35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 195100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 3 | 20240415 | 195000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240415 | 194900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240415 | 194800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240415 | 194700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240415 | 194600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240415 | 194500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240415 | 194400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240415 | 194300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240415 | 194200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240415 | 194100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240415 | 194000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240415 | 193900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240415 | 193800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240415 | 193700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240415 | 193600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240415 | 193500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240415 | 193400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240415 | 193300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240415 | 193200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240415 | 193100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240415 | 193000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240415 | 192900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240415 | 192800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240415 | 192700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240415 | 192600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240415 | 192500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240415 | 192400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240415 | 192300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240415 | 192200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240415 | 192100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 33 | 20240415 | 192000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240415 | 191900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240415 | 191800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240415 | 191700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240415 | 191600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240415 | 191500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240415 | 191400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240415 | 191300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240415 | 191200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240415 | 191100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240415 | 191000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240415 | 190900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240415 | 190800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240415 | 190700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240415 | 190600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240415 | 190500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240415 | 190400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240415 | 190300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240415 | 190200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240415 | 190100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240415 | 190000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240415 | 185900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240415 | 185800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240415 | 185700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240415 | 185600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240415 | 185500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240415 | 185400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240415 | 185300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240415 | 185200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240415 | 185100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 63 | 20240415 | 185000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240415 | 184900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240415 | 184800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240415 | 184700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240415 | 184600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240415 | 184500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240415 | 184400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240415 | 184300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240415 | 184200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240415 | 184100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240415 | 184000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240415 | 183900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240415 | 183800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240415 | 183700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240415 | 183600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240415 | 183500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240415 | 183400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240415 | 183300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240415 | 183200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240415 | 183100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240415 | 183000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240415 | 182900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240415 | 182800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240415 | 182700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240415 | 182600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240415 | 182500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240415 | 182400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240415 | 182300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240415 | 182200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240415 | 182100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 93 | 20240415 | 182000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240415 | 181900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240415 | 181800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240415 | 181700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240415 | 181600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240415 | 181500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240415 | 181400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240415 | 181300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240415 | 181200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240415 | 181100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240415 | 181000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240415 | 180900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240415 | 180800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240415 | 180700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240415 | 180600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240415 | 180500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240415 | 180400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240415 | 180300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240415 | 180200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240415 | 180100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240415 | 180000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240415 | 175900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240415 | 175800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240415 | 175700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240415 | 175600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240415 | 175500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240415 | 175400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240415 | 175300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240415 | 175200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240415 | 175100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 123 | 20240415 | 175000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240415 | 174900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240415 | 174800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240415 | 174700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240415 | 174600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240415 | 174500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240415 | 174400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240415 | 174300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240415 | 174200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240415 | 174100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240415 | 174000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240415 | 173900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240415 | 173800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240415 | 173700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240415 | 173600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240415 | 173500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240415 | 173400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240415 | 173300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240415 | 173200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240415 | 173100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240415 | 173000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240415 | 172900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240415 | 172800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240415 | 172700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240415 | 172600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240415 | 172500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240415 | 172400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240415 | 172300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240415 | 172200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240415 | 172100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 153 | 20240415 | 172000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240415 | 171900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240415 | 171800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240415 | 171700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240415 | 171600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240415 | 171500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240415 | 171400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240415 | 171300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240415 | 171200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240415 | 171100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240415 | 171000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240415 | 170900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240415 | 170800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240415 | 170700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240415 | 170600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240415 | 170500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240415 | 170400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240415 | 170300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240415 | 170200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240415 | 170100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240415 | 170000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240415 | 165900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240415 | 165800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240415 | 165700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240415 | 165600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240415 | 165500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240415 | 165400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240415 | 165300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240415 | 165200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240415 | 165100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 183 | 20240415 | 165000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240415 | 164900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240415 | 164800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240415 | 164700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240415 | 164600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240415 | 164500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240415 | 164400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240415 | 164300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240415 | 164200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240415 | 164100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240415 | 164000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240415 | 163900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240415 | 163800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240415 | 163700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240415 | 163600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240415 | 163500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240415 | 163400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240415 | 163300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240415 | 163200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240415 | 163100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240415 | 163000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240415 | 162900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240415 | 162800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240415 | 162700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240415 | 162600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240415 | 162500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240415 | 162400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240415 | 162300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240415 | 162200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240415 | 162100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 213 | 20240415 | 162000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240415 | 161900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240415 | 161800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240415 | 161700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240415 | 161600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240415 | 161500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240415 | 161400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240415 | 161300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240415 | 161200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240415 | 161100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240415 | 161000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240415 | 160900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240415 | 160800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240415 | 160700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240415 | 160600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20240415 | 160500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20240415 | 160400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20240415 | 160300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20240415 | 160200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20240415 | 160100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20240415 | 160000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20240415 | 155900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20240415 | 155800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20240415 | 155700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20240415 | 155600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20240415 | 155500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20240415 | 155400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20240415 | 155300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20240415 | 155200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20240415 | 155100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 243 | 20240415 | 155000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20240415 | 154900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20240415 | 154800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20240415 | 154700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20240415 | 154600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20240415 | 154500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20240415 | 154400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20240415 | 154300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20240415 | 154200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20240415 | 154100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20240415 | 154000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20240415 | 153900 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20240415 | 153800 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20240415 | 153700 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 257 | 20240415 | 153600 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 258 | 20240415 | 153500 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 259 | 20240415 | 153400 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 260 | 20240415 | 153300 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 261 | 20240415 | 153200 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 262 | 20240415 | 153100 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 263 | 20240415 | 153000 | 9044325650 | 33200 | 33200 | 33200 | 33200 | 13689 |
| 264 | 20240415 | 152900 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 265 | 20240415 | 152800 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 266 | 20240415 | 152700 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 267 | 20240415 | 152600 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 268 | 20240415 | 152500 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20240415 | 152400 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20240415 | 152300 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20240415 | 152200 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20240415 | 152100 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 273 | 20240415 | 152000 | 8589850850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20240415 | 151900 | 8589850850 | 33000 | 33200 | 33200 | 33000 | 7279 |
| 275 | 20240415 | 151800 | 8349178450 | 33250 | 33250 | 33300 | 33000 | 4412 |
| 276 | 20240415 | 151700 | 8203093350 | 33200 | 33250 | 33400 | 33200 | 1559 |
| 277 | 20240415 | 151600 | 8151278250 | 33400 | 33250 | 33400 | 33200 | 939 |
| 278 | 20240415 | 151500 | 8120030950 | 33250 | 33400 | 33400 | 33250 | 3871 |
| 279 | 20240415 | 151400 | 7991039250 | 33450 | 33400 | 33450 | 33350 | 1313 |
| 280 | 20240415 | 151300 | 7947162650 | 33350 | 33400 | 33400 | 33350 | 186 |
| 281 | 20240415 | 151200 | 7940952500 | 33400 | 33250 | 33400 | 33250 | 1118 |
| 282 | 20240415 | 151100 | 7903641900 | 33250 | 33250 | 33300 | 33250 | 546 |
| 283 | 20240415 | 151000 | 7885486900 | 33250 | 33250 | 33350 | 33150 | 1051 |
| 284 | 20240415 | 150900 | 7850534150 | 33200 | 33200 | 33250 | 33200 | 980 |
| 285 | 20240415 | 150800 | 7817993150 | 33200 | 33200 | 33350 | 33150 | 1103 |
| 286 | 20240415 | 150700 | 7781356900 | 33200 | 33350 | 33400 | 33200 | 995 |
| 287 | 20240415 | 150600 | 7748290800 | 33350 | 33300 | 33350 | 33050 | 4060 |
| 288 | 20240415 | 150500 | 7613714550 | 33300 | 33250 | 33400 | 33250 | 1342 |
| 289 | 20240415 | 150400 | 7568964700 | 33250 | 33350 | 33400 | 33250 | 1189 |
| 290 | 20240415 | 150300 | 7529367800 | 33350 | 33450 | 33450 | 33350 | 71 |
| 291 | 20240415 | 150200 | 7526993100 | 33450 | 33450 | 33450 | 33300 | 240 |
| 292 | 20240415 | 150100 | 7518966600 | 33250 | 33300 | 33300 | 33250 | 309 |
| 293 | 20240415 | 150000 | 7508680800 | 33250 | 33500 | 33600 | 33250 | 3569 |
| 294 | 20240415 | 145900 | 7389443950 | 33500 | 33500 | 33500 | 33450 | 517 |
| 295 | 20240415 | 145800 | 7372125450 | 33450 | 33450 | 33450 | 33400 | 177 |
| 296 | 20240415 | 145700 | 7366205950 | 33400 | 33400 | 33450 | 33350 | 402 |
| 297 | 20240415 | 145600 | 7352779150 | 33400 | 33350 | 33400 | 33350 | 634 |
| 298 | 20240415 | 145500 | 7331617500 | 33350 | 33350 | 33450 | 33350 | 1620 |
| 299 | 20240415 | 145400 | 7277588000 | 33400 | 33400 | 33400 | 33350 | 503 |
| 300 | 20240415 | 145300 | 7260800300 | 33350 | 33500 | 33550 | 33350 | 756 |
| 301 | 20240415 | 145200 | 7235511950 | 33500 | 33400 | 33550 | 33400 | 169 |
| 302 | 20240415 | 145100 | 7229855200 | 33400 | 33600 | 33600 | 33400 | 1911 |
| 303 | 20240415 | 145000 | 7165817850 | 33650 | 33600 | 33650 | 33500 | 329 |
| 304 | 20240415 | 144900 | 7154774200 | 33650 | 33450 | 33650 | 33400 | 233 |
| 305 | 20240415 | 144800 | 7146984300 | 33500 | 33650 | 33650 | 33450 | 1761 |
| 306 | 20240415 | 144700 | 7087950800 | 33650 | 33600 | 33650 | 33600 | 317 |
| 307 | 20240415 | 144600 | 7077298350 | 33600 | 33700 | 33700 | 33600 | 428 |
| 308 | 20240415 | 144500 | 7062896250 | 33700 | 33650 | 33800 | 33600 | 295 |
| 309 | 20240415 | 144400 | 7052961750 | 33600 | 33650 | 33650 | 33500 | 1133 |
| 310 | 20240415 | 144300 | 7014936750 | 33700 | 33700 | 33700 | 33600 | 840 |
| 311 | 20240415 | 144200 | 6986659450 | 33750 | 33800 | 33800 | 33750 | 260 |
| 312 | 20240415 | 144100 | 6977872750 | 33850 | 33850 | 33900 | 33850 | 37 |
| 313 | 20240415 | 144000 | 6976619050 | 33850 | 33850 | 33900 | 33800 | 754 |
| 314 | 20240415 | 143900 | 6951101650 | 33850 | 33850 | 33850 | 33750 | 248 |
| 315 | 20240415 | 143800 | 6942721550 | 33850 | 33850 | 33850 | 33800 | 143 |
| 316 | 20240415 | 143700 | 6937883150 | 33900 | 33900 | 33900 | 33850 | 290 |
| 317 | 20240415 | 143600 | 6928056900 | 33850 | 33900 | 33900 | 33850 | 220 |
