35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 200200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 3 | 20240416 | 200100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240416 | 200000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240416 | 195900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240416 | 195800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240416 | 195700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240416 | 195600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240416 | 195500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240416 | 195400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240416 | 195300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240416 | 195200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240416 | 195100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240416 | 195000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240416 | 194900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240416 | 194800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240416 | 194700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240416 | 194600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240416 | 194500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240416 | 194400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240416 | 194300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240416 | 194200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240416 | 194100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240416 | 194000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240416 | 193900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240416 | 193800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240416 | 193700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240416 | 193600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240416 | 193500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240416 | 193400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240416 | 193300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240416 | 193200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 33 | 20240416 | 193100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240416 | 193000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240416 | 192900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240416 | 192800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240416 | 192700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240416 | 192600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240416 | 192500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240416 | 192400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240416 | 192300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240416 | 192200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240416 | 192100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240416 | 192000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240416 | 191900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240416 | 191800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240416 | 191700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240416 | 191600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240416 | 191500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240416 | 191400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240416 | 191300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240416 | 191200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240416 | 191100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240416 | 191000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240416 | 190900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240416 | 190800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240416 | 190700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240416 | 190600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240416 | 190500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240416 | 190400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240416 | 190300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240416 | 190200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 63 | 20240416 | 190100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240416 | 190000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240416 | 185900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240416 | 185800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240416 | 185700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240416 | 185600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240416 | 185500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240416 | 185400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240416 | 185300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240416 | 185200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240416 | 185100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240416 | 185000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240416 | 184900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240416 | 184800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240416 | 184700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240416 | 184600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240416 | 184500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240416 | 184400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240416 | 184300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240416 | 184200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240416 | 184100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240416 | 184000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240416 | 183900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240416 | 183800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240416 | 183700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240416 | 183600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240416 | 183500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240416 | 183400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240416 | 183300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240416 | 183200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 93 | 20240416 | 183100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240416 | 183000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240416 | 182900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240416 | 182800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240416 | 182700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240416 | 182600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240416 | 182500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240416 | 182400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240416 | 182300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240416 | 182200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240416 | 182100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240416 | 182000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240416 | 181900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240416 | 181800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240416 | 181700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240416 | 181600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240416 | 181500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240416 | 181400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240416 | 181300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240416 | 181200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240416 | 181100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240416 | 181000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240416 | 180900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240416 | 180800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240416 | 180700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240416 | 180600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240416 | 180500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240416 | 180400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240416 | 180300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240416 | 180200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 123 | 20240416 | 180100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240416 | 180000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240416 | 175900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240416 | 175800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240416 | 175700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240416 | 175600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240416 | 175500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240416 | 175400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240416 | 175300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240416 | 175200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240416 | 175100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240416 | 175000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240416 | 174900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240416 | 174800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240416 | 174700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240416 | 174600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240416 | 174500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240416 | 174400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240416 | 174300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240416 | 174200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240416 | 174100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240416 | 174000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240416 | 173900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240416 | 173800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240416 | 173700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240416 | 173600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240416 | 173500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240416 | 173400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240416 | 173300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240416 | 173200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 153 | 20240416 | 173100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240416 | 173000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240416 | 172900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240416 | 172800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240416 | 172700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240416 | 172600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240416 | 172500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240416 | 172400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240416 | 172300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240416 | 172200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240416 | 172100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240416 | 172000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240416 | 171900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240416 | 171800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240416 | 171700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240416 | 171600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240416 | 171500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240416 | 171400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240416 | 171300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240416 | 171200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240416 | 171100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240416 | 171000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240416 | 170900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240416 | 170800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240416 | 170700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240416 | 170600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240416 | 170500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240416 | 170400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240416 | 170300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240416 | 170200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 