35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 200100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 3 | 20240415 | 200000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20240415 | 195900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20240415 | 195800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20240415 | 195700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20240415 | 195600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20240415 | 195500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20240415 | 195400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20240415 | 195300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20240415 | 195200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20240415 | 195100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20240415 | 195000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20240415 | 194900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20240415 | 194800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20240415 | 194700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20240415 | 194600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20240415 | 194500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20240415 | 194400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20240415 | 194300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20240415 | 194200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20240415 | 194100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20240415 | 194000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20240415 | 193900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20240415 | 193800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20240415 | 193700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20240415 | 193600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20240415 | 193500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20240415 | 193400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20240415 | 193300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20240415 | 193200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20240415 | 193100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 33 | 20240415 | 193000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20240415 | 192900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20240415 | 192800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20240415 | 192700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20240415 | 192600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20240415 | 192500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20240415 | 192400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20240415 | 192300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20240415 | 192200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20240415 | 192100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20240415 | 192000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20240415 | 191900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20240415 | 191800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20240415 | 191700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20240415 | 191600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20240415 | 191500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20240415 | 191400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20240415 | 191300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20240415 | 191200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20240415 | 191100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20240415 | 191000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20240415 | 190900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20240415 | 190800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20240415 | 190700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20240415 | 190600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20240415 | 190500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20240415 | 190400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20240415 | 190300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20240415 | 190200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20240415 | 190100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 63 | 20240415 | 190000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20240415 | 185900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20240415 | 185800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20240415 | 185700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20240415 | 185600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20240415 | 185500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20240415 | 185400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20240415 | 185300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20240415 | 185200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20240415 | 185100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20240415 | 185000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20240415 | 184900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20240415 | 184800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20240415 | 184700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20240415 | 184600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20240415 | 184500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20240415 | 184400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20240415 | 184300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20240415 | 184200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20240415 | 184100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20240415 | 184000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20240415 | 183900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20240415 | 183800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20240415 | 183700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20240415 | 183600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20240415 | 183500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20240415 | 183400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20240415 | 