| 318 | 20240415 | 143500 | 6920608650 | 33850 | 33800 | 33850 | 33800 | 825 |
| 319 | 20240415 | 143400 | 6892683550 | 33800 | 33900 | 33900 | 33800 | 34 |
| 320 | 20240415 | 143300 | 6891531750 | 33800 | 33850 | 33850 | 33800 | 230 |
| 321 | 20240415 | 143200 | 6883757000 | 33950 | 33950 | 33950 | 33950 | 129 |
| 322 | 20240415 | 143100 | 6879377450 | 33750 | 33950 | 33950 | 33750 | 523 |
| 323 | 20240415 | 143000 | 6861655050 | 33900 | 33900 | 33950 | 33900 | 949 |
| 324 | 20240415 | 142900 | 6829453700 | 33850 | 33800 | 33850 | 33750 | 201 |
| 325 | 20240415 | 142800 | 6822660300 | 33850 | 33800 | 33850 | 33800 | 30 |
| 326 | 20240415 | 142700 | 6821645050 | 33850 | 33850 | 33850 | 33850 | 11 |
| 327 | 20240415 | 142600 | 6821272700 | 33850 | 33850 | 33900 | 33850 | 423 |
| 328 | 20240415 | 142500 | 6806952700 | 33850 | 33800 | 33850 | 33800 | 331 |
| 329 | 20240415 | 142400 | 6795752550 | 33800 | 33750 | 33800 | 33750 | 267 |
| 330 | 20240415 | 142300 | 6786729100 | 33750 | 33800 | 33800 | 33750 | 64 |
| 331 | 20240415 | 142200 | 6784566550 | 33850 | 33850 | 33900 | 33850 | 65 |
| 332 | 20240415 | 142100 | 6782364550 | 33800 | 33800 | 33800 | 33800 | 5 |
| 333 | 20240415 | 142000 | 6782195550 | 34000 | 33800 | 34000 | 33800 | 621 |
| 334 | 20240415 | 141900 | 6761126150 | 33900 | 33950 | 33950 | 33900 | 317 |
| 335 | 20240415 | 141800 | 6750369900 | 34050 | 34000 | 34150 | 33850 | 696 |
| 336 | 20240415 | 141700 | 6726711150 | 34000 | 33900 | 34000 | 33850 | 413 |
| 337 | 20240415 | 141600 | 6712702100 | 33900 | 33700 | 33900 | 33700 | 238 |
| 338 | 20240415 | 141500 | 6704653850 | 33750 | 33600 | 33750 | 33600 | 283 |
| 339 | 20240415 | 141400 | 6695116350 | 33600 | 33650 | 33700 | 33600 | 494 |
| 340 | 20240415 | 141300 | 6678500200 | 33650 | 33500 | 33650 | 33500 | 135 |
| 341 | 20240415 | 141200 | 6673964200 | 33450 | 33650 | 33650 | 33450 | 1459 |
| 342 | 20240415 | 141100 | 6625029350 | 33650 | 33700 | 33700 | 33650 | 546 |
| 343 | 20240415 | 141000 | 6606651800 | 33700 | 33700 | 33700 | 33600 | 230 |
| 344 | 20240415 | 140900 | 6598919400 | 33650 | 33650 | 33700 | 33650 | 227 |
| 345 | 20240415 | 140800 | 6591278600 | 33700 | 33700 | 33700 | 33700 | 106 |
| 346 | 20240415 | 140700 | 6587706400 | 33700 | 33750 | 33750 | 33700 | 45 |
| 347 | 20240415 | 140600 | 6586188650 | 33700 | 33700 | 33850 | 33700 | 69 |
| 348 | 20240415 | 140500 | 6583863200 | 33550 | 33600 | 33850 | 33550 | 596 |
| 349 | 20240415 | 140400 | 6563804300 | 33600 | 33550 | 33650 | 33550 | 498 |
| 350 | 20240415 | 140300 | 6547092900 | 33650 | 33750 | 33800 | 33550 | 439 |
| 351 | 20240415 | 140200 | 6532334450 | 33600 | 33750 | 33750 | 33600 | 5083 |
| 352 | 20240415 | 140100 | 6361049350 | 33750 | 33700 | 33800 | 33700 | 413 |
| 353 | 20240415 | 140000 | 6347108700 | 33800 | 33850 | 33850 | 33600 | 1118 |
| 354 | 20240415 | 135900 | 6309419300 | 33850 | 34000 | 34000 | 33750 | 783 |
| 355 | 20240415 | 135800 | 6282954850 | 34000 | 34000 | 34000 | 34000 | 25 |
| 356 | 20240415 | 135700 | 6282104850 | 34000 | 33950 | 34000 | 33800 | 385 |
| 357 | 20240415 | 135600 | 6269069500 | 34000 | 34050 | 34050 | 33850 | 1196 |
| 358 | 20240415 | 135500 | 6228520200 | 34300 | 34150 | 34300 | 33900 | 1082 |
| 359 | 20240415 | 135400 | 6191685650 | 34150 | 34250 | 34250 | 34150 | 519 |
| 360 | 20240415 | 135300 | 6173959300 | 34200 | 34200 | 34200 | 34200 | 244 |
| 361 | 20240415 | 135200 | 6165614500 | 34250 | 34400 | 34400 | 34250 | 178 |
| 362 | 20240415 | 135100 | 6159499250 | 34300 | 34300 | 34300 | 34300 | 54 |
| 363 | 20240415 | 135000 | 6157647050 | 34400 | 34400 | 34400 | 34400 | 25 |
| 364 | 20240415 | 134900 | 6156787050 | 34300 | 34400 | 34400 | 34300 | 116 |
| 365 | 20240415 | 134800 | 6152807450 | 34400 | 34400 | 34450 | 34400 | 97 |
| 366 | 20240415 | 134700 | 6149469100 | 34400 | 34450 | 34450 | 34400 | 31 |
| 367 | 20240415 | 134600 | 6148401750 | 34400 | 34350 | 34400 | 34350 | 994 |
| 368 | 20240415 | 134500 | 6114209600 | 34350 | 34300 | 34350 | 34300 | 471 |
| 369 | 20240415 | 134400 | 6098053050 | 34350 | 34300 | 34350 | 34300 | 28 |
| 370 | 20240415 | 134300 | 6097091300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 371 | 20240415 | 134200 | 6097091300 | 34350 | 34450 | 34450 | 34350 | 126 |
| 372 | 20240415 | 134100 | 6092761550 | 34350 | 34400 | 34450 | 34350 | 727 |
| 373 | 20240415 | 134000 | 6067776650 | 34450 | 34450 | 34450 | 34350 | 336 |
| 374 | 20240415 | 133900 | 6056217150 | 34350 | 34350 | 34400 | 34350 | 231 |
| 375 | 20240415 | 133800 | 6048280800 | 34400 | 34350 | 34400 | 34350 | 168 |
| 376 | 20240415 | 133700 | 6042506450 | 34350 | 34300 | 34350 | 34300 | 295 |
| 377 | 20240415 | 133600 | 6032387900 | 34350 | 34350 | 34350 | 34350 | 346 |
| 378 | 20240415 | 133500 | 6020502800 | 34400 | 34350 | 34400 | 34350 | 2 |
| 379 | 20240415 | 133400 | 6020434050 | 34400 | 34450 | 34450 | 34350 | 36 |
| 380 | 20240415 | 133300 | 6019195200 | 34350 | 34450 | 34450 | 34350 | 49 |
| 381 | 20240415 | 133200 | 6017508400 | 34450 | 34400 | 34450 | 34400 | 206 |
| 382 | 20240415 | 133100 | 6010416700 | 34450 | 34300 | 34450 | 34250 | 157 |
| 383 | 20240415 | 133000 | 6005029250 | 34150 | 34300 | 34300 | 34150 | 825 |
| 384 | 20240415 | 132900 | 5976809800 | 34300 | 34350 | 34350 | 34300 | 163 |
| 385 | 20240415 | 132800 | 5971217550 | 34350 | 34300 | 34350 | 34300 | 147 |
| 386 | 20240415 | 132700 | 5966169300 | 34350 | 34350 | 34450 | 34350 | 156 |
| 387 | 20240415 | 132600 | 5960802350 | 34450 | 34350 | 34450 | 34350 | 29 |
| 388 | 20240415 | 132500 | 5959805700 | 34300 | 34300 | 34350 | 34300 | 135 |