183 | 20240416 | 170100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240416 | 170000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240416 | 165900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240416 | 165800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240416 | 165700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240416 | 165600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240416 | 165500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240416 | 165400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240416 | 165300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240416 | 165200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240416 | 165100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240416 | 165000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240416 | 164900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240416 | 164800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240416 | 164700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240416 | 164600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240416 | 164500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240416 | 164400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240416 | 164300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240416 | 164200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240416 | 164100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240416 | 164000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240416 | 163900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240416 | 163800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240416 | 163700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240416 | 163600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240416 | 163500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240416 | 163400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240416 | 163300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240416 | 163200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 213 | 20240416 | 163100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240416 | 163000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240416 | 162900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240416 | 162800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240416 | 162700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240416 | 162600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240416 | 162500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240416 | 162400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240416 | 162300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240416 | 162200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240416 | 162100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240416 | 162000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240416 | 161900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240416 | 161800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240416 | 161700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240416 | 161600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240416 | 161500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240416 | 161400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240416 | 161300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240416 | 161200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240416 | 161100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240416 | 161000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240416 | 160900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240416 | 160800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240416 | 160700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240416 | 160600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240416 | 160500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240416 | 160400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240416 | 160300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240416 | 160200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 243 | 20240416 | 160100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240416 | 160000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240416 | 155900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240416 | 155800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240416 | 155700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240416 | 155600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240416 | 155500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240416 | 155400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240416 | 155300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240416 | 155200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240416 | 155100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240416 | 155000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240416 | 154900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240416 | 154800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240416 | 154700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240416 | 154600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240416 | 154500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240416 | 154400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240416 | 154300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240416 | 154200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240416 | 154100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240416 | 154000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240416 | 153900 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240416 | 153800 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240416 | 153700 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20240416 | 153600 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240416 | 153500 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240416 | 153400 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240416 | 153300 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240416 | 153200 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 273 | 20240416 | 153100 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240416 | 153000 | 9795062150 | 45000 | 45000 | 45000 | 45000 | 2659 |