183300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20240415 | 183200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20240415 | 183100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 93 | 20240415 | 183000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20240415 | 182900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20240415 | 182800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20240415 | 182700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20240415 | 182600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20240415 | 182500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20240415 | 182400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20240415 | 182300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20240415 | 182200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20240415 | 182100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20240415 | 182000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20240415 | 181900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20240415 | 181800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20240415 | 181700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20240415 | 181600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20240415 | 181500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20240415 | 181400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20240415 | 181300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20240415 | 181200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20240415 | 181100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20240415 | 181000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20240415 | 180900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20240415 | 180800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20240415 | 180700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20240415 | 180600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20240415 | 180500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20240415 | 180400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20240415 | 180300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20240415 | 180200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20240415 | 180100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 123 | 20240415 | 180000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20240415 | 175900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20240415 | 175800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20240415 | 175700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20240415 | 175600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20240415 | 175500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20240415 | 175400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20240415 | 175300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20240415 | 175200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20240415 | 175100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20240415 | 175000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20240415 | 174900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20240415 | 174800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20240415 | 174700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20240415 | 174600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20240415 | 174500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20240415 | 174400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20240415 | 174300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20240415 | 174200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20240415 | 174100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20240415 | 174000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20240415 | 173900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20240415 | 173800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20240415 | 173700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20240415 | 173600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20240415 | 173500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20240415 | 173400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20240415 | 173300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20240415 | 173200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20240415 | 173100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 153 | 20240415 | 173000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20240415 | 172900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20240415 | 172800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20240415 | 172700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20240415 | 172600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20240415 | 172500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20240415 | 172400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20240415 | 172300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20240415 | 172200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20240415 | 172100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20240415 | 172000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20240415 | 171900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20240415 | 171800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20240415 | 171700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20240415 | 171600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20240415 | 171500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20240415 | 171400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20240415 | 171300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20240415 | 171200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20240415 | 171100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20240415 | 171000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20240415 | 170900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20240415 | 170800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20240415 | 170700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20240415 | 170600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20240415 | 170500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20240415 | 170400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20240415 | 170300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20240415 | 170200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20240415 | 170100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 183 | 20240415 | 170000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20240415 | 165900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20240415 | 165800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20240415 | 165700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20240415 | 165600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20240415 | 165500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20240415 | 165400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20240415 | 165300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20240415 | 165200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20240415 | 165100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20240415 | 165000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20240415 | 164900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20240415 | 164800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20240415 | 164700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20240415 | 164600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20240415 | 164500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20240415 | 164400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20240415 | 164300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20240415 | 164200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20240415 | 164100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20240415 | 164000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20240415 | 163900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20240415 | 163800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20240415 | 163700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20240415 | 163600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20240415 | 163500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20240415 | 163400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20240415 | 163300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20240415 | 163200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20240415 | 163100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 213 | 20240415 | 163000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20240415 | 162900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20240415 | 162800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20240415 | 162700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20240415 | 162600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20240415 | 162500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20240415 | 162400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20240415 | 162300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20240415 | 162200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20240415 | 162100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20240415 | 162000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20240415 | 161900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20240415 | 161800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20240415 | 161700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20240415 | 161600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20240415 | 161500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20240415 | 161400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20240415 | 161300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20240415 | 161200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20240415 | 161100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20240415 | 161000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20240415 | 160900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20240415 | 160800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20240415 | 160700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20240415 | 160600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20240415 | 160500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20240415 | 160400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20240415 | 160300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20240415 | 160200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20240415 | 160100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 243 | 20240415 | 160000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20240415 | 155900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20240415 | 155800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20240415 | 155700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20240415 | 155600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20240415 | 155500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20240415 | 155400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20240415 | 155300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20240415 | 155200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20240415 | 155100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20240415 | 155000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20240415 | 154900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20240415 | 154800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20240415 | 154700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20240415 | 154600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20240415 | 154500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20240415 | 154400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20240415 | 154300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20240415 | 154200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20240415 | 154100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20240415 | 154000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20240415 | 153900 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20240415 | 153800 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20240415 | 153700 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20240415 | 153600 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20240415 | 153500 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20240415 | 153400 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20240415 | 153300 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20240415 | 153200 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20240415 | 153100 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 273 | 20240415 | 153000 | 9303006900 | 47250 | 47250 | 47250 | 47250 | 2079 |
