35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 200700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 3 | 20240415 | 200600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20240415 | 200500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20240415 | 200400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20240415 | 200300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20240415 | 200200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20240415 | 200100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20240415 | 200000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20240415 | 195900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20240415 | 195800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20240415 | 195700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20240415 | 195600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20240415 | 195500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20240415 | 195400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20240415 | 195300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20240415 | 195200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20240415 | 195100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20240415 | 195000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20240415 | 194900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20240415 | 194800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20240415 | 194700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20240415 | 194600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20240415 | 194500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20240415 | 194400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20240415 | 194300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20240415 | 194200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20240415 | 194100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20240415 | 194000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20240415 | 193900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20240415 | 193800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20240415 | 193700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 33 | 20240415 | 193600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20240415 | 193500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20240415 | 193400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20240415 | 193300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20240415 | 193200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20240415 | 193100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20240415 | 193000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20240415 | 192900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20240415 | 192800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20240415 | 192700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20240415 | 192600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20240415 | 192500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20240415 | 192400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20240415 | 192300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20240415 | 192200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20240415 | 192100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20240415 | 192000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20240415 | 191900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20240415 | 191800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20240415 | 191700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20240415 | 191600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20240415 | 191500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20240415 | 191400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20240415 | 191300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20240415 | 191200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20240415 | 191100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20240415 | 191000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20240415 | 190900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20240415 | 190800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20240415 | 190700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 63 | 20240415 | 190600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20240415 | 190500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20240415 | 190400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20240415 | 190300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20240415 | 190200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20240415 | 190100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20240415 | 190000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20240415 | 185900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20240415 | 185800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20240415 | 185700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20240415 | 185600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20240415 | 185500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20240415 | 185400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20240415 | 185300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20240415 | 185200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20240415 | 185100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20240415 | 185000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20240415 | 184900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20240415 | 184800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20240415 | 184700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20240415 | 184600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20240415 | 184500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20240415 | 184400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20240415 | 184300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20240415 | 184200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20240415 | 184100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20240415 | 184000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20240415 | 183900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20240415 | 183800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20240415 | 183700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 93 | 20240415 | 183600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20240415 | 183500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20240415 | 183400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20240415 | 183300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20240415 | 183200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20240415 | 183100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20240415 | 183000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20240415 | 182900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20240415 | 182800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20240415 | 182700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20240415 | 182600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20240415 | 182500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20240415 | 182400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20240415 | 182300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20240415 | 182200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20240415 | 182100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20240415 | 182000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20240415 | 181900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20240415 | 181800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20240415 | 181700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20240415 | 181600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20240415 | 181500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20240415 | 181400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20240415 | 181300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20240415 | 181200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20240415 | 181100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20240415 | 181000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20240415 | 180900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20240415 | 180800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20240415 | 180700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 123 | 20240415 | 180600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20240415 | 180500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20240415 | 180400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20240415 | 180300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20240415 | 180200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20240415 | 180100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20240415 | 180000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20240415 | 175900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20240415 | 175800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20240415 | 175700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20240415 | 175600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20240415 | 175500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20240415 | 175400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20240415 | 175300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20240415 | 175200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20240415 | 175100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20240415 | 175000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20240415 | 174900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20240415 | 174800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20240415 | 174700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20240415 | 174600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20240415 | 174500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20240415 | 174400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20240415 | 174300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20240415 | 174200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20240415 | 174100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20240415 | 174000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20240415 | 173900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20240415 | 173800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20240415 | 173700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 153 | 20240415 | 173600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20240415 | 173500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20240415 | 173400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20240415 | 173300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20240415 | 173200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20240415 | 173100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20240415 | 173000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20240415 | 172900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20240415 | 172800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20240415 | 172700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20240415 | 172600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20240415 | 172500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20240415 | 172400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20240415 | 172300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20240415 | 172200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20240415 | 172100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20240415 | 172000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20240415 | 171900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20240415 | 171800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20240415 | 171700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20240415 | 171600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20240415 | 171500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20240415 | 171400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20240415 | 171300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20240415 | 171200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20240415 | 171100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20240415 | 171000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20240415 | 170900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20240415 | 170800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20240415 | 170700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 183 | 20240415 | 170600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20240415 | 170500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20240415 | 170400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20240415 | 170300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20240415 | 170200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20240415 | 170100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20240415 | 170000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20240415 | 165900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20240415 | 165800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20240415 | 165700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20240415 | 165600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20240415 | 165500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20240415 | 165400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20240415 | 165300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20240415 | 165200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20240415 | 165100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20240415 | 165000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20240415 | 164900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20240415 | 164800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20240415 | 164700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20240415 | 164600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20240415 | 164500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20240415 | 164400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20240415 | 164300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20240415 | 164200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20240415 | 164100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20240415 | 164000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20240415 | 163900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20240415 | 163800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20240415 | 163700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 213 | 20240415 | 163600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20240415 | 163500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20240415 | 163400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20240415 | 163300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20240415 | 163200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20240415 | 163100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20240415 | 163000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20240415 | 162900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20240415 | 162800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20240415 | 162700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20240415 | 162600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20240415 | 162500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20240415 | 162400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20240415 | 162300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20240415 | 162200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20240415 | 162100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20240415 | 162000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20240415 | 161900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20240415 | 161800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20240415 | 161700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20240415 | 161600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20240415 | 161500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20240415 | 161400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20240415 | 161300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20240415 | 161200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20240415 | 161100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20240415 | 161000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20240415 | 160900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20240415 | 160800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20240415 | 160700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 243 | 20240415 | 160600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20240415 | 160500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20240415 | 160400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20240415 | 160300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20240415 | 160200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20240415 | 160100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20240415 | 160000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20240415 | 155900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20240415 | 155800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20240415 | 155700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20240415 | 155600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20240415 | 155500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20240415 | 155400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20240415 | 155300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20240415 | 155200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20240415 | 155100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20240415 | 155000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20240415 | 154900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20240415 | 154800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20240415 | 154700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 263 | 20240415 | 154600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 264 | 20240415 | 154500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 265 | 20240415 | 154400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 266 | 20240415 | 154300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 267 | 20240415 | 154200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 268 | 20240415 | 154100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 269 | 20240415 | 154000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 270 | 20240415 | 153900 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 271 | 20240415 | 153800 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 272 | 20240415 | 153700 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 273 | 20240415 | 153600 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 274 | 20240415 | 153500 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 275 | 20240415 | 153400 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 276 | 20240415 | 153300 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 277 | 20240415 | 153200 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 278 | 20240415 | 153100 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 0 |