| 275 | 20240416 | 152900 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 276 | 20240416 | 152800 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 277 | 20240416 | 152700 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 278 | 20240416 | 152600 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 279 | 20240416 | 152500 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 280 | 20240416 | 152400 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 281 | 20240416 | 152300 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 282 | 20240416 | 152200 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 283 | 20240416 | 152100 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 284 | 20240416 | 152000 | 9675407150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 285 | 20240416 | 151900 | 9675407150 | 45150 | 45150 | 45250 | 45150 | 457 |
| 286 | 20240416 | 151800 | 9654740700 | 45250 | 45200 | 45250 | 45150 | 532 |
| 287 | 20240416 | 151700 | 9630671300 | 45200 | 45100 | 45200 | 45100 | 894 |
| 288 | 20240416 | 151600 | 9590330950 | 45100 | 45200 | 45200 | 45100 | 457 |
| 289 | 20240416 | 151500 | 9569716850 | 45150 | 45150 | 45250 | 45100 | 167 |
| 290 | 20240416 | 151400 | 9562173300 | 45200 | 45250 | 45250 | 45200 | 139 |
| 291 | 20240416 | 151300 | 9555889300 | 45250 | 45200 | 45300 | 45200 | 58 |
| 292 | 20240416 | 151200 | 9553263800 | 45150 | 45200 | 45350 | 45100 | 204 |
| 293 | 20240416 | 151100 | 9544042900 | 45200 | 45250 | 45250 | 45200 | 99 |
| 294 | 20240416 | 151000 | 9539565950 | 45450 | 45350 | 45450 | 45200 | 43 |
| 295 | 20240416 | 150900 | 9537616000 | 45300 | 45500 | 45500 | 45300 | 1564 |
| 296 | 20240416 | 150800 | 9466714700 | 45500 | 45450 | 45500 | 45400 | 407 |
| 297 | 20240416 | 150700 | 9448213800 | 45400 | 45500 | 45500 | 45350 | 627 |
| 298 | 20240416 | 150600 | 9419731300 | 45450 | 45550 | 45550 | 45400 | 502 |
| 299 | 20240416 | 150500 | 9396903850 | 45550 | 45500 | 45550 | 45350 | 598 |
| 300 | 20240416 | 150400 | 9369702200 | 45450 | 45500 | 45550 | 45350 | 701 |
| 301 | 20240416 | 150300 | 9337849650 | 45500 | 45450 | 45550 | 45400 | 536 |
| 302 | 20240416 | 150200 | 9313480250 | 45400 | 45450 | 45500 | 45400 | 471 |
| 303 | 20240416 | 150100 | 9292081550 | 45450 | 45450 | 45600 | 45400 | 1483 |
| 304 | 20240416 | 150000 | 9224634950 | 45500 | 45450 | 45500 | 45350 | 770 |
| 305 | 20240416 | 145900 | 9189629250 | 45450 | 45500 | 45500 | 45350 | 1181 |
| 306 | 20240416 | 145800 | 9135990450 | 45500 | 45350 | 45500 | 45350 | 1421 |
| 307 | 20240416 | 145700 | 9071493650 | 45350 | 45200 | 45350 | 45100 | 1790 |
| 308 | 20240416 | 145600 | 8990482150 | 45200 | 45050 | 45200 | 44900 | 2057 |
| 309 | 20240416 | 145500 | 8897716500 | 45050 | 45050 | 45050 | 45000 | 45 |
| 310 | 20240416 | 145400 | 8895690000 | 45050 | 45050 | 45100 | 45000 | 247 |
| 311 | 20240416 | 145300 | 8884563500 | 45050 | 45150 | 45150 | 45000 | 175 |
| 312 | 20240416 | 145200 | 8876679400 | 45100 | 45050 | 45150 | 45050 | 1650 |
| 313 | 20240416 | 145100 | 8802271450 | 45050 | 45000 | 45100 | 44900 | 1180 |
| 314 | 20240416 | 145000 | 8749166100 | 45000 | 44900 | 45000 | 44900 | 258 |
| 315 | 20240416 | 144900 | 8737560900 | 44900 | 44850 | 44950 | 44850 | 341 |
| 316 | 20240416 | 144800 | 8722264900 | 44850 | 45000 | 45000 | 44850 | 197 |
| 317 | 20240416 | 144700 | 8713425650 | 45000 | 44850 | 45000 | 44750 | 2622 |
| 318 | 20240416 | 144600 | 8595732600 | 44800 | 44900 | 44900 | 44800 | 211 |
| 319 | 20240416 | 144500 | 8586275800 | 44850 | 44800 | 44850 | 44800 | 1217 |
| 320 | 20240416 | 144400 | 8531739950 | 44800 | 44700 | 44800 | 44700 | 455 |
| 321 | 20240416 | 144300 | 8511379750 | 44750 | 44700 | 44750 | 44700 | 300 |
| 322 | 20240416 | 144200 | 8497967450 | 44750 | 44750 | 44800 | 44700 | 144 |
| 323 | 20240416 | 144100 | 8491524900 | 44800 | 44750 | 44800 | 44700 | 187 |
| 324 | 20240416 | 144000 | 8483156550 | 44750 | 44750 | 44800 | 44700 | 132 |
| 325 | 20240416 | 143900 | 8477253600 | 44750 | 44750 | 44750 | 44700 | 2305 |
| 326 | 20240416 | 143800 | 8374206700 | 44750 | 44750 | 44800 | 44750 | 123 |
| 327 | 20240416 | 143700 | 8368701550 | 44750 | 44850 | 44850 | 44750 | 326 |
| 328 | 20240416 | 143600 | 8354110600 | 44850 | 44800 | 44850 | 44750 | 841 |
| 329 | 20240416 | 143500 | 8316469800 | 44750 | 44750 | 44800 | 44750 | 98 |
| 330 | 20240416 | 143400 | 8312083750 | 44850 | 44800 | 44850 | 44750 | 125 |
| 331 | 20240416 | 143300 | 8306485500 | 44750 | 44800 | 44800 | 44750 | 222 |
| 332 | 20240416 | 143200 | 8296550150 | 44800 | 44850 | 44900 | 44800 | 156 |
| 333 | 20240416 | 143100 | 8289558900 | 44900 | 44850 | 44900 | 44800 | 69 |
| 334 | 20240416 | 143000 | 8286466750 | 44850 | 44800 | 44850 | 44800 | 160 |
| 335 | 20240416 | 142900 | 8279294650 | 44800 | 44850 | 44850 | 44800 | 182 |
| 336 | 20240416 | 142800 | 8271140800 | 44850 | 44850 | 44850 | 44800 | 131 |
| 337 | 20240416 | 142700 | 8265270950 | 44850 | 44900 | 44900 | 44800 | 165 |
| 338 | 20240416 | 142600 | 8257874550 | 44850 | 44850 | 44950 | 44850 | 85 |
| 339 | 20240416 | 142500 | 8254058700 | 44850 | 44800 | 44850 | 44800 | 170 |
| 340 | 20240416 | 142400 | 8246440350 | 44850 | 44850 | 44900 | 44800 | 350 |
| 341 | 20240416 | 142300 | 8230742500 | 44850 | 44950 | 44950 | 44850 | 391 |
| 342 | 20240416 | 142200 | 8213200350 | 44950 | 44950 | 44950 | 44850 | 331 |
| 343 | 20240416 | 142100 | 8198337350 | 44850 | 44850 | 44950 | 44850 | 583 |
| 344 | 20240416 | 142000 | 8172164100 | 44900 | 44850 | 44900 | 44850 | 37 |
| 345 | 20240416 | 141900 | 8170503900 | 44950 | 44900 | 44950 | 44850 | 296 |
| 346 | 20240416 | 141800 | 8157217700 | 44850 | 44900 | 44900 | 44850 | 185 |
| 347 | 20240416 | 141700 | 8148915600 | 44900 | 44900 | 44900 | 44850 | 67 |
| 348 | 20240416 | 141600 | 8145908950 | 44850 | 44850 | 44900 | 44850 | 473 |
| 349 | 20240416 | 141500 | 8124678700 | 44900 | 44900 | 44900 | 44850 | 39 |
| 350 | 20240416 | 141400 | 8122928900 | 44900 | 44900 | 44900 | 44850 | 129 |