| 274 | 20240415 | 152900 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 275 | 20240415 | 152800 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 276 | 20240415 | 152700 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 277 | 20240415 | 152600 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 278 | 20240415 | 152500 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 279 | 20240415 | 152400 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 280 | 20240415 | 152300 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 281 | 20240415 | 152200 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 282 | 20240415 | 152100 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 283 | 20240415 | 152000 | 9204774150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 284 | 20240415 | 151900 | 9204774150 | 47250 | 47250 | 47300 | 47250 | 325 |
| 285 | 20240415 | 151800 | 9189408850 | 47300 | 47300 | 47300 | 47250 | 1288 |
| 286 | 20240415 | 151700 | 9128488550 | 47300 | 47300 | 47300 | 47250 | 276 |
| 287 | 20240415 | 151600 | 9115442450 | 47300 | 47250 | 47300 | 47200 | 463 |
| 288 | 20240415 | 151500 | 9093564300 | 47250 | 47200 | 47250 | 47150 | 757 |
| 289 | 20240415 | 151400 | 9057839750 | 47200 | 47150 | 47200 | 47150 | 182 |
| 290 | 20240415 | 151300 | 9049256550 | 47150 | 47150 | 47200 | 47150 | 170 |
| 291 | 20240415 | 151200 | 9041238700 | 47200 | 47250 | 47250 | 47200 | 705 |
| 292 | 20240415 | 151100 | 9007960500 | 47250 | 47300 | 47300 | 47200 | 1771 |
| 293 | 20240415 | 151000 | 8924324250 | 47250 | 47200 | 47250 | 47150 | 958 |
| 294 | 20240415 | 150900 | 8879089400 | 47200 | 47200 | 47250 | 47150 | 1162 |
| 295 | 20240415 | 150800 | 8824225500 | 47200 | 47150 | 47200 | 47150 | 246 |
| 296 | 20240415 | 150700 | 8812622400 | 47150 | 47150 | 47200 | 47100 | 446 |
| 297 | 20240415 | 150600 | 8791605250 | 47200 | 47200 | 47200 | 47150 | 174 |
| 298 | 20240415 | 150500 | 8783396200 | 47200 | 47250 | 47250 | 47200 | 403 |
| 299 | 20240415 | 150400 | 8764368650 | 47250 | 47250 | 47250 | 47200 | 206 |
| 300 | 20240415 | 150300 | 8754639250 | 47200 | 47200 | 47250 | 47200 | 279 |
| 301 | 20240415 | 150200 | 8741463750 | 47250 | 47200 | 47250 | 47200 | 412 |
| 302 | 20240415 | 150100 | 8722004050 | 47200 | 47200 | 47250 | 47150 | 314 |
| 303 | 20240415 | 150000 | 8707181550 | 47200 | 47200 | 47250 | 47200 | 405 |
| 304 | 20240415 | 145900 | 8688064850 | 47200 | 47100 | 47200 | 47100 | 746 |
| 305 | 20240415 | 145800 | 8652892200 | 47100 | 47150 | 47150 | 47100 | 585 |
| 306 | 20240415 | 145700 | 8625334300 | 47150 | 47150 | 47200 | 47100 | 430 |
| 307 | 20240415 | 145600 | 8605069050 | 47150 | 47150 | 47150 | 47100 | 346 |
| 308 | 20240415 | 145500 | 8588758800 | 47150 | 47100 | 47150 | 47100 | 211 |
| 309 | 20240415 | 145400 | 8578817400 | 47150 | 47200 | 47200 | 47100 | 349 |
| 310 | 20240415 | 145300 | 8562362700 | 47150 | 47150 | 47200 | 47150 | 150 |
| 311 | 20240415 | 145200 | 8555286550 | 47200 | 47150 | 47200 | 47150 | 466 |
| 312 | 20240415 | 145100 | 8533303900 | 47200 | 47100 | 47200 | 47100 | 307 |
| 313 | 20240415 | 145000 | 8518832150 | 47150 | 47200 | 47200 | 47100 | 187 |
| 314 | 20240415 | 144900 | 8510013800 | 47200 | 47200 | 47200 | 47150 | 199 |
| 315 | 20240415 | 144800 | 8500625650 | 47200 | 47200 | 47200 | 47100 | 214 |
| 316 | 20240415 | 144700 | 8490530900 | 47200 | 47150 | 47200 | 47150 | 433 |
| 317 | 20240415 | 144600 | 8470107400 | 47150 | 47000 | 47150 | 47000 | 1696 |
| 318 | 20240415 | 144500 | 8390305400 | 47000 | 47000 | 47000 | 46950 | 295 |
| 319 | 20240415 | 144400 | 8376448300 | 47000 | 46900 | 47000 | 46900 | 1191 |
| 320 | 20240415 | 144300 | 8320557100 | 46750 | 46850 | 46850 | 46750 | 1385 |
| 321 | 20240415 | 144200 | 8255710500 | 46850 | 46850 | 46850 | 46750 | 334 |
| 322 | 20240415 | 144100 | 8240073400 | 46800 | 46750 | 46800 | 46700 | 613 |
| 323 | 20240415 | 144000 | 8211400200 | 46800 | 46750 | 46800 | 46750 | 189 |
| 324 | 20240415 | 143900 | 8202558650 | 46800 | 46800 | 46800 | 46750 | 232 |
| 325 | 20240415 | 143800 | 8191705750 | 46800 | 46800 | 46850 | 46800 | 85 |
| 326 | 20240415 | 143700 | 8187727650 | 46800 | 46800 | 46850 | 46750 | 375 |
| 327 | 20240415 | 143600 | 8170181550 | 46800 | 46850 | 46850 | 46750 | 309 |
| 328 | 20240415 | 143500 | 8155720200 | 46850 | 46850 | 46850 | 46800 | 206 |
| 329 | 20240415 | 143400 | 8146072800 | 46850 | 46850 | 46850 | 46800 | 149 |
| 330 | 20240415 | 143300 | 8139096200 | 46800 | 46850 | 46850 | 46750 | 1089 |
| 331 | 20240415 | 143200 | 8088144300 | 46850 | 46900 | 46900 | 46800 | 479 |
| 332 | 20240415 | 143100 | 8065709350 | 46900 | 46900 | 46900 | 46800 | 426 |
| 333 | 20240415 | 143000 | 8045743850 | 46900 | 46850 | 46900 | 46800 | 234 |
| 334 | 20240415 | 142900 | 8034776850 | 46900 | 46800 | 46900 | 46800 | 746 |
| 335 | 20240415 | 142800 | 7999829600 | 46800 | 46850 | 46850 | 46800 | 1134 |
| 336 | 20240415 | 142700 | 7946705150 | 46850 | 46850 | 46850 | 46800 | 262 |
| 337 | 20240415 | 142600 | 7934437550 | 46850 | 46850 | 46850 | 46800 | 194 |
| 338 | 20240415 | 142500 | 7925354250 | 46850 | 46900 | 46900 | 46800 | 144 |
| 339 | 20240415 | 142400 | 7918605150 | 46900 | 46900 | 46950 | 46850 | 172 |
| 340 | 20240415 | 142300 | 7910540200 | 46950 | 46900 | 46950 | 46900 | 207 |
| 341 | 20240415 | 142200 | 7900824700 | 46900 | 46950 | 46950 | 46850 | 97 |
| 342 | 20240415 | 142100 | 7896273650 | 46950 | 46950 | 46950 | 46850 | 113 |
| 343 | 20240415 | 142000 | 7890976050 | 46950 | 46950 | 46950 | 46900 | 742 |
| 344 | 20240415 | 141900 | 7856172650 | 46900 | 46950 | 46950 | 46900 | 123 |
| 345 | 20240415 | 141800 | 7850403000 | 46900 | 46950 | 46950 | 46900 | 100 |
| 346 | 20240415 | 141700 | 7845708600 | 46900 | 46850 | 46950 | 46850 | 224 |