| 279 | 20240415 | 153000 | 5488777050 | 48850 | 48850 | 48850 | 48850 | 5406 |
| 280 | 20240415 | 152900 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 281 | 20240415 | 152800 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 282 | 20240415 | 152700 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 283 | 20240415 | 152600 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 284 | 20240415 | 152500 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 285 | 20240415 | 152400 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 286 | 20240415 | 152300 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 287 | 20240415 | 152200 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 288 | 20240415 | 152100 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 289 | 20240415 | 152000 | 5224693950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 290 | 20240415 | 151900 | 5224693950 | 48850 | 48850 | 48950 | 48850 | 284 |
| 291 | 20240415 | 151800 | 5210810450 | 48850 | 48850 | 48950 | 48850 | 87 |
| 292 | 20240415 | 151700 | 5206558750 | 48850 | 48800 | 48900 | 48800 | 479 |
| 293 | 20240415 | 151600 | 5183176950 | 48850 | 48850 | 48900 | 48800 | 177 |
| 294 | 20240415 | 151500 | 5174529300 | 48900 | 48900 | 48900 | 48850 | 366 |
| 295 | 20240415 | 151400 | 5156646300 | 48850 | 48850 | 48900 | 48800 | 457 |
| 296 | 20240415 | 151300 | 5134317400 | 48850 | 48900 | 48900 | 48800 | 704 |
| 297 | 20240415 | 151200 | 5099924750 | 48900 | 48850 | 48900 | 48800 | 160 |
| 298 | 20240415 | 151100 | 5092107400 | 48850 | 48800 | 48900 | 48750 | 317 |
| 299 | 20240415 | 151000 | 5076632050 | 48850 | 48800 | 48900 | 48750 | 200 |
| 300 | 20240415 | 150900 | 5066867150 | 48750 | 48800 | 48850 | 48750 | 390 |
| 301 | 20240415 | 150800 | 5047844800 | 48800 | 48850 | 48850 | 48750 | 209 |
| 302 | 20240415 | 150700 | 5037647200 | 48850 | 48850 | 48850 | 48800 | 189 |
| 303 | 20240415 | 150600 | 5028418350 | 48850 | 48850 | 48950 | 48800 | 498 |
| 304 | 20240415 | 150500 | 5004071850 | 48850 | 48750 | 48900 | 48750 | 750 |
| 305 | 20240415 | 150400 | 4967432650 | 48800 | 48800 | 48850 | 48750 | 169 |
| 306 | 20240415 | 150300 | 4959184300 | 48800 | 48900 | 48900 | 48750 | 348 |
| 307 | 20240415 | 150200 | 4942198900 | 48800 | 48900 | 48900 | 48800 | 113 |
| 308 | 20240415 | 150100 | 4936678150 | 48900 | 48900 | 48900 | 48800 | 474 |
| 309 | 20240415 | 150000 | 4913524000 | 48900 | 48850 | 48900 | 48800 | 276 |
| 310 | 20240415 | 145900 | 4900039900 | 48850 | 48850 | 49000 | 48850 | 217 |
| 311 | 20240415 | 145800 | 4889437150 | 48850 | 48850 | 49000 | 48800 | 255 |
| 312 | 20240415 | 145700 | 4876978200 | 48850 | 48900 | 48950 | 48800 | 207 |
| 313 | 20240415 | 145600 | 4866861400 | 48900 | 48900 | 48950 | 48800 | 262 |
| 314 | 20240415 | 145500 | 4854069200 | 48950 | 48850 | 48950 | 48800 | 398 |
| 315 | 20240415 | 145400 | 4834618400 | 48900 | 48850 | 48900 | 48850 | 411 |
| 316 | 20240415 | 145300 | 4814539500 | 48800 | 48850 | 48850 | 48800 | 375 |
| 317 | 20240415 | 145200 | 4796232950 | 48800 | 48750 | 48850 | 48750 | 197 |
| 318 | 20240415 | 145100 | 4786622950 | 48800 | 48800 | 48850 | 48750 | 799 |
| 319 | 20240415 | 145000 | 4747650850 | 48800 | 48800 | 48800 | 48750 | 263 |
| 320 | 20240415 | 144900 | 4734827250 | 48800 | 48800 | 48800 | 48750 | 382 |
| 321 | 20240415 | 144800 | 4716204000 | 48800 | 48700 | 48800 | 48700 | 418 |
| 322 | 20240415 | 144700 | 4695833300 | 48700 | 48750 | 48800 | 48700 | 298 |
| 323 | 20240415 | 144600 | 4681316600 | 48750 | 48750 | 48800 | 48750 | 241 |
| 324 | 20240415 | 144500 | 4669567700 | 48800 | 48700 | 48800 | 48700 | 309 |
| 325 | 20240415 | 144400 | 4654513400 | 48750 | 48750 | 48800 | 48700 | 381 |
| 326 | 20240415 | 144300 | 4635942050 | 48750 | 48700 | 48800 | 48700 | 151 |
| 327 | 20240415 | 144200 | 4628581000 | 48750 | 48700 | 48800 | 48700 | 397 |
| 328 | 20240415 | 144100 | 4609229000 | 48700 | 48700 | 48750 | 48650 | 602 |
| 329 | 20240415 | 144000 | 4579912000 | 48700 | 48700 | 48800 | 48700 | 851 |
| 330 | 20240415 | 143900 | 4538466550 | 48700 | 48700 | 48750 | 48700 | 371 |
| 331 | 20240415 | 143800 | 4520396550 | 48700 | 48750 | 48800 | 48700 | 301 |
| 332 | 20240415 | 143700 | 4505730950 | 48700 | 48750 | 48750 | 48700 | 289 |
| 333 | 20240415 | 143600 | 4491647500 | 48700 | 48700 | 48750 | 48700 | 538 |
| 334 | 20240415 | 143500 | 4465438650 | 48750 | 48700 | 48750 | 48700 | 496 |
| 335 | 20240415 | 143400 | 4441268750 | 48750 | 48750 | 48800 | 48700 | 695 |
| 336 | 20240415 | 143300 | 4407411150 | 48750 | 48800 | 48800 | 48750 | 202 |
| 337 | 20240415 | 143200 | 4397563450 | 48750 | 48800 | 48800 | 48750 | 359 |
| 338 | 20240415 | 143100 | 4380061000 | 48750 | 48800 | 48800 | 48750 | 474 |
| 339 | 20240415 | 143000 | 4356950750 | 48800 | 48750 | 48800 | 48750 | 269 |
| 340 | 20240415 | 142900 | 4343836550 | 48750 | 48750 | 48800 | 48750 | 314 |
| 341 | 20240415 | 142800 | 4328528800 | 48750 | 48750 | 48800 | 48750 | 151 |
| 342 | 20240415 | 142700 | 4321162700 | 48750 | 48800 | 48850 | 48750 | 353 |
| 343 | 20240415 | 142600 | 4303945750 | 48800 | 48750 | 48850 | 48750 | 649 |
| 344 | 20240415 | 142500 | 4272275900 | 48750 | 48750 | 48800 | 48750 | 201 |
| 345 | 20240415 | 142400 | 4262476700 | 48750 | 48750 | 48800 | 48750 | 341 |
| 346 | 20240415 | 142300 | 4245852500 | 48750 | 48750 | 48800 | 48750 | 146 |
| 347 | 20240415 | 142200 | 4238733450 | 48800 | 48800 | 48850 | 48800 | 269 |
| 348 | 20240415 | 142100 | 4225606050 | 48850 | 48800 | 48850 | 48750 | 176 |