| 351 | 20240416 | 141300 | 8117142100 | 44850 | 44850 | 44900 | 44800 | 394 |
| 352 | 20240416 | 141200 | 8099471300 | 44850 | 44800 | 44850 | 44800 | 72 |
| 353 | 20240416 | 141100 | 8096245600 | 44800 | 44800 | 44850 | 44750 | 1138 |
| 354 | 20240416 | 141000 | 8045312000 | 44850 | 44800 | 44850 | 44750 | 100 |
| 355 | 20240416 | 140900 | 8040832600 | 44850 | 44800 | 44850 | 44800 | 45 |
| 356 | 20240416 | 140800 | 8038816200 | 44800 | 44850 | 44850 | 44800 | 308 |
| 357 | 20240416 | 140700 | 8025016200 | 44850 | 44800 | 44850 | 44800 | 616 |
| 358 | 20240416 | 140600 | 7997418350 | 44850 | 44800 | 44850 | 44800 | 259 |
| 359 | 20240416 | 140500 | 7985812600 | 44850 | 44850 | 44850 | 44800 | 105 |
| 360 | 20240416 | 140400 | 7981106750 | 44800 | 44800 | 44850 | 44800 | 158 |
| 361 | 20240416 | 140300 | 7974027850 | 44800 | 44850 | 44850 | 44800 | 73 |
| 362 | 20240416 | 140200 | 7970757100 | 44850 | 44800 | 44850 | 44800 | 203 |
| 363 | 20240416 | 140100 | 7961653550 | 44800 | 44800 | 44850 | 44800 | 161 |
| 364 | 20240416 | 140000 | 7954440700 | 44800 | 44850 | 44850 | 44800 | 167 |
| 365 | 20240416 | 135900 | 7946956400 | 44800 | 44850 | 44850 | 44800 | 190 |
| 366 | 20240416 | 135800 | 7938439200 | 44800 | 44850 | 44900 | 44800 | 334 |
| 367 | 20240416 | 135700 | 7923460000 | 44850 | 44850 | 44900 | 44850 | 250 |
| 368 | 20240416 | 135600 | 7912246850 | 44900 | 44800 | 44900 | 44800 | 102 |
| 369 | 20240416 | 135500 | 7907671200 | 44850 | 44800 | 44850 | 44750 | 189 |
| 370 | 20240416 | 135400 | 7899210350 | 44800 | 44750 | 44800 | 44750 | 218 |
| 371 | 20240416 | 135300 | 7889451900 | 44750 | 44700 | 44750 | 44700 | 136 |
| 372 | 20240416 | 135200 | 7883366400 | 44700 | 44800 | 44800 | 44700 | 441 |
| 373 | 20240416 | 135100 | 7863632350 | 44800 | 44750 | 44800 | 44750 | 192 |
| 374 | 20240416 | 135000 | 7855039350 | 44750 | 44800 | 44800 | 44750 | 327 |
| 375 | 20240416 | 134900 | 7840401500 | 44850 | 44750 | 44850 | 44750 | 223 |
| 376 | 20240416 | 134800 | 7830411000 | 44800 | 44800 | 44800 | 44750 | 310 |
| 377 | 20240416 | 134700 | 7816533900 | 44800 | 44750 | 44800 | 44750 | 116 |
| 378 | 20240416 | 134600 | 7811341850 | 44750 | 44750 | 44800 | 44750 | 404 |
| 379 | 20240416 | 134500 | 7793259600 | 44800 | 44750 | 44800 | 44750 | 117 |
| 380 | 20240416 | 134400 | 7788023400 | 44750 | 44750 | 44750 | 44700 | 270 |
| 381 | 20240416 | 134300 | 7775949650 | 44750 | 44700 | 44750 | 44700 | 96 |
| 382 | 20240416 | 134200 | 7771655150 | 44700 | 44800 | 44800 | 44700 | 240 |
| 383 | 20240416 | 134100 | 7760917150 | 44750 | 44800 | 44800 | 44750 | 37 |
| 384 | 20240416 | 134000 | 7759260800 | 44750 | 44750 | 44800 | 44750 | 234 |
| 385 | 20240416 | 133900 | 7748787750 | 44800 | 44800 | 44850 | 44800 | 967 |
| 386 | 20240416 | 133800 | 7705462050 | 44850 | 44800 | 44850 | 44800 | 84 |
| 387 | 20240416 | 133700 | 7701698100 | 44800 | 44800 | 44850 | 44800 | 1003 |
| 388 | 20240416 | 133600 | 7656763050 | 44800 | 44900 | 44900 | 44800 | 1896 |
| 389 | 20240416 | 133500 | 7571690650 | 44900 | 44900 | 44900 | 44900 | 166 |
| 390 | 20240416 | 133400 | 7564237250 | 44950 | 44900 | 44950 | 44900 | 157 |
| 391 | 20240416 | 133300 | 7557186850 | 44900 | 44950 | 44950 | 44900 | 168 |
| 392 | 20240416 | 133200 | 7549640700 | 44950 | 44900 | 44950 | 44900 | 188 |
| 393 | 20240416 | 133100 | 7541198650 | 44850 | 44850 | 44850 | 44850 | 182 |
| 394 | 20240416 | 133000 | 7533035950 | 44900 | 44850 | 44900 | 44850 | 124 |
| 395 | 20240416 | 132900 | 7527471500 | 44900 | 44900 | 44900 | 44850 | 190 |
| 396 | 20240416 | 132800 | 7518943750 | 44850 | 44850 | 44900 | 44850 | 160 |
| 397 | 20240416 | 132700 | 7511767500 | 44850 | 44850 | 44850 | 44850 | 193 |
| 398 | 20240416 | 132600 | 7503111450 | 44900 | 44750 | 44900 | 44750 | 1248 |
| 399 | 20240416 | 132500 | 7447165700 | 44750 | 44750 | 44800 | 44700 | 589 |
| 400 | 20240416 | 132400 | 7420821400 | 44800 | 44750 | 44800 | 44700 | 42 |
| 401 | 20240416 | 132300 | 7418942600 | 44750 | 44750 | 44800 | 44700 | 177 |
| 402 | 20240416 | 132200 | 7411024700 | 44750 | 44750 | 44800 | 44750 | 85 |
| 403 | 20240416 | 132100 | 7407219700 | 44800 | 44800 | 44800 | 44750 | 26 |
| 404 | 20240416 | 132000 | 7406055750 | 44800 | 44800 | 44800 | 44750 | 442 |
| 405 | 20240416 | 131900 | 7386274250 | 44800 | 44800 | 44850 | 44750 | 71 |
| 406 | 20240416 | 131800 | 7383093450 | 44800 | 44850 | 44850 | 44800 | 1163 |
| 407 | 20240416 | 131700 | 7330989950 | 44850 | 44800 | 44850 | 44800 | 38 |
| 408 | 20240416 | 131600 | 7329287150 | 44850 | 44850 | 44850 | 44800 | 107 |
| 409 | 20240416 | 131500 | 7324491900 | 44850 | 44850 | 44900 | 44800 | 368 |
| 410 | 20240416 | 131400 | 7307984600 | 44850 | 44850 | 44850 | 44800 | 92 |
| 411 | 20240416 | 131300 | 7303859150 | 44850 | 44800 | 44850 | 44800 | 352 |
| 412 | 20240416 | 131200 | 7288073450 | 44850 | 44800 | 44850 | 44800 | 336 |
| 413 | 20240416 | 131100 | 7273015550 | 44850 | 44850 | 44850 | 44800 | 170 |
| 414 | 20240416 | 131000 | 7265391800 | 44850 | 44800 | 44850 | 44800 | 181 |
| 415 | 20240416 | 130900 | 7257282300 | 44850 | 44850 | 44850 | 44800 | 141 |
| 416 | 20240416 | 130800 | 7250959950 | 44850 | 44850 | 44850 | 44800 | 158 |
| 417 | 20240416 | 130700 | 7243877150 | 44850 | 44850 | 44850 | 44800 | 471 |
| 418 | 20240416 | 130600 | 7222757050 | 44850 | 44800 | 44850 | 44800 | 66 |
| 419 | 20240416 | 130500 | 7219798600 | 44800 | 44900 | 44900 | 44800 | 68 |
| 420 | 20240416 | 130400 | 7216751150 | 44850 | 44850 | 44900 | 44850 | 149 |
| 421 | 20240416 | 130300 | 7210067100 | 44950 | 44850 | 44950 | 44850 | 74 |
| 422 | 20240416 | 130200 | 7206745150 | 44850 | 44850 | 44850 | 44850 | 170 |
| 423 | 20240416 | 130100 | 7199120650 | 44850 | 44900 | 44950 | 44850 | 128 |
| 424 | 20240416 | 130000 | 7193376350 | 44900 | 44950 | 45000 | 44900 | 301 |
| 425 | 20240416 | 125900 | 7179850250 | 44950 | 45000 | 45050 | 44950 | 277 |
| 426 | 20240416 | 125800 | 7167397700 | 45000 | 45000 | 45000 | 44950 | 490 |
| 427 | 20240416 | 125700 | 7145348450 | 45000 | 45050 | 45050 | 45000 | 738 |
| 428 | 20240416 | 125600 | 7112102300 | 45050 | 45000 | 45050 | 45000 | 352 |
| 429 | 20240416 | 125500 | 7096247000 | 45000 | 45000 | 45050 | 45000 | 376 |