| 347 | 20240415 | 141600 | 7835204350 | 46800 | 46850 | 46950 | 46800 | 333 |
| 348 | 20240415 | 141500 | 7819593600 | 46850 | 46850 | 46900 | 46800 | 193 |
| 349 | 20240415 | 141400 | 7810552900 | 46800 | 46850 | 46850 | 46800 | 67 |
| 350 | 20240415 | 141300 | 7807415000 | 46850 | 46800 | 46900 | 46750 | 643 |
| 351 | 20240415 | 141200 | 7777273750 | 46800 | 46800 | 46800 | 46700 | 1079 |
| 352 | 20240415 | 141100 | 7726838200 | 46800 | 46900 | 46900 | 46800 | 79 |
| 353 | 20240415 | 141000 | 7723137800 | 46900 | 46900 | 46900 | 46800 | 1087 |
| 354 | 20240415 | 140900 | 7672234000 | 46900 | 46900 | 46900 | 46800 | 276 |
| 355 | 20240415 | 140800 | 7659300900 | 46900 | 46850 | 46900 | 46850 | 221 |
| 356 | 20240415 | 140700 | 7648944500 | 46900 | 46950 | 46950 | 46900 | 256 |
| 357 | 20240415 | 140600 | 7636932800 | 47000 | 46950 | 47000 | 46950 | 148 |
| 358 | 20240415 | 140500 | 7629981100 | 47000 | 47000 | 47000 | 46950 | 126 |
| 359 | 20240415 | 140400 | 7624060250 | 46950 | 46950 | 47000 | 46950 | 46 |
| 360 | 20240415 | 140300 | 7621900000 | 46950 | 46950 | 47000 | 46950 | 174 |
| 361 | 20240415 | 140200 | 7613730100 | 46900 | 46950 | 46950 | 46900 | 47 |
| 362 | 20240415 | 140100 | 7611524200 | 47000 | 47050 | 47050 | 46950 | 74 |
| 363 | 20240415 | 140000 | 7608046550 | 47000 | 47000 | 47050 | 47000 | 140 |
| 364 | 20240415 | 135900 | 7601465200 | 47000 | 47050 | 47050 | 47000 | 104 |
| 365 | 20240415 | 135800 | 7596572650 | 47050 | 47000 | 47100 | 47000 | 1467 |
| 366 | 20240415 | 135700 | 7527596150 | 46950 | 46800 | 46950 | 46800 | 1104 |
| 367 | 20240415 | 135600 | 7475788500 | 46850 | 46850 | 46900 | 46850 | 35 |
| 368 | 20240415 | 135500 | 7474148100 | 46850 | 46900 | 46900 | 46800 | 301 |
| 369 | 20240415 | 135400 | 7460054400 | 46950 | 46900 | 46950 | 46900 | 77 |
| 370 | 20240415 | 135300 | 7456441550 | 46950 | 46900 | 46950 | 46900 | 217 |
| 371 | 20240415 | 135200 | 7446264150 | 46900 | 46900 | 46900 | 46850 | 124 |
| 372 | 20240415 | 135100 | 7440454150 | 46900 | 46850 | 46900 | 46850 | 89 |
| 373 | 20240415 | 135000 | 7436281600 | 46900 | 46900 | 46900 | 46850 | 113 |
| 374 | 20240415 | 134900 | 7430986700 | 46900 | 46850 | 46900 | 46850 | 125 |
| 375 | 20240415 | 134800 | 7425128300 | 46900 | 46900 | 46900 | 46850 | 180 |
| 376 | 20240415 | 134700 | 7416687750 | 46900 | 46900 | 46950 | 46850 | 157 |
| 377 | 20240415 | 134600 | 7409321750 | 46900 | 46800 | 46900 | 46800 | 991 |
| 378 | 20240415 | 134500 | 7362855100 | 46850 | 46850 | 46900 | 46800 | 95 |
| 379 | 20240415 | 134400 | 7358405550 | 46850 | 46800 | 46900 | 46750 | 357 |
| 380 | 20240415 | 134300 | 7341675400 | 46800 | 46800 | 46850 | 46800 | 105 |
| 381 | 20240415 | 134200 | 7336760900 | 46750 | 46850 | 46950 | 46750 | 493 |
| 382 | 20240415 | 134100 | 7313654400 | 46900 | 46800 | 46900 | 46750 | 382 |
| 383 | 20240415 | 134000 | 7295763000 | 46800 | 46750 | 46850 | 46750 | 335 |
| 384 | 20240415 | 133900 | 7280086200 | 46750 | 46700 | 46850 | 46700 | 421 |
| 385 | 20240415 | 133800 | 7260381000 | 46650 | 46700 | 46700 | 46650 | 111 |
| 386 | 20240415 | 133700 | 7255198100 | 46700 | 46700 | 46700 | 46700 | 21 |
| 387 | 20240415 | 133600 | 7254217400 | 46750 | 46750 | 46750 | 46700 | 56 |
| 388 | 20240415 | 133500 | 7251599650 | 46750 | 46600 | 46750 | 46600 | 84 |
| 389 | 20240415 | 133400 | 7247684250 | 46600 | 46700 | 46700 | 46600 | 274 |
| 390 | 20240415 | 133300 | 7234902600 | 46700 | 46750 | 46750 | 46700 | 29 |
| 391 | 20240415 | 133200 | 7233547550 | 46750 | 46750 | 46750 | 46750 | 66 |
| 392 | 20240415 | 133100 | 7230462050 | 46750 | 46800 | 46800 | 46750 | 499 |
| 393 | 20240415 | 133000 | 7207129100 | 46750 | 46750 | 46750 | 46750 | 116 |
| 394 | 20240415 | 132900 | 7201706100 | 46700 | 46750 | 46750 | 46700 | 302 |
| 395 | 20240415 | 132800 | 7187588200 | 46700 | 46600 | 46700 | 46600 | 664 |
| 396 | 20240415 | 132700 | 7156608100 | 46600 | 46600 | 46650 | 46600 | 99 |
| 397 | 20240415 | 132600 | 7151992550 | 46600 | 46600 | 46650 | 46600 | 85 |
| 398 | 20240415 | 132500 | 7148031400 | 46600 | 46600 | 46650 | 46600 | 50 |
| 399 | 20240415 | 132400 | 7145699950 | 46600 | 46550 | 46600 | 46500 | 1207 |
| 400 | 20240415 | 132300 | 7089469300 | 46550 | 46550 | 46600 | 46550 | 222 |
| 401 | 20240415 | 132200 | 7079133800 | 46550 | 46600 | 46600 | 46550 | 48 |
| 402 | 20240415 | 132100 | 7076899300 | 46600 | 46550 | 46600 | 46550 | 157 |
| 403 | 20240415 | 132000 | 7069590150 | 46550 | 46550 | 46600 | 46550 | 4 |
| 404 | 20240415 | 131900 | 7069403900 | 46600 | 46600 | 46600 | 46550 | 628 |
| 405 | 20240415 | 131800 | 7040139150 | 46550 | 46600 | 46650 | 46550 | 194 |
| 406 | 20240415 | 131700 | 7031105050 | 46650 | 46650 | 46650 | 46600 | 210 |
| 407 | 20240415 | 131600 | 7021309600 | 46650 | 46650 | 46650 | 46600 | 32 |
| 408 | 20240415 | 131500 | 7019817000 | 46650 | 46600 | 46650 | 46600 | 108 |
| 409 | 20240415 | 131400 | 7014783400 | 46600 | 46500 | 46600 | 46500 | 135 |
| 410 | 20240415 | 131300 | 7008496500 | 46500 | 46500 | 46500 | 46450 | 153 |
| 411 | 20240415 | 131200 | 7001384550 | 46500 | 46500 | 46500 | 46450 | 178 |
| 412 | 20240415 | 131100 | 6993114850 | 46500 | 46550 | 46550 | 46500 | 419 |
| 413 | 20240415 | 131000 | 6973621150 | 46600 | 46600 | 46650 | 46550 | 318 |
| 414 | 20240415 | 130900 | 6958812700 | 46600 | 46700 | 46700 | 46600 | 224 |
| 415 | 20240415 | 130800 | 6948355600 | 46700 | 46600 | 46700 | 46600 | 209 |
| 416 | 20240415 | 130700 | 6938599250 | 46650 | 46700 | 46700 | 46650 | 43 |
| 417 | 20240415 | 130600 | 6936592300 | 46650 | 46700 | 46750 | 46650 | 128 |
| 418 | 20240415 | 130500 | 6930615250 | 46650 | 46750 | 46750 | 46650 | 149 |
| 419 | 20240415 | 130400 | 6923657800 | 46750 | 46600 | 46750 | 46600 | 1884 |
| 420 | 20240415 | 130300 | 6835740950 | 46600 | 46550 | 46600 | 46500 | 840 |
| 421 | 20240415 | 130200 | 6796644100 | 46550 | 46600 | 46600 | 46500 | 281 |
| 422 | 20240415 | 130100 | 6783568800 | 46550 | 46550 | 46600 | 46550 | 62 |
| 423 | 20240415 | 130000 | 6780682650 | 46600 | 46550 | 46600 | 46550 | 247 |
| 424 | 20240415 | 125900 | 6769183250 | 46550 | 46550 | 46600 | 46550 | 32 |
| 425 | 20240415 | 125800 | 6767692850 | 46550 | 46550 | 46600 | 46550 | 78 |
| 426 | 20240415 | 125700 | 6764060750 | 46550 | 46600 | 46600 | 46550 | 183 |