| 349 | 20240415 | 142000 | 4217017450 | 48800 | 48750 | 48850 | 48750 | 421 |
| 350 | 20240415 | 141900 | 4196480750 | 48750 | 48750 | 48800 | 48750 | 305 |
| 351 | 20240415 | 141800 | 4181598000 | 48750 | 48750 | 48800 | 48750 | 207 |
| 352 | 20240415 | 141700 | 4171506500 | 48750 | 48800 | 48800 | 48750 | 269 |
| 353 | 20240415 | 141600 | 4158392350 | 48800 | 48750 | 48800 | 48750 | 143 |
| 354 | 20240415 | 141500 | 4151415350 | 48750 | 48800 | 48850 | 48750 | 258 |
| 355 | 20240415 | 141400 | 4138832250 | 48900 | 48750 | 48900 | 48750 | 451 |
| 356 | 20240415 | 141300 | 4116820900 | 48750 | 48700 | 48800 | 48700 | 286 |
| 357 | 20240415 | 141200 | 4102885400 | 48750 | 48700 | 48750 | 48650 | 325 |
| 358 | 20240415 | 141100 | 4087064300 | 48700 | 48650 | 48700 | 48650 | 317 |
| 359 | 20240415 | 141000 | 4071640950 | 48650 | 48700 | 48750 | 48650 | 283 |
| 360 | 20240415 | 140900 | 4057862450 | 48700 | 48750 | 48750 | 48700 | 140 |
| 361 | 20240415 | 140800 | 4051041450 | 48700 | 48800 | 48800 | 48700 | 365 |
| 362 | 20240415 | 140700 | 4033258600 | 48800 | 48750 | 48850 | 48750 | 291 |
| 363 | 20240415 | 140600 | 4019050900 | 48750 | 48750 | 48900 | 48750 | 550 |
| 364 | 20240415 | 140500 | 3992225100 | 48800 | 48750 | 48800 | 48750 | 275 |
| 365 | 20240415 | 140400 | 3978818600 | 48750 | 48750 | 48800 | 48700 | 547 |
| 366 | 20240415 | 140300 | 3952144000 | 48750 | 48750 | 48800 | 48700 | 346 |
| 367 | 20240415 | 140200 | 3935287850 | 48700 | 48750 | 48800 | 48700 | 440 |
| 368 | 20240415 | 140100 | 3913835250 | 48800 | 48750 | 48800 | 48750 | 179 |
| 369 | 20240415 | 140000 | 3905107500 | 48750 | 48750 | 48800 | 48750 | 476 |
| 370 | 20240415 | 135900 | 3881894300 | 48800 | 48800 | 48800 | 48750 | 328 |
| 371 | 20240415 | 135800 | 3865897800 | 48750 | 48800 | 48900 | 48750 | 203 |
| 372 | 20240415 | 135700 | 3855992300 | 48900 | 48850 | 48950 | 48800 | 330 |
| 373 | 20240415 | 135600 | 3839874150 | 48800 | 48800 | 48850 | 48800 | 84 |
| 374 | 20240415 | 135500 | 3835774750 | 48800 | 48800 | 48950 | 48800 | 600 |
| 375 | 20240415 | 135400 | 3806476500 | 48850 | 48850 | 49000 | 48800 | 1153 |
| 376 | 20240415 | 135300 | 3750154750 | 48850 | 48850 | 48950 | 48800 | 434 |
| 377 | 20240415 | 135200 | 3728954600 | 48950 | 48800 | 48950 | 48800 | 153 |
| 378 | 20240415 | 135100 | 3721484250 | 48800 | 48900 | 48900 | 48800 | 1268 |
| 379 | 20240415 | 135000 | 3659542450 | 48850 | 48850 | 49000 | 48850 | 355 |
| 380 | 20240415 | 134900 | 3642182950 | 48850 | 48900 | 48950 | 48850 | 191 |
| 381 | 20240415 | 134800 | 3632848900 | 48900 | 48900 | 48950 | 48900 | 184 |
| 382 | 20240415 | 134700 | 3623847450 | 48900 | 48900 | 48950 | 48900 | 89 |
| 383 | 20240415 | 134600 | 3619493850 | 48900 | 48900 | 49000 | 48850 | 347 |
| 384 | 20240415 | 134500 | 3602530850 | 48950 | 48950 | 48950 | 48900 | 182 |
| 385 | 20240415 | 134400 | 3593629250 | 48900 | 48900 | 48900 | 48850 | 57 |
| 386 | 20240415 | 134300 | 3590843200 | 48850 | 48900 | 49000 | 48850 | 230 |
| 387 | 20240415 | 134200 | 3579600400 | 48900 | 48850 | 48950 | 48850 | 185 |
| 388 | 20240415 | 134100 | 3570552850 | 48900 | 48900 | 48950 | 48850 | 331 |
| 389 | 20240415 | 134000 | 3554366950 | 48950 | 48900 | 48950 | 48850 | 265 |
| 390 | 20240415 | 133900 | 3541400950 | 49000 | 48950 | 49000 | 48800 | 309 |
| 391 | 20240415 | 133800 | 3526299600 | 48800 | 48850 | 48950 | 48800 | 1189 |
| 392 | 20240415 | 133700 | 3468215450 | 48850 | 48850 | 48950 | 48800 | 235 |
| 393 | 20240415 | 133600 | 3456733400 | 48850 | 48900 | 48900 | 48850 | 25 |
| 394 | 20240415 | 133500 | 3455511700 | 48850 | 48850 | 48900 | 48850 | 94 |
| 395 | 20240415 | 133400 | 3450918450 | 48900 | 48900 | 48950 | 48850 | 172 |
| 396 | 20240415 | 133300 | 3442509050 | 48850 | 48900 | 48900 | 48850 | 74 |
| 397 | 20240415 | 133200 | 3438892350 | 49000 | 48900 | 49000 | 48900 | 259 |
| 398 | 20240415 | 133100 | 3426218950 | 49000 | 48900 | 49000 | 48900 | 88 |
| 399 | 20240415 | 133000 | 3421913500 | 48900 | 49000 | 49000 | 48900 | 236 |
| 400 | 20240415 | 132900 | 3410361150 | 48950 | 48950 | 49000 | 48900 | 98 |
| 401 | 20240415 | 132800 | 3405564600 | 48900 | 48850 | 48950 | 48850 | 223 |
| 402 | 20240415 | 132700 | 3394665900 | 48900 | 48850 | 48900 | 48850 | 157 |
| 403 | 20240415 | 132600 | 3386992600 | 48900 | 48850 | 48950 | 48850 | 299 |
| 404 | 20240415 | 132500 | 3372364700 | 48850 | 48850 | 48950 | 48850 | 1024 |
| 405 | 20240415 | 132400 | 3322328200 | 48850 | 48900 | 48950 | 48850 | 84 |
| 406 | 20240415 | 132300 | 3318219850 | 48850 | 48900 | 49000 | 48850 | 560 |
| 407 | 20240415 | 132200 | 3290827650 | 48900 | 48900 | 49000 | 48900 | 234 |
| 408 | 20240415 | 132100 | 3279378750 | 48900 | 48950 | 48950 | 48900 | 264 |
| 409 | 20240415 | 132000 | 3266464750 | 48900 | 48950 | 48950 | 48900 | 79 |
| 410 | 20240415 | 131900 | 3262601000 | 48950 | 48950 | 48950 | 48900 | 185 |
| 411 | 20240415 | 131800 | 3253546600 | 48950 | 48950 | 48950 | 48900 | 94 |
| 412 | 20240415 | 131700 | 3248949450 | 48950 | 48900 | 48950 | 48900 | 65 |
| 413 | 20240415 | 131600 | 3245770400 | 48900 | 48900 | 48950 | 48900 | 488 |
| 414 | 20240415 | 131500 | 3221906950 | 48900 | 48900 | 48950 | 48900 | 348 |
| 415 | 20240415 | 131400 | 3204888300 | 48900 | 48900 | 48950 | 48900 | 221 |
| 416 | 20240415 | 131300 | 3194080900 | 48900 | 48950 | 49000 | 48900 | 153 |
| 417 | 20240415 | 131200 | 3186594350 | 48900 | 48900 | 48950 | 48900 | 201 |
| 418 | 20240415 | 131100 | 3176765000 | 48900 | 48900 | 48950 | 48900 | 67 |
| 419 | 20240415 | 131000 | 3173488300 | 48950 | 48900 | 49000 | 48900 | 80 |
| 420 | 20240415 | 130900 | 3169573800 | 48950 | 48900 | 48950 | 48900 | 193 |
| 421 | 20240415 | 130800 | 3160135750 | 48950 | 48900 | 49000 | 48900 | 252 |
| 422 | 20240415 | 130700 | 3147801850 | 48900 | 48900 | 49000 | 48900 | 202 |
| 423 | 20240415 | 130600 | 3137923650 | 48900 | 49000 | 49000 | 48900 | 38 |
| 424 | 20240415 | 130500 | 3136063400 | 49000 | 49000 | 49000 | 48900 | 281 |
| 425 | 20240415 | 130400 | 3122314950 | 48950 | 48950 | 48950 | 48950 | 114 |
| 426 | 20240415 | 130300 | 3116734650 | 49000 | 48950 | 49000 | 48900 | 286 |
| 427 | 20240415 | 130200 | 3102743200 | 48950 | 48950 | 48950 | 48900 | 91 |
| 428 | 20240415 | 130100 | 3098290650 | 48950 | 48950 | 49000 | 48900 | 64 |