| 389 | 20240415 | 132400 | 5955175150 | 34350 | 34300 | 34350 | 34250 | 98 |
| 390 | 20240415 | 132300 | 5951813700 | 34300 | 34300 | 34350 | 34300 | 52 |
| 391 | 20240415 | 132200 | 5950029000 | 34300 | 34300 | 34300 | 34300 | 54 |
| 392 | 20240415 | 132100 | 5948176800 | 34300 | 34350 | 34350 | 34200 | 38 |
| 393 | 20240415 | 132000 | 5946872750 | 34350 | 34350 | 34450 | 34350 | 83 |
| 394 | 20240415 | 131900 | 5944013800 | 34350 | 34300 | 34350 | 34200 | 785 |
| 395 | 20240415 | 131800 | 5917113100 | 34250 | 34300 | 34300 | 34250 | 40 |
| 396 | 20240415 | 131700 | 5915741400 | 34150 | 34250 | 34300 | 34150 | 49 |
| 397 | 20240415 | 131600 | 5914062800 | 34100 | 34150 | 34150 | 34100 | 31 |
| 398 | 20240415 | 131500 | 5913004400 | 34300 | 34250 | 34300 | 34250 | 36 |
| 399 | 20240415 | 131400 | 5911770150 | 34250 | 34350 | 34350 | 34250 | 172 |
| 400 | 20240415 | 131300 | 5905876150 | 34350 | 34200 | 34350 | 34200 | 787 |
| 401 | 20240415 | 131200 | 5878924700 | 34200 | 34200 | 34200 | 34200 | 127 |
| 402 | 20240415 | 131100 | 5874581300 | 34200 | 33900 | 34200 | 33900 | 1039 |
| 403 | 20240415 | 131000 | 5839198850 | 33900 | 33950 | 34000 | 33900 | 355 |
| 404 | 20240415 | 130900 | 5827156850 | 33900 | 33900 | 34200 | 33900 | 1050 |
| 405 | 20240415 | 130800 | 5791479550 | 33950 | 34000 | 34050 | 33950 | 693 |
| 406 | 20240415 | 130700 | 5767942350 | 34000 | 34050 | 34050 | 34000 | 63 |
| 407 | 20240415 | 130600 | 5765799200 | 34000 | 34100 | 34150 | 34000 | 282 |
| 408 | 20240415 | 130500 | 5756202300 | 34150 | 34150 | 34150 | 34050 | 68 |
| 409 | 20240415 | 130400 | 5753883250 | 34150 | 34150 | 34150 | 34050 | 38 |
| 410 | 20240415 | 130300 | 5752585750 | 34250 | 34100 | 34250 | 34050 | 97 |
| 411 | 20240415 | 130200 | 5749276500 | 34100 | 34250 | 34300 | 34100 | 964 |
| 412 | 20240415 | 130100 | 5716366150 | 34150 | 34150 | 34150 | 34150 | 301 |
| 413 | 20240415 | 130000 | 5706087000 | 34150 | 34200 | 34350 | 34150 | 582 |
| 414 | 20240415 | 125900 | 5686189900 | 34250 | 34400 | 34400 | 34200 | 194 |
| 415 | 20240415 | 125800 | 5679546950 | 34400 | 34500 | 34500 | 34400 | 1200 |
| 416 | 20240415 | 125700 | 5638193750 | 34450 | 34500 | 34550 | 34450 | 193 |
| 417 | 20240415 | 125600 | 5631535100 | 34550 | 34450 | 34600 | 34450 | 110 |
| 418 | 20240415 | 125500 | 5627738850 | 34400 | 34450 | 34550 | 34400 | 1260 |
| 419 | 20240415 | 125400 | 5584298050 | 34400 | 34350 | 34400 | 34200 | 945 |
| 420 | 20240415 | 125300 | 5551913600 | 34350 | 34350 | 34350 | 34350 | 189 |
| 421 | 20240415 | 125200 | 5545421450 | 34350 | 34300 | 34350 | 34300 | 241 |
| 422 | 20240415 | 125100 | 5537149250 | 34300 | 34300 | 34300 | 34250 | 342 |
| 423 | 20240415 | 125000 | 5525428500 | 34250 | 34300 | 34300 | 34250 | 46 |
| 424 | 20240415 | 124900 | 5523851950 | 34300 | 34400 | 34400 | 34250 | 468 |
| 425 | 20240415 | 124800 | 5507807850 | 34400 | 34250 | 34400 | 34250 | 248 |
| 426 | 20240415 | 124700 | 5499313700 | 34400 | 34400 | 34400 | 34200 | 724 |
| 427 | 20240415 | 124600 | 5474501300 | 34300 | 34400 | 34400 | 34300 | 270 |
| 428 | 20240415 | 124500 | 5465226300 | 34300 | 34400 | 34450 | 34300 | 1436 |
| 429 | 20240415 | 124400 | 5415832900 | 34400 | 34450 | 34500 | 34400 | 624 |
| 430 | 20240415 | 124300 | 5394331400 | 34550 | 34550 | 34550 | 34500 | 329 |
| 431 | 20240415 | 124200 | 5382973400 | 34600 | 34650 | 34650 | 34600 | 39 |
| 432 | 20240415 | 124100 | 5381623950 | 34650 | 34550 | 34650 | 34500 | 237 |
| 433 | 20240415 | 124000 | 5373434050 | 34550 | 34650 | 34700 | 34550 | 423 |
| 434 | 20240415 | 123900 | 5358789700 | 34700 | 34700 | 34700 | 34700 | 25 |
| 435 | 20240415 | 123800 | 5357922200 | 34650 | 34750 | 34800 | 34650 | 165 |
| 436 | 20240415 | 123700 | 5352194800 | 34750 | 34700 | 34800 | 34650 | 302 |
| 437 | 20240415 | 123600 | 5341713150 | 34750 | 34900 | 34900 | 34750 | 146 |
| 438 | 20240415 | 123500 | 5336627450 | 34900 | 34900 | 34900 | 34900 | 78 |
| 439 | 20240415 | 123400 | 5333905250 | 35000 | 35000 | 35000 | 34950 | 219 |
| 440 | 20240415 | 123300 | 5326246450 | 35000 | 35000 | 35000 | 34950 | 290 |
| 441 | 20240415 | 123200 | 5316100800 | 35000 | 35000 | 35000 | 35000 | 189 |
| 442 | 20240415 | 123100 | 5309485800 | 34950 | 34900 | 34950 | 34900 | 812 |
| 443 | 20240415 | 123000 | 5281107500 | 34850 | 34950 | 34950 | 34850 | 509 |
| 444 | 20240415 | 122900 | 5263343600 | 34950 | 34900 | 34950 | 34900 | 389 |
| 445 | 20240415 | 122800 | 5249767250 | 34900 | 34850 | 34900 | 34850 | 537 |
| 446 | 20240415 | 122700 | 5231029500 | 34850 | 34900 | 34950 | 34850 | 1187 |
| 447 | 20240415 | 122600 | 5189607400 | 34850 | 34850 | 34900 | 34850 | 388 |
| 448 | 20240415 | 122500 | 5176082550 | 34900 | 34850 | 34900 | 34850 | 1410 |
| 449 | 20240415 | 122400 | 5126901050 | 34850 | 34750 | 34850 | 34750 | 239 |
| 450 | 20240415 | 122300 | 5118585750 | 34750 | 34750 | 34750 | 34750 | 14 |
| 451 | 20240415 | 122200 | 5118099250 | 34750 | 34700 | 34750 | 34700 | 391 |
| 452 | 20240415 | 122100 | 5104529450 | 34700 | 34650 | 34700 | 34650 | 145 |
| 453 | 20240415 | 122000 | 5099501000 | 34700 | 34700 | 34700 | 34700 | 364 |
| 454 | 20240415 | 121900 | 5086870200 | 34750 | 34750 | 34750 | 34750 | 262 |
| 455 | 20240415 | 121800 | 5077765700 | 34750 | 34750 | 34800 | 34700 | 62 |
| 456 | 20240415 | 121700 | 5075611200 | 34800 | 34800 | 34800 | 34800 | 2 |
| 457 | 20240415 | 121600 | 5075541600 | 34700 | 34800 | 34800 | 34700 | 340 |
| 458 | 20240415 | 121500 | 5063716600 | 34700 | 34700 | 34800 | 34700 | 634 |
| 459 | 20240415 | 121400 | 5041668400 | 34650 | 34600 | 34650 | 34600 | 336 |