| 427 | 20240415 | 125600 | 6755539350 | 46600 | 46550 | 46600 | 46550 | 152 |
| 428 | 20240415 | 125500 | 6748462300 | 46550 | 46600 | 46600 | 46550 | 121 |
| 429 | 20240415 | 125400 | 6742825300 | 46550 | 46550 | 46550 | 46550 | 369 |
| 430 | 20240415 | 125300 | 6725648350 | 46550 | 46550 | 46550 | 46550 | 131 |
| 431 | 20240415 | 125200 | 6719550300 | 46550 | 46400 | 46550 | 46400 | 1886 |
| 432 | 20240415 | 125100 | 6631914250 | 46450 | 46300 | 46450 | 46300 | 227 |
| 433 | 20240415 | 125000 | 6621380750 | 46350 | 46250 | 46400 | 46250 | 2738 |
| 434 | 20240415 | 124900 | 6494610100 | 46250 | 46250 | 46300 | 46250 | 115 |
| 435 | 20240415 | 124800 | 6489287750 | 46300 | 46300 | 46300 | 46300 | 68 |
| 436 | 20240415 | 124700 | 6486139350 | 46300 | 46300 | 46300 | 46300 | 87 |
| 437 | 20240415 | 124600 | 6482111250 | 46300 | 46300 | 46350 | 46300 | 40 |
| 438 | 20240415 | 124500 | 6480259200 | 46300 | 46300 | 46350 | 46300 | 49 |
| 439 | 20240415 | 124400 | 6477989100 | 46300 | 46300 | 46300 | 46250 | 254 |
| 440 | 20240415 | 124300 | 6466232850 | 46300 | 46400 | 46400 | 46300 | 534 |
| 441 | 20240415 | 124200 | 6441484200 | 46350 | 46350 | 46400 | 46350 | 48 |
| 442 | 20240415 | 124100 | 6439259100 | 46400 | 46350 | 46400 | 46350 | 118 |
| 443 | 20240415 | 124000 | 6433788250 | 46400 | 46400 | 46400 | 46400 | 37 |
| 444 | 20240415 | 123900 | 6432071450 | 46400 | 46400 | 46400 | 46350 | 709 |
| 445 | 20240415 | 123800 | 6399197250 | 46400 | 46400 | 46400 | 46350 | 638 |
| 446 | 20240415 | 123700 | 6369595050 | 46350 | 46350 | 46400 | 46350 | 67 |
| 447 | 20240415 | 123600 | 6366489000 | 46400 | 46350 | 46400 | 46350 | 170 |
| 448 | 20240415 | 123500 | 6358605100 | 46350 | 46350 | 46350 | 46350 | 91 |
| 449 | 20240415 | 123400 | 6354387250 | 46350 | 46200 | 46350 | 46200 | 2432 |
| 450 | 20240415 | 123300 | 6241819400 | 46250 | 46250 | 46250 | 46200 | 197 |
| 451 | 20240415 | 123200 | 6232714000 | 46250 | 46200 | 46250 | 46200 | 136 |
| 452 | 20240415 | 123100 | 6226424650 | 46200 | 46150 | 46250 | 46150 | 542 |
| 453 | 20240415 | 123000 | 6201379900 | 46150 | 46200 | 46200 | 46150 | 145 |
| 454 | 20240415 | 122900 | 6194686400 | 46200 | 46150 | 46200 | 46150 | 321 |
| 455 | 20240415 | 122800 | 6179872150 | 46150 | 46100 | 46150 | 46050 | 339 |
| 456 | 20240415 | 122700 | 6164244550 | 46050 | 46050 | 46100 | 46000 | 79 |
| 457 | 20240415 | 122600 | 6160606600 | 46050 | 46000 | 46050 | 46000 | 241 |
| 458 | 20240415 | 122500 | 6149514050 | 46050 | 45950 | 46050 | 45950 | 396 |
| 459 | 20240415 | 122400 | 6131301000 | 45950 | 45850 | 45950 | 45850 | 663 |
| 460 | 20240415 | 122300 | 6100872850 | 45900 | 45900 | 45950 | 45900 | 224 |
| 461 | 20240415 | 122200 | 6090590050 | 45950 | 46000 | 46000 | 45900 | 130 |
| 462 | 20240415 | 122100 | 6084617600 | 45950 | 45950 | 45950 | 45950 | 81 |
| 463 | 20240415 | 122000 | 6080895650 | 45850 | 45900 | 45950 | 45850 | 143 |
| 464 | 20240415 | 121900 | 6074328950 | 45900 | 45850 | 45900 | 45850 | 60 |
| 465 | 20240415 | 121800 | 6071575500 | 45850 | 45900 | 45900 | 45850 | 107 |
| 466 | 20240415 | 121700 | 6066668900 | 45900 | 45850 | 45900 | 45850 | 42 |
| 467 | 20240415 | 121600 | 6064741750 | 45900 | 45900 | 45900 | 45900 | 22 |
| 468 | 20240415 | 121500 | 6063731950 | 45850 | 45850 | 45900 | 45850 | 123 |
| 469 | 20240415 | 121400 | 6058090600 | 45850 | 45900 | 45900 | 45850 | 145 |
| 470 | 20240415 | 121300 | 6051441800 | 45850 | 45850 | 45900 | 45800 | 216 |
| 471 | 20240415 | 121200 | 6041541050 | 45850 | 45850 | 45850 | 45850 | 86 |
| 472 | 20240415 | 121100 | 6037597950 | 45850 | 45900 | 45900 | 45800 | 167 |
| 473 | 20240415 | 121000 | 6029940950 | 45900 | 45900 | 45900 | 45850 | 36 |
| 474 | 20240415 | 120900 | 6028288600 | 45900 | 45900 | 45900 | 45900 | 32 |
| 475 | 20240415 | 120800 | 6026819800 | 45900 | 45950 | 45950 | 45900 | 25 |
| 476 | 20240415 | 120700 | 6025671450 | 45950 | 45950 | 46000 | 45900 | 181 |
| 477 | 20240415 | 120600 | 6017354950 | 46000 | 46000 | 46000 | 46000 | 576 |
| 478 | 20240415 | 120500 | 5990858950 | 46000 | 45950 | 46000 | 45950 | 84 |
| 479 | 20240415 | 120400 | 5986996400 | 46000 | 45950 | 46000 | 45900 | 502 |
| 480 | 20240415 | 120300 | 5963929500 | 45900 | 45850 | 45900 | 45850 | 550 |
| 481 | 20240415 | 120200 | 5938684550 | 45900 | 45900 | 45900 | 45850 | 151 |
| 482 | 20240415 | 120100 | 5931758150 | 45850 | 45850 | 45900 | 45850 | 86 |
| 483 | 20240415 | 120000 | 5927815000 | 45850 | 45800 | 45850 | 45800 | 462 |
| 484 | 20240415 | 115900 | 5906652850 | 45850 | 45800 | 45850 | 45800 | 88 |
| 485 | 20240415 | 115800 | 5902622300 | 45850 | 45850 | 45850 | 45800 | 67 |
| 486 | 20240415 | 115700 | 5899551350 | 45800 | 45800 | 45850 | 45800 | 146 |
| 487 | 20240415 | 115600 | 5892864500 | 45850 | 45800 | 45850 | 45800 | 54 |
| 488 | 20240415 | 115500 | 5890389650 | 45800 | 45800 | 45800 | 45800 | 21 |
| 489 | 20240415 | 115400 | 5889427850 | 45850 | 45800 | 45850 | 45800 | 115 |
| 490 | 20240415 | 115300 | 5884158800 | 45850 | 45850 | 45850 | 45800 | 43 |
| 491 | 20240415 | 115200 | 5882187800 | 45850 | 45750 | 45850 | 45750 | 451 |
| 492 | 20240415 | 115100 | 5861540550 | 45800 | 45800 | 45800 | 45800 | 121 |
| 493 | 20240415 | 115000 | 5855998750 | 45800 | 45800 | 45800 | 45750 | 120 |
| 494 | 20240415 | 114900 | 5850504550 | 45750 | 45800 | 45800 | 45750 | 51 |
| 495 | 20240415 | 114800 | 5848168800 | 45800 | 45800 | 45800 | 45750 | 62 |
| 496 | 20240415 | 114700 | 5845330400 | 45800 | 45800 | 45800 | 45800 | 68 |
| 497 | 20240415 | 114600 | 5842216000 | 45750 | 45750 | 45800 | 45750 | 279 |
| 498 | 20240415 | 114500 | 5829451150 | 45750 | 45800 | 45850 | 45700 | 2710 |
| 499 | 20240415 | 114400 | 5705422200 | 45850 | 45850 | 45850 | 45850 | 3 |
| 500 | 20240415 | 114300 | 5705284650 | 45850 | 45800 | 45850 | 45800 | 293 |
| 501 | 20240415 | 114200 | 5691862950 | 45850 | 45850 | 45900 | 45800 | 247 |
| 502 | 20240415 | 114100 | 5680548950 | 45800 | 45850 | 45900 | 45800 | 213 |
| 503 | 20240415 | 114000 | 5670783550 | 45850 | 45850 | 45900 | 45850 | 33 |
| 504 | 20240415 | 113900 | 5669270400 | 45850 | 45850 | 45900 | 45850 | 98 |
| 505 | 20240415 | 113800 | 5664776900 | 45850 | 45850 | 45850 | 45800 | 1034 |