| 429 | 20240415 | 130000 | 3095157850 | 48950 | 48900 | 49000 | 48900 | 224 |
| 430 | 20240415 | 125900 | 3084195400 | 48900 | 48950 | 49000 | 48900 | 64 |
| 431 | 20240415 | 125800 | 3081062950 | 48900 | 48900 | 49000 | 48900 | 182 |
| 432 | 20240415 | 125700 | 3072162550 | 48950 | 48900 | 49000 | 48900 | 222 |
| 433 | 20240415 | 125600 | 3061293150 | 48900 | 48900 | 49000 | 48900 | 163 |
| 434 | 20240415 | 125500 | 3053321500 | 48900 | 48950 | 49000 | 48900 | 72 |
| 435 | 20240415 | 125400 | 3049799650 | 48950 | 48950 | 48950 | 48900 | 156 |
| 436 | 20240415 | 125300 | 3042163750 | 49000 | 49000 | 49000 | 48950 | 102 |
| 437 | 20240415 | 125200 | 3037170350 | 48950 | 48950 | 49000 | 48900 | 79 |
| 438 | 20240415 | 125100 | 3033302650 | 48950 | 49000 | 49000 | 48950 | 207 |
| 439 | 20240415 | 125000 | 3023169650 | 48950 | 48950 | 49000 | 48900 | 80 |
| 440 | 20240415 | 124900 | 3019253850 | 48950 | 48950 | 48950 | 48900 | 341 |
| 441 | 20240415 | 124800 | 3002570250 | 49000 | 48950 | 49000 | 48950 | 114 |
| 442 | 20240415 | 124700 | 2996989000 | 49000 | 48950 | 49000 | 48950 | 175 |
| 443 | 20240415 | 124600 | 2988422550 | 48950 | 48950 | 49000 | 48900 | 1759 |
| 444 | 20240415 | 124500 | 2902238900 | 49000 | 48950 | 49000 | 48950 | 349 |
| 445 | 20240415 | 124400 | 2885146500 | 49000 | 48950 | 49000 | 48950 | 61 |
| 446 | 20240415 | 124300 | 2882159400 | 48950 | 48950 | 49000 | 48950 | 165 |
| 447 | 20240415 | 124200 | 2874076900 | 48950 | 48950 | 49050 | 48950 | 395 |
| 448 | 20240415 | 124100 | 2854730100 | 49000 | 48950 | 49050 | 48950 | 60 |
| 449 | 20240415 | 124000 | 2851790200 | 48950 | 49000 | 49050 | 48950 | 191 |
| 450 | 20240415 | 123900 | 2842432500 | 49000 | 49000 | 49050 | 48950 | 66 |
| 451 | 20240415 | 123800 | 2839199850 | 48950 | 49050 | 49050 | 48950 | 265 |
| 452 | 20240415 | 123700 | 2826223250 | 48950 | 48950 | 49000 | 48950 | 97 |
| 453 | 20240415 | 123600 | 2821473150 | 49000 | 49000 | 49000 | 48950 | 36 |
| 454 | 20240415 | 123500 | 2819710550 | 49000 | 49050 | 49100 | 48950 | 250 |
| 455 | 20240415 | 123400 | 2807466050 | 48950 | 48950 | 49050 | 48950 | 76 |
| 456 | 20240415 | 123300 | 2803744850 | 48950 | 49000 | 49000 | 48950 | 186 |
| 457 | 20240415 | 123200 | 2794639750 | 49000 | 48950 | 49000 | 48950 | 72 |
| 458 | 20240415 | 123100 | 2791114550 | 49000 | 49000 | 49050 | 48950 | 151 |
| 459 | 20240415 | 123000 | 2783715750 | 49000 | 49000 | 49050 | 49000 | 89 |
| 460 | 20240415 | 122900 | 2779354050 | 49000 | 48950 | 49000 | 48950 | 184 |
| 461 | 20240415 | 122800 | 2770345750 | 49000 | 48950 | 49000 | 48950 | 50 |
| 462 | 20240415 | 122700 | 2767897500 | 48950 | 49000 | 49000 | 48950 | 88 |
| 463 | 20240415 | 122600 | 2763588650 | 48950 | 49050 | 49050 | 48950 | 260 |
| 464 | 20240415 | 122500 | 2750855650 | 49050 | 49050 | 49050 | 48950 | 79 |
| 465 | 20240415 | 122400 | 2746983050 | 49000 | 49000 | 49050 | 48950 | 339 |
| 466 | 20240415 | 122300 | 2730378600 | 49000 | 49000 | 49050 | 48950 | 550 |
| 467 | 20240415 | 122200 | 2703429750 | 49000 | 49100 | 49100 | 49000 | 468 |
| 468 | 20240415 | 122100 | 2680488700 | 49050 | 49000 | 49050 | 49000 | 80 |
| 469 | 20240415 | 122000 | 2676566400 | 49050 | 49000 | 49050 | 49000 | 211 |
| 470 | 20240415 | 121900 | 2666227150 | 49000 | 49050 | 49050 | 49000 | 25 |
| 471 | 20240415 | 121800 | 2665001600 | 49000 | 49000 | 49050 | 49000 | 114 |
| 472 | 20240415 | 121700 | 2659415150 | 49000 | 49050 | 49050 | 49000 | 181 |
| 473 | 20240415 | 121600 | 2650545700 | 49000 | 49050 | 49050 | 49000 | 43 |
| 474 | 20240415 | 121500 | 2648438400 | 49050 | 49000 | 49050 | 49000 | 202 |
| 475 | 20240415 | 121400 | 2638539850 | 49000 | 49000 | 49100 | 49000 | 50 |
| 476 | 20240415 | 121300 | 2636089100 | 49000 | 49000 | 49050 | 49000 | 201 |
| 477 | 20240415 | 121200 | 2626239800 | 49000 | 49000 | 49050 | 49000 | 79 |
| 478 | 20240415 | 121100 | 2622368250 | 49000 | 49000 | 49050 | 49000 | 166 |
| 479 | 20240415 | 121000 | 2614233900 | 49000 | 49000 | 49050 | 49000 | 276 |
| 480 | 20240415 | 120900 | 2600709200 | 49000 | 49050 | 49100 | 49000 | 75 |
| 481 | 20240415 | 120800 | 2597033400 | 49000 | 49050 | 49100 | 49000 | 274 |
| 482 | 20240415 | 120700 | 2583597650 | 49000 | 49050 | 49050 | 49000 | 177 |
| 483 | 20240415 | 120600 | 2574918750 | 49050 | 49000 | 49050 | 49000 | 181 |
| 484 | 20240415 | 120500 | 2566049600 | 49050 | 49050 | 49050 | 49000 | 70 |
| 485 | 20240415 | 120400 | 2562619000 | 49000 | 49000 | 49050 | 49000 | 207 |
| 486 | 20240415 | 120300 | 2552475700 | 49000 | 49000 | 49050 | 49000 | 69 |
| 487 | 20240415 | 120200 | 2549094100 | 49000 | 49000 | 49050 | 49000 | 82 |
| 488 | 20240415 | 120100 | 2545075750 | 49000 | 49000 | 49050 | 49000 | 180 |
| 489 | 20240415 | 120000 | 2536255200 | 49000 | 49000 | 49050 | 49000 | 88 |
| 490 | 20240415 | 115900 | 2531942950 | 49100 | 49050 | 49100 | 49000 | 178 |
| 491 | 20240415 | 115800 | 2523219800 | 49000 | 49050 | 49050 | 49000 | 74 |
| 492 | 20240415 | 115700 | 2519593400 | 49000 | 49050 | 49100 | 49000 | 224 |
| 493 | 20240415 | 115600 | 2508616450 | 49050 | 49000 | 49050 | 49000 | 32 |
| 494 | 20240415 | 115500 | 2507047850 | 49000 | 49000 | 49050 | 49000 | 475 |
| 495 | 20240415 | 115400 | 2483772500 | 49050 | 49000 | 49050 | 49000 | 40 |
| 496 | 20240415 | 115300 | 2481811900 | 49000 | 49050 | 49100 | 49000 | 85 |
| 497 | 20240415 | 115200 | 2477646550 | 49000 | 49050 | 49050 | 49000 | 228 |
| 498 | 20240415 | 115100 | 2466470800 | 49100 | 49000 | 49100 | 49000 | 117 |
| 499 | 20240415 | 115000 | 2460734750 | 49050 | 49050 | 49050 | 49000 | 182 |
| 500 | 20240415 | 114900 | 2451816100 | 49050 | 49050 | 49050 | 49000 | 42 |
| 501 | 20240415 | 114800 | 2449757800 | 49050 | 49050 | 49100 | 49000 | 328 |
| 502 | 20240415 | 114700 | 2433677950 | 49050 | 49000 | 49050 | 49000 | 42 |
| 503 | 20240415 | 114600 | 2431619700 | 49000 | 49000 | 49050 | 49000 | 209 |
| 504 | 20240415 | 114500 | 2421378400 | 49050 | 49000 | 49050 | 49000 | 96 |
| 505 | 20240415 | 114400 | 2416673850 | 49000 | 49000 | 49100 | 49000 | 54 |
| 506 | 20240415 | 114300 | 2414027000 | 49050 | 49000 | 49100 | 49000 | 221 |
| 507 | 20240415 | 114200 | 2403188300 | 49000 | 49000 | 49100 | 49000 | 100 |
| 508 | 20240415 | 114100 | 2398284700 | 49000 | 49050 | 49050 | 49000 | 174 |