| 430 | 20240416 | 125400 | 7079325500 | 45000 | 45000 | 45050 | 45000 | 115 |
| 431 | 20240416 | 125300 | 7074150350 | 45050 | 45000 | 45050 | 45000 | 154 |
| 432 | 20240416 | 125200 | 7067219300 | 45050 | 45050 | 45050 | 45000 | 89 |
| 433 | 20240416 | 125100 | 7063210600 | 45050 | 45100 | 45100 | 45050 | 157 |
| 434 | 20240416 | 125000 | 7056137350 | 45050 | 45000 | 45050 | 45000 | 660 |
| 435 | 20240416 | 124900 | 7026406550 | 45000 | 44850 | 45000 | 44850 | 449 |
| 436 | 20240416 | 124800 | 7006223900 | 44900 | 44900 | 44900 | 44850 | 162 |
| 437 | 20240416 | 124700 | 6998950850 | 44850 | 44850 | 44950 | 44850 | 162 |
| 438 | 20240416 | 124600 | 6991680000 | 44850 | 44850 | 44950 | 44850 | 301 |
| 439 | 20240416 | 124500 | 6978175800 | 44850 | 44900 | 44900 | 44850 | 644 |
| 440 | 20240416 | 124400 | 6949291350 | 44900 | 44900 | 44950 | 44900 | 495 |
| 441 | 20240416 | 124300 | 6927062450 | 44900 | 44950 | 44950 | 44900 | 117 |
| 442 | 20240416 | 124200 | 6921809050 | 44950 | 44950 | 44950 | 44900 | 80 |
| 443 | 20240416 | 124100 | 6918214550 | 44950 | 44950 | 45000 | 44900 | 1013 |
| 444 | 20240416 | 124000 | 6872678050 | 45000 | 44950 | 45000 | 44950 | 327 |
| 445 | 20240416 | 123900 | 6857977400 | 45000 | 44950 | 45000 | 44950 | 246 |
| 446 | 20240416 | 123800 | 6846914150 | 44950 | 44950 | 45000 | 44950 | 111 |
| 447 | 20240416 | 123700 | 6841923450 | 45000 | 44950 | 45000 | 44950 | 49 |
| 448 | 20240416 | 123600 | 6839719950 | 45050 | 44950 | 45050 | 44950 | 33 |
| 449 | 20240416 | 123500 | 6838235600 | 44950 | 45000 | 45050 | 44950 | 917 |
| 450 | 20240416 | 123400 | 6796973100 | 45050 | 45050 | 45050 | 45000 | 142 |
| 451 | 20240416 | 123300 | 6790580900 | 45050 | 45000 | 45100 | 45000 | 396 |
| 452 | 20240416 | 123200 | 6772757500 | 45100 | 45050 | 45100 | 45000 | 76 |
| 453 | 20240416 | 123100 | 6769334400 | 45050 | 45100 | 45100 | 45050 | 126 |
| 454 | 20240416 | 123000 | 6763657500 | 45050 | 45100 | 45100 | 45050 | 144 |
| 455 | 20240416 | 122900 | 6757168450 | 45100 | 45050 | 45100 | 45050 | 94 |
| 456 | 20240416 | 122800 | 6752933050 | 45050 | 45000 | 45050 | 45000 | 102 |
| 457 | 20240416 | 122700 | 6748339450 | 45000 | 45000 | 45050 | 45000 | 435 |
| 458 | 20240416 | 122600 | 6728751200 | 45050 | 45050 | 45050 | 45000 | 63 |
| 459 | 20240416 | 122500 | 6725913800 | 45050 | 45000 | 45050 | 45000 | 152 |
| 460 | 20240416 | 122400 | 6719072650 | 45000 | 45000 | 45050 | 45000 | 56 |
| 461 | 20240416 | 122300 | 6716552250 | 45000 | 45050 | 45050 | 45000 | 49 |
| 462 | 20240416 | 122200 | 6714345750 | 45000 | 45050 | 45050 | 45000 | 259 |
| 463 | 20240416 | 122100 | 6702685500 | 45000 | 45000 | 45000 | 45000 | 30 |
| 464 | 20240416 | 122000 | 6701335500 | 45000 | 45000 | 45050 | 45000 | 60 |
| 465 | 20240416 | 121900 | 6698633400 | 45050 | 45050 | 45100 | 45000 | 178 |
| 466 | 20240416 | 121800 | 6690614500 | 45100 | 45050 | 45100 | 45050 | 89 |
| 467 | 20240416 | 121700 | 6686604700 | 45050 | 45050 | 45050 | 45000 | 147 |
| 468 | 20240416 | 121600 | 6679985850 | 45100 | 45050 | 45100 | 45050 | 317 |
| 469 | 20240416 | 121500 | 6665703350 | 45050 | 45100 | 45100 | 45050 | 265 |
| 470 | 20240416 | 121400 | 6653764700 | 45050 | 45050 | 45050 | 45000 | 252 |
| 471 | 20240416 | 121300 | 6642412850 | 45050 | 45050 | 45050 | 45000 | 55 |
| 472 | 20240416 | 121200 | 6639935850 | 45050 | 45050 | 45050 | 45050 | 384 |
| 473 | 20240416 | 121100 | 6622636650 | 45050 | 45050 | 45100 | 45050 | 150 |
| 474 | 20240416 | 121000 | 6615876000 | 45050 | 45050 | 45100 | 45050 | 268 |
| 475 | 20240416 | 120900 | 6603801800 | 45100 | 45050 | 45100 | 45050 | 102 |
| 476 | 20240416 | 120800 | 6599205850 | 45100 | 45050 | 45100 | 45050 | 87 |
| 477 | 20240416 | 120700 | 6595284550 | 45050 | 45050 | 45100 | 45050 | 71 |
| 478 | 20240416 | 120600 | 6592085600 | 45100 | 45150 | 45150 | 45100 | 200 |
| 479 | 20240416 | 120500 | 6583065000 | 45150 | 45150 | 45150 | 45100 | 121 |
| 480 | 20240416 | 120400 | 6577605550 | 45100 | 45100 | 45100 | 45100 | 72 |
| 481 | 20240416 | 120300 | 6574358350 | 45100 | 45100 | 45100 | 45050 | 268 |
| 482 | 20240416 | 120200 | 6562272300 | 45100 | 45100 | 45150 | 45100 | 53 |
| 483 | 20240416 | 120100 | 6559881000 | 45100 | 45100 | 45150 | 45100 | 204 |
| 484 | 20240416 | 120000 | 6550680100 | 45100 | 45000 | 45100 | 45000 | 122 |
| 485 | 20240416 | 115900 | 6545179750 | 45050 | 45100 | 45100 | 44950 | 650 |
| 486 | 20240416 | 115800 | 6515915450 | 45100 | 45050 | 45100 | 45050 | 421 |
| 487 | 20240416 | 115700 | 6496932600 | 45050 | 45000 | 45050 | 45000 | 135 |
| 488 | 20240416 | 115600 | 6490855650 | 45050 | 45000 | 45050 | 45000 | 30 |
| 489 | 20240416 | 115500 | 6489504950 | 45000 | 45000 | 45000 | 44950 | 976 |
| 490 | 20240416 | 115400 | 6445591200 | 45050 | 45050 | 45050 | 45000 | 163 |
| 491 | 20240416 | 115300 | 6438249000 | 45000 | 45050 | 45100 | 45000 | 471 |
| 492 | 20240416 | 115200 | 6417048400 | 45100 | 45000 | 45100 | 45000 | 486 |
| 493 | 20240416 | 115100 | 6395162250 | 45000 | 44950 | 45050 | 44900 | 849 |
| 494 | 20240416 | 115000 | 6356960800 | 44900 | 44900 | 44900 | 44850 | 638 |
| 495 | 20240416 | 114900 | 6328317550 | 44850 | 44850 | 44850 | 44850 | 44 |
| 496 | 20240416 | 114800 | 6326344150 | 44850 | 44800 | 44900 | 44800 | 338 |
| 497 | 20240416 | 114700 | 6311199300 | 44850 | 44800 | 44850 | 44800 | 43 |
| 498 | 20240416 | 114600 | 6309272250 | 44800 | 44850 | 44850 | 44750 | 150 |
| 499 | 20240416 | 114500 | 6302553550 | 44850 | 44650 | 44850 | 44650 | 823 |
| 500 | 20240416 | 114400 | 6265746500 | 44650 | 44600 | 44650 | 44550 | 250 |
| 501 | 20240416 | 114300 | 6254596500 | 44600 | 44700 | 44700 | 44600 | 663 |
| 502 | 20240416 | 114200 | 6225018400 | 44700 | 44700 | 44750 | 44700 | 568 |
| 503 | 20240416 | 114100 | 6199614850 | 44700 | 44700 | 44750 | 44700 | 237 |
| 504 | 20240416 | 114000 | 6189019450 | 44700 | 44750 | 44750 | 44700 | 68 |
| 505 | 20240416 | 113900 | 6185977500 | 44850 | 44700 | 44900 | 44650 | 387 |
| 506 | 20240416 | 113800 | 6168664150 | 44700 | 44650 | 44700 | 44650 | 344 |
| 507 | 20240416 | 113700 | 6153301950 | 44650 | 44600 | 44700 | 44600 | 271 |