| 506 | 20240415 | 113700 | 5617369300 | 45800 | 45800 | 45850 | 45800 | 820 |
| 507 | 20240415 | 113600 | 5579784200 | 45800 | 45800 | 45850 | 45800 | 28 |
| 508 | 20240415 | 113500 | 5578501500 | 45800 | 45800 | 45850 | 45800 | 106 |
| 509 | 20240415 | 113400 | 5573645250 | 45800 | 45850 | 45850 | 45800 | 41 |
| 510 | 20240415 | 113300 | 5571766000 | 45850 | 45850 | 45850 | 45800 | 412 |
| 511 | 20240415 | 113200 | 5552887800 | 45850 | 45850 | 45850 | 45850 | 44 |
| 512 | 20240415 | 113100 | 5550870400 | 45850 | 45850 | 45850 | 45800 | 68 |
| 513 | 20240415 | 113000 | 5547753750 | 45800 | 45850 | 45850 | 45800 | 247 |
| 514 | 20240415 | 112900 | 5536438550 | 45850 | 45850 | 45850 | 45850 | 38 |
| 515 | 20240415 | 112800 | 5534696250 | 45850 | 45900 | 45900 | 45850 | 1303 |
| 516 | 20240415 | 112700 | 5474953600 | 45850 | 45850 | 45900 | 45850 | 231 |
| 517 | 20240415 | 112600 | 5464352250 | 45900 | 45900 | 45900 | 45850 | 74 |
| 518 | 20240415 | 112500 | 5460955700 | 45900 | 45900 | 45900 | 45850 | 292 |
| 519 | 20240415 | 112400 | 5447556100 | 45950 | 45900 | 45950 | 45900 | 45 |
| 520 | 20240415 | 112300 | 5445490500 | 45950 | 46000 | 46050 | 45900 | 7 |
| 521 | 20240415 | 112200 | 5445168650 | 46000 | 45950 | 46000 | 45950 | 81 |
| 522 | 20240415 | 112100 | 5441444100 | 45900 | 46100 | 46100 | 45900 | 586 |
| 523 | 20240415 | 112000 | 5414499150 | 46100 | 45900 | 46100 | 45900 | 539 |
| 524 | 20240415 | 111900 | 5389717100 | 45950 | 46000 | 46000 | 45950 | 141 |
| 525 | 20240415 | 111800 | 5383237550 | 46000 | 46100 | 46100 | 46000 | 232 |
| 526 | 20240415 | 111700 | 5372565000 | 46100 | 46050 | 46100 | 46050 | 224 |
| 527 | 20240415 | 111600 | 5362246100 | 46000 | 46050 | 46050 | 46000 | 132 |
| 528 | 20240415 | 111500 | 5356167550 | 46050 | 46050 | 46050 | 46000 | 61 |
| 529 | 20240415 | 111400 | 5353359350 | 46050 | 45950 | 46050 | 45950 | 772 |
| 530 | 20240415 | 111300 | 5317847350 | 45950 | 45850 | 45950 | 45850 | 1217 |
| 531 | 20240415 | 111200 | 5261987650 | 45850 | 45850 | 45900 | 45850 | 92 |
| 532 | 20240415 | 111100 | 5257769250 | 45850 | 45850 | 45850 | 45850 | 291 |
| 533 | 20240415 | 111000 | 5244426900 | 45850 | 45850 | 45850 | 45800 | 69 |
| 534 | 20240415 | 110900 | 5241263800 | 45850 | 45850 | 45850 | 45850 | 58 |
| 535 | 20240415 | 110800 | 5238604500 | 45850 | 45800 | 45850 | 45800 | 63 |
| 536 | 20240415 | 110700 | 5235717250 | 45800 | 45750 | 45800 | 45750 | 563 |
| 537 | 20240415 | 110600 | 5209935300 | 45800 | 45800 | 45850 | 45800 | 1414 |
| 538 | 20240415 | 110500 | 5145173950 | 45750 | 45750 | 45750 | 45700 | 124 |
| 539 | 20240415 | 110400 | 5139501450 | 45750 | 45800 | 45800 | 45700 | 295 |
| 540 | 20240415 | 110300 | 5126007250 | 45750 | 45750 | 45750 | 45750 | 63 |
| 541 | 20240415 | 110200 | 5123125000 | 45800 | 45700 | 45800 | 45700 | 446 |
| 542 | 20240415 | 110100 | 5102721200 | 45700 | 45750 | 45750 | 45700 | 137 |
| 543 | 20240415 | 110000 | 5096459700 | 45750 | 45750 | 45750 | 45750 | 199 |
| 544 | 20240415 | 105900 | 5087355450 | 45750 | 45750 | 45750 | 45700 | 320 |
| 545 | 20240415 | 105800 | 5072719650 | 45750 | 45750 | 45750 | 45700 | 59 |
| 546 | 20240415 | 105700 | 5070021000 | 45750 | 45800 | 45800 | 45750 | 2075 |
| 547 | 20240415 | 105600 | 4975086500 | 45800 | 45800 | 45800 | 45750 | 1149 |
| 548 | 20240415 | 105500 | 4922462500 | 45850 | 45850 | 45900 | 45850 | 611 |
| 549 | 20240415 | 105400 | 4894448100 | 45900 | 45900 | 45900 | 45900 | 5 |
| 550 | 20240415 | 105300 | 4894218600 | 45900 | 45900 | 45900 | 45850 | 30 |
| 551 | 20240415 | 105200 | 4892841650 | 45900 | 45850 | 45900 | 45850 | 119 |
| 552 | 20240415 | 105100 | 4887380450 | 45900 | 45950 | 45950 | 45850 | 164 |
| 553 | 20240415 | 105000 | 4879859100 | 46000 | 45900 | 46000 | 45850 | 92 |
| 554 | 20240415 | 104900 | 4875635450 | 45950 | 45900 | 45950 | 45900 | 54 |
| 555 | 20240415 | 104800 | 4873156250 | 45900 | 46000 | 46000 | 45850 | 51 |
| 556 | 20240415 | 104700 | 4870814450 | 45950 | 45950 | 46000 | 45900 | 195 |
| 557 | 20240415 | 104600 | 4861851550 | 45950 | 45900 | 45950 | 45850 | 70 |
| 558 | 20240415 | 104500 | 4858638900 | 45800 | 45800 | 45850 | 45800 | 126 |
| 559 | 20240415 | 104400 | 4852867200 | 45850 | 45800 | 45850 | 45800 | 60 |
| 560 | 20240415 | 104300 | 4850116250 | 45850 | 45900 | 45900 | 45850 | 506 |
| 561 | 20240415 | 104200 | 4826911200 | 45900 | 45900 | 45900 | 45850 | 23 |
| 562 | 20240415 | 104100 | 4825856000 | 45900 | 45850 | 45900 | 45850 | 143 |
| 563 | 20240415 | 104000 | 4819298050 | 45900 | 45900 | 45900 | 45900 | 140 |
| 564 | 20240415 | 103900 | 4812872050 | 45850 | 45850 | 45850 | 45800 | 13 |
| 565 | 20240415 | 103800 | 4812276050 | 45800 | 45800 | 45800 | 45800 | 29 |
| 566 | 20240415 | 103700 | 4810947850 | 45750 | 45900 | 45900 | 45750 | 400 |
| 567 | 20240415 | 103600 | 4792631950 | 45900 | 45850 | 45950 | 45800 | 338 |
| 568 | 20240415 | 103500 | 4777128350 | 45850 | 45850 | 45850 | 45850 | 123 |
| 569 | 20240415 | 103400 | 4771488800 | 45800 | 45800 | 45800 | 45800 | 241 |
| 570 | 20240415 | 103300 | 4760451000 | 45800 | 45800 | 45800 | 45800 | 152 |
| 571 | 20240415 | 103200 | 4753489400 | 45800 | 45700 | 45800 | 45700 | 110 |
| 572 | 20240415 | 103100 | 4748455350 | 45700 | 45700 | 45750 | 45700 | 131 |
| 573 | 20240415 | 103000 | 4742468600 | 45700 | 45700 | 45700 | 45650 | 1353 |
| 574 | 20240415 | 102900 | 4680668500 | 45700 | 45750 | 45800 | 45700 | 1411 |
| 575 | 20240415 | 102800 | 4616183050 | 45800 | 45850 | 45850 | 45750 | 2192 |
| 576 | 20240415 | 102700 | 4515852250 | 45850 | 45850 | 45850 | 45800 | 429 |
| 577 | 20240415 | 102600 | 4496201800 | 45850 | 45850 | 45850 | 45800 | 184 |
| 578 | 20240415 | 102500 | 4487770850 | 45850 | 45800 | 45850 | 45800 | 123 |
| 579 | 20240415 | 102400 | 4482135400 | 45850 | 45850 | 45850 | 45800 | 168 |
| 580 | 20240415 | 102300 | 4474437550 | 45800 | 45800 | 45800 | 45750 | 230 |
| 581 | 20240415 | 102200 | 4463910200 | 45800 | 45800 | 45850 | 45800 | 286 |
| 582 | 20240415 | 102100 | 4450809350 | 45850 | 45900 | 45950 | 45850 | 86 |
| 583 | 20240415 | 102000 | 4446861600 | 45900 | 45750 | 45900 | 45750 | 275 |
| 584 | 20240415 | 101900 | 4434275200 | 45700 | 45700 | 45700 | 45650 | 438 |