| 509 | 20240415 | 114000 | 2389758000 | 49050 | 49000 | 49050 | 49000 | 46 |
| 510 | 20240415 | 113900 | 2387503450 | 49000 | 49000 | 49050 | 49000 | 213 |
| 511 | 20240415 | 113800 | 2377064850 | 49050 | 49000 | 49100 | 49000 | 68 |
| 512 | 20240415 | 113700 | 2373730900 | 49000 | 49050 | 49100 | 49000 | 199 |
| 513 | 20240415 | 113600 | 2363972750 | 49050 | 49050 | 49100 | 49050 | 32 |
| 514 | 20240415 | 113500 | 2362403100 | 49050 | 49050 | 49050 | 49050 | 66 |
| 515 | 20240415 | 113400 | 2359165800 | 49050 | 49050 | 49100 | 49000 | 320 |
| 516 | 20240415 | 113300 | 2343474750 | 49050 | 49000 | 49100 | 49000 | 286 |
| 517 | 20240415 | 113200 | 2329447250 | 49000 | 49000 | 49000 | 49000 | 205 |
| 518 | 20240415 | 113100 | 2319402250 | 49000 | 49050 | 49100 | 49000 | 40 |
| 519 | 20240415 | 113000 | 2317440100 | 49000 | 49100 | 49100 | 49000 | 347 |
| 520 | 20240415 | 112900 | 2300429350 | 49050 | 49050 | 49100 | 49050 | 41 |
| 521 | 20240415 | 112800 | 2298418150 | 49050 | 49000 | 49050 | 49000 | 64 |
| 522 | 20240415 | 112700 | 2295281300 | 49000 | 49050 | 49050 | 49000 | 232 |
| 523 | 20240415 | 112600 | 2283912100 | 49050 | 49050 | 49100 | 49050 | 57 |
| 524 | 20240415 | 112500 | 2281115900 | 49050 | 49050 | 49050 | 49000 | 229 |
| 525 | 20240415 | 112400 | 2269892400 | 49050 | 49050 | 49100 | 49000 | 209 |
| 526 | 20240415 | 112300 | 2259650650 | 49050 | 49050 | 49100 | 49000 | 1013 |
| 527 | 20240415 | 112200 | 2209962550 | 49050 | 49050 | 49100 | 49050 | 37 |
| 528 | 20240415 | 112100 | 2208147600 | 49050 | 49050 | 49050 | 49050 | 168 |
| 529 | 20240415 | 112000 | 2199907200 | 49050 | 49150 | 49150 | 49050 | 78 |
| 530 | 20240415 | 111900 | 2196079800 | 49100 | 49100 | 49100 | 49050 | 62 |
| 531 | 20240415 | 111800 | 2193036650 | 49050 | 49050 | 49100 | 49050 | 236 |
| 532 | 20240415 | 111700 | 2181458200 | 49050 | 49100 | 49150 | 49050 | 72 |
| 533 | 20240415 | 111600 | 2177923200 | 49100 | 49100 | 49100 | 49100 | 174 |
| 534 | 20240415 | 111500 | 2169379800 | 49100 | 49000 | 49100 | 49000 | 96 |
| 535 | 20240415 | 111400 | 2164673400 | 49050 | 49050 | 49100 | 49000 | 1100 |
| 536 | 20240415 | 111300 | 2110772150 | 49050 | 49100 | 49100 | 49000 | 1466 |
| 537 | 20240415 | 111200 | 2038862800 | 49100 | 49100 | 49150 | 49100 | 157 |
| 538 | 20240415 | 111100 | 2031154050 | 49100 | 49100 | 49150 | 49100 | 207 |
| 539 | 20240415 | 111000 | 2020990150 | 49100 | 49200 | 49200 | 49100 | 43 |
| 540 | 20240415 | 110900 | 2018877150 | 49150 | 49100 | 49150 | 49100 | 32 |
| 541 | 20240415 | 110800 | 2017305150 | 49100 | 49150 | 49150 | 49100 | 191 |
| 542 | 20240415 | 110700 | 2007925900 | 49100 | 49100 | 49150 | 49100 | 43 |
| 543 | 20240415 | 110600 | 2005814450 | 49100 | 49150 | 49150 | 49100 | 11 |
| 544 | 20240415 | 110500 | 2005273850 | 49150 | 49100 | 49150 | 49100 | 52 |
| 545 | 20240415 | 110400 | 2002719700 | 49200 | 49100 | 49200 | 49100 | 50 |
| 546 | 20240415 | 110300 | 2000262950 | 49100 | 49050 | 49150 | 49050 | 165 |
| 547 | 20240415 | 110200 | 1992166200 | 49050 | 49150 | 49150 | 49050 | 23 |
| 548 | 20240415 | 110100 | 1991037400 | 49100 | 49100 | 49150 | 49100 | 46 |
| 549 | 20240415 | 110000 | 1988778750 | 49100 | 49150 | 49150 | 49100 | 82 |
| 550 | 20240415 | 105900 | 1984751250 | 49150 | 49150 | 49200 | 49100 | 33 |
| 551 | 20240415 | 105800 | 1983129200 | 49100 | 49100 | 49100 | 49100 | 49 |
| 552 | 20240415 | 105700 | 1980723300 | 49100 | 49150 | 49150 | 49100 | 24 |
| 553 | 20240415 | 105600 | 1979544250 | 49200 | 49200 | 49200 | 49150 | 39 |
| 554 | 20240415 | 105500 | 1977627150 | 49150 | 49100 | 49200 | 49100 | 420 |
| 555 | 20240415 | 105400 | 1956969350 | 49100 | 49100 | 49100 | 49050 | 453 |
| 556 | 20240415 | 105300 | 1934728050 | 49050 | 49050 | 49050 | 49050 | 60 |
| 557 | 20240415 | 105200 | 1931785050 | 49050 | 49050 | 49100 | 49050 | 33 |
| 558 | 20240415 | 105100 | 1930166250 | 49050 | 49050 | 49050 | 49050 | 74 |
| 559 | 20240415 | 105000 | 1926536550 | 49050 | 49050 | 49050 | 49000 | 364 |
| 560 | 20240415 | 104900 | 1908684500 | 49000 | 49000 | 49000 | 49000 | 51 |
| 561 | 20240415 | 104800 | 1906185500 | 49000 | 49000 | 49050 | 49000 | 92 |
| 562 | 20240415 | 104700 | 1901674850 | 49000 | 49000 | 49050 | 49000 | 46 |
| 563 | 20240415 | 104600 | 1899420800 | 49000 | 49000 | 49000 | 49000 | 156 |
| 564 | 20240415 | 104500 | 1891776800 | 49000 | 49050 | 49050 | 49000 | 61 |
| 565 | 20240415 | 104400 | 1888787700 | 49050 | 49000 | 49050 | 49000 | 155 |
| 566 | 20240415 | 104300 | 1881188100 | 49000 | 49000 | 49050 | 49000 | 46 |
| 567 | 20240415 | 104200 | 1878934050 | 49000 | 49000 | 49050 | 49000 | 404 |
| 568 | 20240415 | 104100 | 1859138000 | 49000 | 49000 | 49050 | 49000 | 37 |
| 569 | 20240415 | 104000 | 1857324700 | 49000 | 49050 | 49050 | 49000 | 59 |
| 570 | 20240415 | 103900 | 1854433600 | 49000 | 49000 | 49050 | 49000 | 59 |
| 571 | 20240415 | 103800 | 1851542550 | 49000 | 49000 | 49050 | 49000 | 38 |
| 572 | 20240415 | 103700 | 1849680500 | 49000 | 49000 | 49050 | 49000 | 67 |
| 573 | 20240415 | 103600 | 1846397200 | 49000 | 49000 | 49000 | 48950 | 11 |
| 574 | 20240415 | 103500 | 1845858600 | 48950 | 48950 | 49050 | 48950 | 56 |
| 575 | 20240415 | 103400 | 1843116000 | 48950 | 49000 | 49050 | 48950 | 49 |
| 576 | 20240415 | 103300 | 1840715000 | 49050 | 49000 | 49050 | 49000 | 175 |
| 577 | 20240415 | 103200 | 1832139850 | 49000 | 49000 | 49050 | 49000 | 127 |
| 578 | 20240415 | 103100 | 1825916350 | 49000 | 49000 | 49050 | 49000 | 425 |
| 579 | 20240415 | 103000 | 1805090850 | 49050 | 49000 | 49050 | 49000 | 114 |
| 580 | 20240415 | 102900 | 1799504150 | 49000 | 49000 | 49000 | 48950 | 42 |
| 581 | 20240415 | 102800 | 1797446300 | 49000 | 49000 | 49000 | 48950 | 198 |
| 582 | 20240415 | 102700 | 1787746050 | 49000 | 48950 | 49050 | 48950 | 48 |
| 583 | 20240415 | 102600 | 1785394000 | 48950 | 48950 | 49000 | 48950 | 37 |
| 584 | 20240415 | 102500 | 1783582750 | 48950 | 48950 | 48950 | 48950 | 42 |
| 585 | 20240415 | 102400 | 1781526850 | 49000 | 48950 | 49000 | 48950 | 43 |
| 586 | 20240415 | 102300 | 1779420550 | 48950 | 49000 | 49000 | 48950 | 429 |
| 587 | 20240415 | 102200 | 1758401250 | 49000 | 49000 | 49050 | 49000 | 68 |
| 588 | 20240415 | 102100 | 1755068950 | 49000 | 49050 | 49050 | 49000 | 10 |
| 589 | 20240415 | 102000 | 1754578850 | 49000 | 48950 | 49100 | 48950 | 393 |