| 508 | 20240416 | 113600 | 6141209700 | 44600 | 44550 | 44600 | 44500 | 860 |
| 509 | 20240416 | 113500 | 6102892050 | 44500 | 44500 | 44550 | 44500 | 1234 |
| 510 | 20240416 | 113400 | 6047978400 | 44500 | 44550 | 44550 | 44500 | 609 |
| 511 | 20240416 | 113300 | 6020860300 | 44550 | 44550 | 44550 | 44500 | 463 |
| 512 | 20240416 | 113200 | 6000233900 | 44600 | 44550 | 44600 | 44550 | 128 |
| 513 | 20240416 | 113100 | 5994529650 | 44600 | 44650 | 44700 | 44500 | 2050 |
| 514 | 20240416 | 113000 | 5903171250 | 44650 | 44650 | 44650 | 44600 | 256 |
| 515 | 20240416 | 112900 | 5891747150 | 44650 | 44650 | 44700 | 44600 | 352 |
| 516 | 20240416 | 112800 | 5876033900 | 44700 | 44700 | 44700 | 44650 | 301 |
| 517 | 20240416 | 112700 | 5862589300 | 44650 | 44650 | 44700 | 44600 | 418 |
| 518 | 20240416 | 112600 | 5843928950 | 44650 | 44600 | 44650 | 44600 | 338 |
| 519 | 20240416 | 112500 | 5828849350 | 44600 | 44550 | 44600 | 44550 | 389 |
| 520 | 20240416 | 112400 | 5811501200 | 44550 | 44550 | 44600 | 44550 | 761 |
| 521 | 20240416 | 112300 | 5777590400 | 44600 | 44650 | 44700 | 44550 | 1616 |
| 522 | 20240416 | 112200 | 5705503550 | 44650 | 44700 | 44700 | 44650 | 235 |
| 523 | 20240416 | 112100 | 5695009050 | 44750 | 44700 | 44750 | 44550 | 620 |
| 524 | 20240416 | 112000 | 5667369850 | 44700 | 44700 | 44700 | 44550 | 1430 |
| 525 | 20240416 | 111900 | 5603575250 | 44700 | 44700 | 44700 | 44650 | 362 |
| 526 | 20240416 | 111800 | 5587399600 | 44700 | 44700 | 44700 | 44650 | 204 |
| 527 | 20240416 | 111700 | 5578288750 | 44700 | 44800 | 44800 | 44550 | 3475 |
| 528 | 20240416 | 111600 | 5423239850 | 44700 | 44600 | 44900 | 44600 | 1211 |
| 529 | 20240416 | 111500 | 5369132700 | 44650 | 44650 | 44650 | 44600 | 1028 |
| 530 | 20240416 | 111400 | 5323274400 | 44650 | 44700 | 44700 | 44650 | 1358 |
| 531 | 20240416 | 111300 | 5262637200 | 44700 | 44700 | 44700 | 44650 | 222 |
| 532 | 20240416 | 111200 | 5252718050 | 44700 | 44650 | 44700 | 44650 | 407 |
| 533 | 20240416 | 111100 | 5234529150 | 44700 | 44700 | 44700 | 44650 | 218 |
| 534 | 20240416 | 111000 | 5224786850 | 44700 | 44750 | 44750 | 44650 | 386 |
| 535 | 20240416 | 110900 | 5207535150 | 44750 | 44750 | 44800 | 44700 | 171 |
| 536 | 20240416 | 110800 | 5199885350 | 44750 | 44750 | 44750 | 44650 | 1646 |
| 537 | 20240416 | 110700 | 5126275200 | 44650 | 44700 | 44750 | 44650 | 705 |
| 538 | 20240416 | 110600 | 5094766750 | 44750 | 44700 | 44750 | 44700 | 254 |
| 539 | 20240416 | 110500 | 5083401450 | 44700 | 44700 | 44750 | 44700 | 506 |
| 540 | 20240416 | 110400 | 5060782850 | 44700 | 44750 | 44750 | 44650 | 810 |
| 541 | 20240416 | 110300 | 5024568950 | 44700 | 44800 | 44800 | 44700 | 1953 |
| 542 | 20240416 | 110200 | 4937151650 | 44800 | 44900 | 44900 | 44750 | 1779 |
| 543 | 20240416 | 110100 | 4857447350 | 44800 | 44900 | 44900 | 44800 | 1879 |
| 544 | 20240416 | 110000 | 4773181900 | 44850 | 45000 | 45000 | 44850 | 1136 |
| 545 | 20240416 | 105900 | 4722176800 | 44900 | 44900 | 45000 | 44900 | 518 |
| 546 | 20240416 | 105800 | 4698911200 | 44900 | 44900 | 44950 | 44900 | 1494 |
| 547 | 20240416 | 105700 | 4631828150 | 44950 | 44950 | 45000 | 44900 | 436 |
| 548 | 20240416 | 105600 | 4612239200 | 44950 | 45000 | 45050 | 44950 | 2354 |
| 549 | 20240416 | 105500 | 4506378850 | 45000 | 45000 | 45050 | 45000 | 236 |
| 550 | 20240416 | 105400 | 4495757700 | 45050 | 45050 | 45050 | 45000 | 493 |
| 551 | 20240416 | 105300 | 4473568500 | 45000 | 45100 | 45100 | 45000 | 568 |
| 552 | 20240416 | 105200 | 4447977850 | 45100 | 45050 | 45100 | 45050 | 269 |
| 553 | 20240416 | 105100 | 4435855300 | 45100 | 45100 | 45100 | 45050 | 155 |
| 554 | 20240416 | 105000 | 4428868050 | 45050 | 45100 | 45150 | 45050 | 1053 |
| 555 | 20240416 | 104900 | 4381379950 | 45100 | 45050 | 45100 | 45050 | 384 |
| 556 | 20240416 | 104800 | 4364079250 | 45050 | 45100 | 45100 | 45050 | 87 |
| 557 | 20240416 | 104700 | 4360157450 | 45100 | 45050 | 45150 | 45050 | 108 |
| 558 | 20240416 | 104600 | 4355290850 | 45100 | 45100 | 45100 | 45050 | 1031 |
| 559 | 20240416 | 104500 | 4308816450 | 45100 | 45000 | 45100 | 45000 | 1231 |
| 560 | 20240416 | 104400 | 4253413700 | 45000 | 45050 | 45100 | 45000 | 5134 |
| 561 | 20240416 | 104300 | 4022324950 | 45050 | 45100 | 45100 | 45050 | 298 |
| 562 | 20240416 | 104200 | 4008898850 | 45100 | 45150 | 45150 | 45050 | 1411 |
| 563 | 20240416 | 104100 | 3945262650 | 45100 | 45100 | 45150 | 45100 | 657 |
| 564 | 20240416 | 104000 | 3915629550 | 45100 | 45100 | 45150 | 45100 | 319 |
| 565 | 20240416 | 103900 | 3901235800 | 45100 | 45150 | 45150 | 45100 | 395 |
| 566 | 20240416 | 103800 | 3883402450 | 45150 | 45150 | 45200 | 45100 | 818 |
| 567 | 20240416 | 103700 | 3846470300 | 45200 | 45200 | 45200 | 45150 | 293 |
| 568 | 20240416 | 103600 | 3833240950 | 45200 | 45200 | 45250 | 45150 | 505 |
| 569 | 20240416 | 103500 | 3810419250 | 45200 | 45200 | 45200 | 45150 | 234 |
| 570 | 20240416 | 103400 | 3799843200 | 45200 | 45250 | 45250 | 45150 | 180 |
| 571 | 20240416 | 103300 | 3791702900 | 45250 | 45250 | 45250 | 45150 | 211 |
| 572 | 20240416 | 103200 | 3782163100 | 45250 | 45200 | 45250 | 45200 | 97 |
| 573 | 20240416 | 103100 | 3777774850 | 45200 | 45250 | 45250 | 45200 | 112 |
| 574 | 20240416 | 103000 | 3772708950 | 45250 | 45100 | 45250 | 45100 | 299 |
| 575 | 20240416 | 102900 | 3759205150 | 45150 | 45100 | 45150 | 45100 | 594 |
| 576 | 20240416 | 102800 | 3732414550 | 45100 | 45150 | 45150 | 45100 | 1012 |
| 577 | 20240416 | 102700 | 3686751300 | 45150 | 45200 | 45250 | 45150 | 741 |
| 578 | 20240416 | 102600 | 3653293650 | 45200 | 45150 | 45300 | 45150 | 121 |
| 579 | 20240416 | 102500 | 3647823800 | 45200 | 45150 | 45200 | 45150 | 152 |
| 580 | 20240416 | 102400 | 3640958750 | 45150 | 45100 | 45150 | 45100 | 150 |
| 581 | 20240416 | 102300 | 3634192100 | 45200 | 45100 | 45200 | 45050 | 1293 |
| 582 | 20240416 | 102200 | 3575929800 | 45100 | 45200 | 45250 | 45100 | 2568 |
| 583 | 20240416 | 102100 | 3459981250 | 45200 | 45250 | 45250 | 45200 | 252 |
| 584 | 20240416 | 102000 | 3448589750 | 45200 | 45250 | 45250 | 45200 | 556 |
| 585 | 20240416 | 101900 | 3423457300 | 45200 | 45250 | 45300 | 45200 | 176 |
| 586 | 20240416 | 101800 | 3415493450 | 45300 | 45150 | 45300 | 45100 | 604 |