| 585 | 20240415 | 101800 | 4414258750 | 45700 | 45650 | 45700 | 45600 | 1357 |
| 586 | 20240415 | 101700 | 4352303950 | 45650 | 45650 | 45700 | 45600 | 853 |
| 587 | 20240415 | 101600 | 4313364650 | 45700 | 45700 | 45700 | 45650 | 625 |
| 588 | 20240415 | 101500 | 4284821800 | 45700 | 45800 | 45800 | 45700 | 2243 |
| 589 | 20240415 | 101400 | 4182289150 | 45800 | 45850 | 45850 | 45800 | 971 |
| 590 | 20240415 | 101300 | 4137812250 | 45850 | 45900 | 45900 | 45850 | 1594 |
| 591 | 20240415 | 101200 | 4064716850 | 45900 | 45900 | 45900 | 45850 | 535 |
| 592 | 20240415 | 101100 | 4040160600 | 45900 | 45850 | 45950 | 45850 | 171 |
| 593 | 20240415 | 101000 | 4032313600 | 45850 | 45950 | 45950 | 45850 | 608 |
| 594 | 20240415 | 100900 | 4004411600 | 46000 | 46000 | 46000 | 45900 | 889 |
| 595 | 20240415 | 100800 | 3963562350 | 46000 | 46000 | 46000 | 45950 | 396 |
| 596 | 20240415 | 100700 | 3945347100 | 46000 | 46100 | 46200 | 46000 | 448 |
| 597 | 20240415 | 100600 | 3924702450 | 46100 | 46050 | 46100 | 46000 | 110 |
| 598 | 20240415 | 100500 | 3919633850 | 46050 | 46000 | 46050 | 46000 | 182 |
| 599 | 20240415 | 100400 | 3911261250 | 46000 | 46050 | 46050 | 45950 | 677 |
| 600 | 20240415 | 100300 | 3880139100 | 46000 | 45900 | 46050 | 45900 | 1319 |
| 601 | 20240415 | 100200 | 3819579100 | 45900 | 46000 | 46050 | 45900 | 846 |
| 602 | 20240415 | 100100 | 3780723500 | 45950 | 45900 | 45950 | 45850 | 2159 |
| 603 | 20240415 | 100000 | 3681594100 | 45900 | 46000 | 46000 | 45900 | 2188 |
| 604 | 20240415 | 095900 | 3581126300 | 45950 | 46100 | 46100 | 45950 | 1274 |
| 605 | 20240415 | 095800 | 3522518300 | 46100 | 46050 | 46100 | 46000 | 2981 |
| 606 | 20240415 | 095700 | 3385357600 | 46050 | 46150 | 46150 | 46000 | 2402 |
| 607 | 20240415 | 095600 | 3274706300 | 46150 | 46150 | 46200 | 46150 | 2118 |
| 608 | 20240415 | 095500 | 3176942900 | 46150 | 46200 | 46250 | 46150 | 946 |
| 609 | 20240415 | 095400 | 3133238200 | 46250 | 46250 | 46300 | 46200 | 597 |
| 610 | 20240415 | 095300 | 3105629850 | 46300 | 46300 | 46300 | 46300 | 389 |
| 611 | 20240415 | 095200 | 3087619150 | 46300 | 46300 | 46350 | 46250 | 28 |
| 612 | 20240415 | 095100 | 3086323550 | 46250 | 46300 | 46300 | 46250 | 94 |
| 613 | 20240415 | 095000 | 3081972300 | 46300 | 46250 | 46300 | 46250 | 33 |
| 614 | 20240415 | 094900 | 3080445700 | 46250 | 46200 | 46250 | 46200 | 1425 |
| 615 | 20240415 | 094800 | 3014544200 | 46200 | 46250 | 46250 | 46150 | 2850 |
| 616 | 20240415 | 094700 | 2882844150 | 46200 | 46200 | 46400 | 46200 | 659 |
| 617 | 20240415 | 094600 | 2852364750 | 46200 | 46300 | 46300 | 46200 | 2885 |
| 618 | 20240415 | 094500 | 2719015750 | 46300 | 46400 | 46450 | 46300 | 705 |
| 619 | 20240415 | 094400 | 2686354950 | 46400 | 46450 | 46450 | 46300 | 2091 |
| 620 | 20240415 | 094300 | 2589462050 | 46450 | 46450 | 46450 | 46400 | 610 |
| 621 | 20240415 | 094200 | 2561132650 | 46400 | 46350 | 46400 | 46350 | 976 |
| 622 | 20240415 | 094100 | 2515872550 | 46350 | 46500 | 46500 | 46350 | 1192 |
| 623 | 20240415 | 094000 | 2460572400 | 46500 | 46450 | 46500 | 46450 | 144 |
| 624 | 20240415 | 093900 | 2453882200 | 46450 | 46550 | 46550 | 46450 | 1088 |
| 625 | 20240415 | 093800 | 2403312900 | 46650 | 46650 | 46700 | 46550 | 1261 |
| 626 | 20240415 | 093700 | 2344561550 | 46700 | 46750 | 46800 | 46700 | 516 |
| 627 | 20240415 | 093600 | 2320457800 | 46750 | 46800 | 46800 | 46750 | 23 |
| 628 | 20240415 | 093500 | 2319382350 | 46800 | 46700 | 46800 | 46700 | 866 |
| 629 | 20240415 | 093400 | 2278896050 | 46700 | 46700 | 46750 | 46700 | 85 |
| 630 | 20240415 | 093300 | 2274925750 | 46700 | 46800 | 46800 | 46700 | 579 |
| 631 | 20240415 | 093200 | 2247882400 | 46700 | 46950 | 47000 | 46700 | 1171 |
| 632 | 20240415 | 093100 | 2193016050 | 47000 | 46850 | 47000 | 46850 | 961 |
| 633 | 20240415 | 093000 | 2147923850 | 46900 | 46700 | 46900 | 46700 | 309 |
| 634 | 20240415 | 092900 | 2133469400 | 46700 | 46800 | 46800 | 46650 | 238 |
| 635 | 20240415 | 092800 | 2122350550 | 46850 | 46750 | 46950 | 46700 | 474 |
| 636 | 20240415 | 092700 | 2100173150 | 46700 | 46650 | 46750 | 46650 | 1174 |
| 637 | 20240415 | 092600 | 2045342450 | 46650 | 46450 | 46700 | 46450 | 309 |
| 638 | 20240415 | 092500 | 2030932150 | 46450 | 46500 | 46550 | 46350 | 2979 |
| 639 | 20240415 | 092400 | 1892721450 | 46500 | 46350 | 46550 | 46300 | 1837 |
| 640 | 20240415 | 092300 | 1807566100 | 46350 | 46400 | 46450 | 46350 | 2905 |
| 641 | 20240415 | 092200 | 1672847250 | 46400 | 46450 | 46500 | 46400 | 530 |
| 642 | 20240415 | 092100 | 1648252850 | 46450 | 46400 | 46500 | 46350 | 759 |
| 643 | 20240415 | 092000 | 1613039400 | 46450 | 46500 | 46550 | 46400 | 4511 |
| 644 | 20240415 | 091900 | 1403290800 | 46500 | 46550 | 46650 | 46500 | 1067 |
| 645 | 20240415 | 091800 | 1353658200 | 46650 | 46550 | 46650 | 46500 | 1927 |
| 646 | 20240415 | 091700 | 1264003650 | 46550 | 46750 | 46750 | 46500 | 934 |
| 647 | 20240415 | 091600 | 1220551300 | 46750 | 46800 | 46850 | 46500 | 3505 |
| 648 | 20240415 | 091500 | 1056883050 | 46850 | 47000 | 47000 | 46850 | 807 |
| 649 | 20240415 | 091400 | 1019056450 | 46950 | 47000 | 47000 | 46850 | 1397 |
| 650 | 20240415 | 091300 | 953482850 | 47000 | 47100 | 47200 | 47000 | 1842 |
| 651 | 20240415 | 091200 | 866665950 | 47100 | 47250 | 47300 | 47100 | 786 |
| 652 | 20240415 | 091100 | 829544650 | 47250 | 47150 | 47250 | 47150 | 609 |
| 653 | 20240415 | 091000 | 800796750 | 47150 | 47000 | 47150 | 47000 | 573 |
| 654 | 20240415 | 090900 | 773817600 | 47000 | 47000 | 47100 | 47000 | 621 |
| 655 | 20240415 | 090800 | 744626000 | 47000 | 46900 | 47100 | 46800 | 1210 |
| 656 | 20240415 | 090700 | 687918450 | 46900 | 47000 | 47100 | 46900 | 415 |
| 657 | 20240415 | 090600 | 668411200 | 46850 | 46900 | 47100 | 46800 | 851 |
| 658 | 20240415 | 090500 | 628453150 | 46900 | 46900 | 46900 | 46750 | 4081 |
| 659 | 20240415 | 090400 | 437379050 | 46950 | 47150 | 47250 | 46950 | 2587 |
| 660 | 20240415 | 090300 | 315551650 | 47150 | 47150 | 47150 | 46950 | 545 |
| 661 | 20240415 | 090200 | 289900200 | 47150 | 47200 | 47200 | 46950 | 1379 |
| 662 | 20240415 | 090100 | 225015100 | 47250 | 47100 | 47300 | 46900 | 1476 |
| 663 | 20240415 | 090000 | 155392150 | 47150 | 46900 | 47250 | 46850 | 3296 |