| 460 | 20240415 | 121300 | 5030042050 | 34550 | 34600 | 34600 | 34550 | 457 |
| 461 | 20240415 | 121200 | 5014231000 | 34700 | 34700 | 34700 | 34700 | 258 |
| 462 | 20240415 | 121100 | 5005278400 | 34700 | 34700 | 34700 | 34700 | 20 |
| 463 | 20240415 | 121000 | 5004584400 | 34600 | 34650 | 34700 | 34600 | 156 |
| 464 | 20240415 | 120900 | 4999184050 | 34600 | 34800 | 34800 | 34600 | 262 |
| 465 | 20240415 | 120800 | 4990101650 | 34800 | 34800 | 34800 | 34800 | 32 |
| 466 | 20240415 | 120700 | 4988988050 | 34800 | 34800 | 34800 | 34700 | 31 |
| 467 | 20240415 | 120600 | 4987909750 | 34700 | 34850 | 34850 | 34700 | 88 |
| 468 | 20240415 | 120500 | 4984851950 | 34850 | 34700 | 34850 | 34700 | 1162 |
| 469 | 20240415 | 120400 | 4944412300 | 34600 | 34750 | 34750 | 34600 | 1021 |
| 470 | 20240415 | 120300 | 4909032300 | 34750 | 34750 | 34750 | 34750 | 25 |
| 471 | 20240415 | 120200 | 4908163550 | 34750 | 34800 | 34800 | 34750 | 89 |
| 472 | 20240415 | 120100 | 4905067500 | 34800 | 34700 | 34800 | 34700 | 185 |
| 473 | 20240415 | 120000 | 4898642600 | 34700 | 34750 | 34750 | 34700 | 240 |
| 474 | 20240415 | 115900 | 4890310650 | 34750 | 34700 | 34750 | 34700 | 59 |
| 475 | 20240415 | 115800 | 4888260450 | 34800 | 34700 | 34800 | 34700 | 468 |
| 476 | 20240415 | 115700 | 4872017350 | 34700 | 34600 | 34800 | 34600 | 401 |
| 477 | 20240415 | 115600 | 4858120850 | 34650 | 34650 | 34650 | 34650 | 3 |
| 478 | 20240415 | 115500 | 4858016900 | 34650 | 34600 | 34650 | 34600 | 99 |
| 479 | 20240415 | 115400 | 4854587700 | 34600 | 34550 | 34600 | 34550 | 159 |
| 480 | 20240415 | 115300 | 4849089150 | 34650 | 34450 | 34650 | 34450 | 89 |
| 481 | 20240415 | 115200 | 4846015850 | 34500 | 34550 | 34550 | 34450 | 693 |
| 482 | 20240415 | 115100 | 4822114550 | 34600 | 34600 | 34600 | 34550 | 1002 |
| 483 | 20240415 | 115000 | 4787475200 | 34600 | 34800 | 34800 | 34600 | 799 |
| 484 | 20240415 | 114900 | 4759777100 | 34800 | 34800 | 34800 | 34700 | 939 |
| 485 | 20240415 | 114800 | 4727144450 | 34800 | 34800 | 34900 | 34800 | 552 |
| 486 | 20240415 | 114700 | 4707929250 | 34800 | 34850 | 34900 | 34800 | 1035 |
| 487 | 20240415 | 114600 | 4671885050 | 34850 | 34800 | 34900 | 34800 | 76 |
| 488 | 20240415 | 114500 | 4669234750 | 34900 | 34800 | 34900 | 34800 | 564 |
| 489 | 20240415 | 114400 | 4649555050 | 34800 | 34800 | 34950 | 34750 | 741 |
| 490 | 20240415 | 114300 | 4623781900 | 34750 | 34800 | 34800 | 34750 | 69 |
| 491 | 20240415 | 114200 | 4621382650 | 34950 | 35000 | 35050 | 34800 | 1593 |
| 492 | 20240415 | 114100 | 4565779450 | 35050 | 35000 | 35100 | 35000 | 2946 |
| 493 | 20240415 | 114000 | 4462625300 | 34950 | 34850 | 35000 | 34800 | 3027 |
| 494 | 20240415 | 113900 | 4356800750 | 34800 | 34850 | 34900 | 34800 | 1198 |
| 495 | 20240415 | 113800 | 4315015450 | 34800 | 34750 | 34800 | 34600 | 429 |
| 496 | 20240415 | 113700 | 4300101150 | 34750 | 34750 | 34750 | 34700 | 274 |
| 497 | 20240415 | 113600 | 4290592950 | 34750 | 34600 | 34750 | 34600 | 923 |
| 498 | 20240415 | 113500 | 4258557250 | 34550 | 34650 | 34700 | 34550 | 347 |
| 499 | 20240415 | 113400 | 4246536200 | 34700 | 34700 | 34700 | 34550 | 99 |
| 500 | 20240415 | 113300 | 4243110200 | 34700 | 34650 | 34700 | 34650 | 182 |
| 501 | 20240415 | 113200 | 4236803400 | 34650 | 34650 | 34650 | 34550 | 392 |
| 502 | 20240415 | 113100 | 4223252600 | 34600 | 34500 | 34600 | 34500 | 106 |
| 503 | 20240415 | 113000 | 4219589550 | 34600 | 34550 | 34600 | 34550 | 157 |
| 504 | 20240415 | 112900 | 4214163950 | 34700 | 34500 | 34700 | 34500 | 95 |
| 505 | 20240415 | 112800 | 4210878200 | 34700 | 34650 | 34700 | 34650 | 536 |
| 506 | 20240415 | 112700 | 4192279650 | 34650 | 34550 | 34650 | 34450 | 381 |
| 507 | 20240415 | 112600 | 4179103550 | 34550 | 34450 | 34550 | 34450 | 20 |
| 508 | 20240415 | 112500 | 4178413550 | 34600 | 34600 | 34600 | 34600 | 53 |
| 509 | 20240415 | 112400 | 4176579750 | 34450 | 34450 | 34450 | 34450 | 354 |
| 510 | 20240415 | 112300 | 4164384450 | 34600 | 34400 | 34600 | 34400 | 54 |
| 511 | 20240415 | 112200 | 4162521850 | 34400 | 34450 | 34450 | 34400 | 438 |
| 512 | 20240415 | 112100 | 4147446150 | 34450 | 34500 | 34550 | 34450 | 302 |
| 513 | 20240415 | 112000 | 4137030400 | 34550 | 34650 | 34650 | 34550 | 192 |
| 514 | 20240415 | 111900 | 4130391350 | 34700 | 34700 | 34750 | 34650 | 494 |
| 515 | 20240415 | 111800 | 4113262300 | 34700 | 34800 | 34800 | 34700 | 320 |
| 516 | 20240415 | 111700 | 4102128950 | 34750 | 34800 | 34850 | 34750 | 633 |
| 517 | 20240415 | 111600 | 4080099850 | 34750 | 34700 | 34800 | 34700 | 386 |
| 518 | 20240415 | 111500 | 4066689050 | 34700 | 34700 | 34700 | 34650 | 184 |
| 519 | 20240415 | 111400 | 4060308000 | 34650 | 34600 | 34700 | 34600 | 639 |
| 520 | 20240415 | 111300 | 4038172800 | 34600 | 34650 | 34650 | 34600 | 174 |
| 521 | 20240415 | 111200 | 4032151050 | 34650 | 34700 | 34700 | 34650 | 89 |
| 522 | 20240415 | 111100 | 4029066200 | 34750 | 34700 | 34750 | 34700 | 50 |
| 523 | 20240415 | 111000 | 4027328950 | 34750 | 34700 | 34750 | 34700 | 189 |
| 524 | 20240415 | 110900 | 4020767800 | 34750 | 34800 | 34850 | 34700 | 388 |
| 525 | 20240415 | 110800 | 4007266900 | 34800 | 34850 | 34900 | 34600 | 468 |
| 526 | 20240415 | 110700 | 3990970100 | 34850 | 34550 | 34850 | 34400 | 2621 |
| 527 | 20240415 | 110600 | 3899891450 | 34550 | 34500 | 34650 | 34500 | 477 |
| 528 | 20240415 | 110500 | 3883405350 | 34500 | 34450 | 34500 | 34350 | 219 |
| 529 | 20240415 | 110400 | 3875877600 | 34400 | 34400 | 34500 | 34350 | 337 |