| 590 | 20240415 | 101900 | 1735330450 | 49000 | 49100 | 49100 | 49000 | 1998 |
| 591 | 20240415 | 101800 | 1637371600 | 49050 | 49050 | 49100 | 49050 | 128 |
| 592 | 20240415 | 101700 | 1631090100 | 49100 | 49100 | 49100 | 49050 | 52 |
| 593 | 20240415 | 101600 | 1628537050 | 49100 | 49100 | 49150 | 49100 | 16 |
| 594 | 20240415 | 101500 | 1627751400 | 49100 | 49100 | 49100 | 49050 | 154 |
| 595 | 20240415 | 101400 | 1620191900 | 49050 | 49050 | 49100 | 49050 | 26 |
| 596 | 20240415 | 101300 | 1618916550 | 49050 | 49050 | 49050 | 49050 | 261 |
| 597 | 20240415 | 101200 | 1606114500 | 49050 | 49050 | 49100 | 49000 | 218 |
| 598 | 20240415 | 101100 | 1595424050 | 49050 | 49050 | 49100 | 49050 | 42 |
| 599 | 20240415 | 101000 | 1593363800 | 49050 | 49100 | 49100 | 49050 | 87 |
| 600 | 20240415 | 100900 | 1589092500 | 49100 | 49100 | 49150 | 49100 | 262 |
| 601 | 20240415 | 100800 | 1576228200 | 49100 | 49100 | 49100 | 49100 | 108 |
| 602 | 20240415 | 100700 | 1570925400 | 49100 | 49150 | 49150 | 49100 | 70 |
| 603 | 20240415 | 100600 | 1567488200 | 49100 | 49050 | 49100 | 49050 | 134 |
| 604 | 20240415 | 100500 | 1560915100 | 49000 | 49050 | 49050 | 49000 | 239 |
| 605 | 20240415 | 100400 | 1549195700 | 49050 | 49100 | 49100 | 49050 | 241 |
| 606 | 20240415 | 100300 | 1537370700 | 49050 | 49100 | 49150 | 49050 | 293 |
| 607 | 20240415 | 100200 | 1522990200 | 49100 | 49100 | 49150 | 49100 | 416 |
| 608 | 20240415 | 100100 | 1502564550 | 49100 | 49200 | 49250 | 49100 | 41 |
| 609 | 20240415 | 100000 | 1500548000 | 49250 | 49100 | 49250 | 49050 | 164 |
| 610 | 20240415 | 095900 | 1492490650 | 49050 | 49100 | 49100 | 49050 | 12 |
| 611 | 20240415 | 095800 | 1491901900 | 49100 | 49150 | 49200 | 49050 | 2065 |
| 612 | 20240415 | 095700 | 1390512800 | 49150 | 49150 | 49200 | 49150 | 170 |
| 613 | 20240415 | 095600 | 1382156800 | 49150 | 49100 | 49200 | 49100 | 503 |
| 614 | 20240415 | 095500 | 1357437500 | 49150 | 49100 | 49150 | 49100 | 53 |
| 615 | 20240415 | 095400 | 1354834900 | 49100 | 49150 | 49150 | 49100 | 571 |
| 616 | 20240415 | 095300 | 1326770300 | 49150 | 49200 | 49200 | 49150 | 60 |
| 617 | 20240415 | 095200 | 1323820050 | 49200 | 49150 | 49200 | 49100 | 504 |
| 618 | 20240415 | 095100 | 1299051200 | 49150 | 49050 | 49150 | 49050 | 14 |
| 619 | 20240415 | 095000 | 1298363700 | 49100 | 49100 | 49150 | 49050 | 507 |
| 620 | 20240415 | 094900 | 1273487850 | 49100 | 49150 | 49200 | 49100 | 157 |
| 621 | 20240415 | 094800 | 1265772800 | 49150 | 49150 | 49150 | 49050 | 3246 |
| 622 | 20240415 | 094700 | 1106378450 | 49150 | 49150 | 49200 | 49150 | 1041 |
| 623 | 20240415 | 094600 | 1055178200 | 49200 | 49200 | 49200 | 49150 | 108 |
| 624 | 20240415 | 094500 | 1049867150 | 49150 | 49200 | 49200 | 49150 | 265 |
| 625 | 20240415 | 094400 | 1036839600 | 49200 | 49250 | 49250 | 49200 | 38 |
| 626 | 20240415 | 094300 | 1034968550 | 49200 | 49250 | 49250 | 49200 | 65 |
| 627 | 20240415 | 094200 | 1031770300 | 49200 | 49150 | 49300 | 49150 | 308 |
| 628 | 20240415 | 094100 | 1016617450 | 49150 | 49150 | 49200 | 49100 | 484 |
| 629 | 20240415 | 094000 | 992847050 | 49100 | 49150 | 49200 | 49100 | 227 |
| 630 | 20240415 | 093900 | 981700750 | 49150 | 49100 | 49150 | 49100 | 93 |
| 631 | 20240415 | 093800 | 977131400 | 49150 | 49150 | 49200 | 49150 | 18 |
| 632 | 20240415 | 093700 | 976246650 | 49150 | 49200 | 49200 | 49100 | 457 |
| 633 | 20240415 | 093600 | 953775750 | 49200 | 49150 | 49200 | 49150 | 184 |
| 634 | 20240415 | 093500 | 944731100 | 49150 | 49150 | 49300 | 49150 | 422 |
| 635 | 20240415 | 093400 | 923989450 | 49200 | 49050 | 49200 | 49050 | 172 |
| 636 | 20240415 | 093300 | 915537900 | 49050 | 49100 | 49150 | 49050 | 353 |
| 637 | 20240415 | 093200 | 898205850 | 49100 | 49100 | 49150 | 49100 | 34 |
| 638 | 20240415 | 093100 | 896535650 | 49100 | 49150 | 49150 | 49100 | 155 |
| 639 | 20240415 | 093000 | 888924150 | 49100 | 49100 | 49150 | 49100 | 99 |
| 640 | 20240415 | 092900 | 884061750 | 49150 | 49150 | 49150 | 49100 | 225 |
| 641 | 20240415 | 092800 | 873004950 | 49150 | 49050 | 49150 | 49000 | 40 |
| 642 | 20240415 | 092700 | 871041750 | 49050 | 49100 | 49150 | 49000 | 238 |
| 643 | 20240415 | 092600 | 859367750 | 49100 | 49000 | 49100 | 49000 | 273 |
| 644 | 20240415 | 092500 | 845983750 | 49000 | 49050 | 49050 | 49000 | 421 |
| 645 | 20240415 | 092400 | 825333800 | 49300 | 49050 | 49300 | 49000 | 191 |
| 646 | 20240415 | 092300 | 815968100 | 49350 | 49300 | 49400 | 49050 | 744 |
| 647 | 20240415 | 092200 | 779361900 | 49250 | 49200 | 49300 | 49000 | 3611 |
| 648 | 20240415 | 092100 | 602158850 | 49200 | 49250 | 49250 | 49200 | 183 |
| 649 | 20240415 | 092000 | 593148400 | 49250 | 49400 | 49400 | 49250 | 559 |
| 650 | 20240415 | 091900 | 565586850 | 49400 | 49300 | 49400 | 49300 | 301 |
| 651 | 20240415 | 091800 | 550736500 | 49450 | 49250 | 49500 | 49150 | 1484 |
| 652 | 20240415 | 091700 | 477661250 | 49200 | 49400 | 49400 | 49200 | 1804 |
| 653 | 20240415 | 091600 | 388742350 | 49350 | 49450 | 49450 | 49350 | 84 |
| 654 | 20240415 | 091500 | 384589900 | 49400 | 49400 | 49500 | 49350 | 175 |
| 655 | 20240415 | 091400 | 375942350 | 49500 | 49400 | 49550 | 49400 | 341 |
| 656 | 20240415 | 091300 | 359080950 | 49400 | 49400 | 49400 | 49400 | 20 |
| 657 | 20240415 | 091200 | 358092950 | 49400 | 49500 | 49550 | 49400 | 199 |
| 658 | 20240415 | 091100 | 348253650 | 49500 | 49500 | 49550 | 49450 | 381 |
| 659 | 20240415 | 091000 | 329399150 | 49550 | 49600 | 49850 | 49550 | 307 |
| 660 | 20240415 | 090900 | 314166250 | 49600 | 49650 | 49650 | 49550 | 173 |
| 661 | 20240415 | 090800 | 305583800 | 49600 | 49650 | 49700 | 49550 | 128 |
| 662 | 20240415 | 090700 | 299231050 | 49650 | 49600 | 49650 | 49450 | 445 |
| 663 | 20240415 | 090600 | 277154700 | 49450 | 49400 | 49800 | 49400 | 1386 |
| 664 | 20240415 | 090500 | 208442650 | 49400 | 49500 | 49550 | 49400 | 366 |
| 665 | 20240415 | 090400 | 190347350 | 49400 | 49450 | 49600 | 49150 | 694 |
| 666 | 20240415 | 090300 | 156151450 | 49550 | 49450 | 49550 | 49400 | 167 |
| 667 | 20240415 | 090200 | 147896350 | 49450 | 49450 | 49450 | 49400 | 256 |
| 668 | 20240415 | 090100 | 135243250 | 49400 | 49450 | 49550 | 49100 | 994 |
| 669 | 20240415 | 090000 | 86136450 | 49450 | 49500 | 49800 | 49150 | 1741 |