 |
| 654 | 20240416 | 090000 | 379066600 | 45050 | 44850 | 45350 | 44850 | 8305 |