| 587 | 20240416 | 101700 | 3388229100 | 45100 | 45200 | 45250 | 45100 | 555 |
| 588 | 20240416 | 101600 | 3363171600 | 45200 | 45250 | 45300 | 45150 | 185 |
| 589 | 20240416 | 101500 | 3354806900 | 45250 | 45200 | 45250 | 45150 | 1240 |
| 590 | 20240416 | 101400 | 3298768700 | 45200 | 45250 | 45250 | 45150 | 2066 |
| 591 | 20240416 | 101300 | 3205388000 | 45200 | 45250 | 45300 | 45200 | 481 |
| 592 | 20240416 | 101200 | 3183632450 | 45250 | 45300 | 45300 | 45250 | 762 |
| 593 | 20240416 | 101100 | 3149150450 | 45300 | 45250 | 45300 | 45200 | 718 |
| 594 | 20240416 | 101000 | 3116660950 | 45250 | 45300 | 45300 | 45200 | 1654 |
| 595 | 20240416 | 100900 | 3041845800 | 45250 | 45300 | 45400 | 45250 | 905 |
| 596 | 20240416 | 100800 | 3000871550 | 45350 | 45450 | 45450 | 45300 | 4606 |
| 597 | 20240416 | 100700 | 2792006350 | 45450 | 45500 | 45500 | 45400 | 1638 |
| 598 | 20240416 | 100600 | 2717624700 | 45500 | 45500 | 45550 | 45500 | 2009 |
| 599 | 20240416 | 100500 | 2626199750 | 45550 | 45550 | 45600 | 45500 | 740 |
| 600 | 20240416 | 100400 | 2592507550 | 45500 | 45650 | 45700 | 45500 | 5290 |
| 601 | 20240416 | 100300 | 2351474700 | 45650 | 45750 | 45750 | 45650 | 1348 |
| 602 | 20240416 | 100200 | 2289885550 | 45750 | 45850 | 45850 | 45750 | 542 |
| 603 | 20240416 | 100100 | 2265086050 | 45700 | 45750 | 45850 | 45700 | 923 |
| 604 | 20240416 | 100000 | 2222837350 | 45750 | 45700 | 45800 | 45650 | 891 |
| 605 | 20240416 | 095900 | 2182092550 | 45650 | 45750 | 45750 | 45650 | 1014 |
| 606 | 20240416 | 095800 | 2135797600 | 45750 | 45750 | 45800 | 45650 | 2129 |
| 607 | 20240416 | 095700 | 2038524500 | 45750 | 45750 | 45800 | 45700 | 806 |
| 608 | 20240416 | 095600 | 2001659500 | 45800 | 45750 | 45800 | 45700 | 643 |
| 609 | 20240416 | 095500 | 1972241450 | 45800 | 45850 | 45850 | 45750 | 1097 |
| 610 | 20240416 | 095400 | 1922019950 | 45800 | 45900 | 45900 | 45800 | 1370 |
| 611 | 20240416 | 095300 | 1859226550 | 45900 | 45850 | 46000 | 45850 | 141 |
| 612 | 20240416 | 095200 | 1852760000 | 45850 | 45900 | 45900 | 45850 | 809 |
| 613 | 20240416 | 095100 | 1815658950 | 45900 | 45900 | 45900 | 45850 | 415 |
| 614 | 20240416 | 095000 | 1796628200 | 45900 | 46050 | 46050 | 45900 | 1940 |
| 615 | 20240416 | 094900 | 1707504400 | 46050 | 46100 | 46300 | 46000 | 240 |
| 616 | 20240416 | 094800 | 1696457200 | 46100 | 46350 | 46350 | 46000 | 93 |
| 617 | 20240416 | 094700 | 1692173300 | 46000 | 46150 | 46150 | 46000 | 5179 |
| 618 | 20240416 | 094600 | 1453686050 | 46150 | 46200 | 46400 | 46100 | 2584 |
| 619 | 20240416 | 094500 | 1334440900 | 46200 | 46250 | 46250 | 46200 | 231 |
| 620 | 20240416 | 094400 | 1323767850 | 46250 | 46200 | 46250 | 46200 | 100 |
| 621 | 20240416 | 094300 | 1319145850 | 46400 | 46200 | 46400 | 46200 | 42 |
| 622 | 20240416 | 094200 | 1317202850 | 46200 | 46300 | 46350 | 46150 | 3064 |
| 623 | 20240416 | 094100 | 1175519000 | 46300 | 46400 | 46400 | 46300 | 151 |
| 624 | 20240416 | 094000 | 1168527200 | 46300 | 46350 | 46350 | 46300 | 279 |
| 625 | 20240416 | 093900 | 1155609200 | 46300 | 46350 | 46400 | 46300 | 222 |
| 626 | 20240416 | 093800 | 1145327100 | 46350 | 46300 | 46350 | 46300 | 96 |
| 627 | 20240416 | 093700 | 1140879400 | 46250 | 46250 | 46300 | 46250 | 310 |
| 628 | 20240416 | 093600 | 1126538650 | 46300 | 46200 | 46350 | 46200 | 277 |
| 629 | 20240416 | 093500 | 1113730600 | 46350 | 46200 | 46350 | 46200 | 754 |
| 630 | 20240416 | 093400 | 1078860750 | 46200 | 46250 | 46250 | 46200 | 325 |
| 631 | 20240416 | 093300 | 1063844600 | 46250 | 46300 | 46350 | 46200 | 459 |
| 632 | 20240416 | 093200 | 1042607650 | 46350 | 46400 | 46400 | 46350 | 104 |
| 633 | 20240416 | 093100 | 1037786250 | 46400 | 46450 | 46450 | 46400 | 373 |
| 634 | 20240416 | 093000 | 1020466700 | 46550 | 46450 | 46550 | 46450 | 199 |
| 635 | 20240416 | 092900 | 1011222550 | 46550 | 46550 | 46550 | 46450 | 305 |
| 636 | 20240416 | 092800 | 997035100 | 46550 | 46400 | 46550 | 46400 | 292 |
| 637 | 20240416 | 092700 | 983447000 | 46500 | 46500 | 46500 | 46350 | 147 |
| 638 | 20240416 | 092600 | 976613900 | 46500 | 46400 | 46500 | 46350 | 395 |
| 639 | 20240416 | 092500 | 958279200 | 46400 | 46150 | 46450 | 46100 | 1049 |
| 640 | 20240416 | 092400 | 909814700 | 46300 | 46150 | 46300 | 46150 | 1324 |
| 641 | 20240416 | 092300 | 848642150 | 46200 | 46100 | 46200 | 46100 | 822 |
| 642 | 20240416 | 092200 | 810744750 | 46100 | 46150 | 46150 | 46100 | 464 |
| 643 | 20240416 | 092100 | 789346950 | 46200 | 46150 | 46300 | 46100 | 2449 |
| 644 | 20240416 | 092000 | 676316100 | 46150 | 46200 | 46300 | 46150 | 1083 |
| 645 | 20240416 | 091900 | 626285600 | 46200 | 46400 | 46400 | 46200 | 1972 |
| 646 | 20240416 | 091800 | 534956150 | 46450 | 46600 | 46600 | 46450 | 636 |
| 647 | 20240416 | 091700 | 505398300 | 46600 | 46550 | 46600 | 46450 | 408 |
| 648 | 20240416 | 091600 | 486399000 | 46500 | 46500 | 46500 | 46500 | 947 |
| 649 | 20240416 | 091500 | 442363500 | 46500 | 46500 | 46550 | 46500 | 174 |
| 650 | 20240416 | 091400 | 434267350 | 46500 | 46500 | 46600 | 46500 | 320 |
| 651 | 20240416 | 091300 | 419386700 | 46500 | 46550 | 46600 | 46500 | 843 |
| 652 | 20240416 | 091200 | 380160900 | 46600 | 46650 | 46650 | 46500 | 286 |
| 653 | 20240416 | 091100 | 366838150 | 46700 | 46750 | 46750 | 46550 | 814 |
| 654 | 20240416 | 091000 | 328838600 | 46600 | 46600 | 46700 | 46600 | 457 |
| 655 | 20240416 | 090900 | 307511400 | 46650 | 46750 | 46750 | 46650 | 857 |
| 656 | 20240416 | 090800 | 267494300 | 46700 | 46800 | 46850 | 46700 | 1060 |
| 657 | 20240416 | 090700 | 217936800 | 46800 | 46850 | 47100 | 46800 | 73 |
| 658 | 20240416 | 090600 | 214519000 | 47100 | 47100 | 47100 | 46850 | 856 |
| 659 | 20240416 | 090500 | 174328200 | 47050 | 47050 | 47050 | 47050 | 127 |
| 660 | 20240416 | 090400 | 168352850 | 46850 | 46950 | 47050 | 46850 | 184 |
| 661 | 20240416 | 090300 | 159701750 | 46750 | 46900 | 46950 | 46750 | 236 |
| 662 | 20240416 | 090200 | 148639950 | 46900 | 46950 | 47150 | 46900 | 549 |
| 663 | 20240416 | 090100 | 122860100 | 46900 | 46700 | 46900 | 46650 | 956 |
| 664 | 20240416 | 090000 | 78182700 | 46850 | 46700 | 46850 | 46600 | 1674 |