| 530 | 20240415 | 110300 | 3864281150 | 34450 | 34600 | 34600 | 34450 | 224 |
| 531 | 20240415 | 110200 | 3856552250 | 34600 | 34600 | 34650 | 34550 | 270 |
| 532 | 20240415 | 110100 | 3847209900 | 34600 | 34650 | 34750 | 34550 | 1673 |
| 533 | 20240415 | 110000 | 3789228750 | 34650 | 34600 | 34650 | 34600 | 1218 |
| 534 | 20240415 | 105900 | 3747074950 | 34600 | 34550 | 34600 | 34500 | 493 |
| 535 | 20240415 | 105800 | 3730029100 | 34550 | 34500 | 34550 | 34500 | 2482 |
| 536 | 20240415 | 105700 | 3644393400 | 34500 | 34350 | 34500 | 34350 | 2886 |
| 537 | 20240415 | 105600 | 3545045100 | 34350 | 34250 | 34350 | 34250 | 971 |
| 538 | 20240415 | 105500 | 3511785250 | 34250 | 34400 | 34450 | 34250 | 1451 |
| 539 | 20240415 | 105400 | 3461895750 | 34400 | 34400 | 34450 | 34400 | 245 |
| 540 | 20240415 | 105300 | 3453467650 | 34400 | 34350 | 34450 | 34350 | 378 |
| 541 | 20240415 | 105200 | 3440456150 | 34400 | 34350 | 34400 | 34350 | 1040 |
| 542 | 20240415 | 105100 | 3404712150 | 34350 | 34250 | 34350 | 34250 | 472 |
| 543 | 20240415 | 105000 | 3388524650 | 34250 | 34200 | 34300 | 34200 | 373 |
| 544 | 20240415 | 104900 | 3375751700 | 34200 | 34150 | 34200 | 34150 | 706 |
| 545 | 20240415 | 104800 | 3351610350 | 34150 | 34150 | 34200 | 34150 | 820 |
| 546 | 20240415 | 104700 | 3323600000 | 34100 | 34100 | 34100 | 34100 | 84 |
| 547 | 20240415 | 104600 | 3320735600 | 34150 | 34100 | 34150 | 34100 | 75 |
| 548 | 20240415 | 104500 | 3318176850 | 34100 | 34050 | 34150 | 34000 | 508 |
| 549 | 20240415 | 104400 | 3300863750 | 34000 | 34000 | 34000 | 33950 | 780 |
| 550 | 20240415 | 104300 | 3274343900 | 34000 | 34000 | 34000 | 33900 | 45 |
| 551 | 20240415 | 104200 | 3272814250 | 33900 | 33900 | 33900 | 33900 | 97 |
| 552 | 20240415 | 104100 | 3269525950 | 34000 | 34000 | 34000 | 34000 | 25 |
| 553 | 20240415 | 104000 | 3268675950 | 34000 | 34000 | 34000 | 34000 | 6 |
| 554 | 20240415 | 103900 | 3268471950 | 34000 | 33900 | 34000 | 33900 | 37 |
| 555 | 20240415 | 103800 | 3267215150 | 33900 | 33950 | 34000 | 33900 | 551 |
| 556 | 20240415 | 103700 | 3248531350 | 33950 | 34000 | 34000 | 33950 | 29 |
| 557 | 20240415 | 103600 | 3247545550 | 33950 | 33950 | 33950 | 33950 | 75 |
| 558 | 20240415 | 103500 | 3244999300 | 33950 | 33900 | 33950 | 33850 | 261 |
| 559 | 20240415 | 103400 | 3236148250 | 33900 | 33900 | 33900 | 33900 | 3 |
| 560 | 20240415 | 103300 | 3236046550 | 34000 | 33900 | 34000 | 33900 | 257 |
| 561 | 20240415 | 103200 | 3227319150 | 33900 | 34000 | 34050 | 33900 | 746 |
| 562 | 20240415 | 103100 | 3201967700 | 33950 | 33900 | 33950 | 33900 | 816 |
| 563 | 20240415 | 103000 | 3174290050 | 33900 | 33950 | 33950 | 33900 | 50 |
| 564 | 20240415 | 102900 | 3172593000 | 34000 | 34000 | 34000 | 33950 | 155 |
| 565 | 20240415 | 102800 | 3167328450 | 34000 | 34000 | 34000 | 33950 | 464 |
| 566 | 20240415 | 102700 | 3151557900 | 34000 | 34000 | 34000 | 33900 | 58 |
| 567 | 20240415 | 102600 | 3149588550 | 33950 | 34100 | 34100 | 33950 | 674 |
| 568 | 20240415 | 102500 | 3126675350 | 34100 | 34050 | 34100 | 34050 | 253 |
| 569 | 20240415 | 102400 | 3118059450 | 34050 | 34050 | 34050 | 34050 | 75 |
| 570 | 20240415 | 102300 | 3115505700 | 34000 | 34100 | 34100 | 34000 | 578 |
| 571 | 20240415 | 102200 | 3095822850 | 34100 | 33900 | 34100 | 33900 | 315 |
| 572 | 20240415 | 102100 | 3085083350 | 34100 | 33850 | 34100 | 33850 | 1962 |
| 573 | 20240415 | 102000 | 3018440950 | 33900 | 33900 | 33950 | 33850 | 857 |
| 574 | 20240415 | 101900 | 2989379850 | 33900 | 33900 | 33900 | 33850 | 304 |
| 575 | 20240415 | 101800 | 2979080750 | 34000 | 33950 | 34000 | 33950 | 47 |
| 576 | 20240415 | 101700 | 2977483800 | 33950 | 33950 | 33950 | 33950 | 0 |
| 577 | 20240415 | 101600 | 2977483800 | 33950 | 33800 | 33950 | 33800 | 441 |
| 578 | 20240415 | 101500 | 2962529350 | 33800 | 33850 | 33850 | 33800 | 329 |
| 579 | 20240415 | 101400 | 2951405800 | 34000 | 33900 | 34000 | 33850 | 587 |
| 580 | 20240415 | 101300 | 2931490000 | 33850 | 33900 | 33900 | 33850 | 425 |
| 581 | 20240415 | 101200 | 2917100000 | 34000 | 33800 | 34000 | 33750 | 258 |
| 582 | 20240415 | 101100 | 2908370050 | 33800 | 34150 | 34150 | 33750 | 955 |
| 583 | 20240415 | 101000 | 2876020650 | 34150 | 34200 | 34300 | 34000 | 1102 |
| 584 | 20240415 | 100900 | 2838366750 | 34250 | 34200 | 34250 | 33950 | 218 |
| 585 | 20240415 | 100800 | 2830908550 | 34200 | 34200 | 34200 | 34200 | 126 |
| 586 | 20240415 | 100700 | 2826599350 | 34200 | 33950 | 34200 | 33950 | 2568 |
| 587 | 20240415 | 100600 | 2739031500 | 33950 | 33950 | 34000 | 33950 | 487 |
| 588 | 20240415 | 100500 | 2722479050 | 33950 | 33900 | 33950 | 33900 | 227 |
| 589 | 20240415 | 100400 | 2714779750 | 33900 | 33900 | 33900 | 33800 | 87 |
| 590 | 20240415 | 100300 | 2711836150 | 33800 | 33850 | 33850 | 33800 | 320 |
| 591 | 20240415 | 100200 | 2701007450 | 33800 | 34000 | 34000 | 33800 | 700 |
| 592 | 20240415 | 100100 | 2677259200 | 33900 | 33850 | 34000 | 33850 | 1101 |
| 593 | 20240415 | 100000 | 2639869050 | 33800 | 33750 | 33850 | 33750 | 124 |
| 594 | 20240415 | 095900 | 2635682450 | 33850 | 33900 | 33900 | 33850 | 283 |
| 595 | 20240415 | 095800 | 2626097250 | 33900 | 33650 | 33950 | 33650 | 4438 |
| 596 | 20240415 | 095700 | 2475956800 | 33650 | 33650 | 33700 | 33650 | 67 |
| 597 | 20240415 | 095600 | 2473700500 | 33650 | 33600 | 33650 | 33550 | 415 |
| 598 | 20240415 | 095500 | 2459761800 | 33650 | 33650 | 33700 | 33650 | 258 |
| 599 | 20240415 | 095400 | 2451078850 | 33600 | 33650 | 33650 | 33600 | 107 |
| 600 | 20240415 | 095300 | 2447483000 | 33650 | 33650 | 33700 | 33650 | 183 |
| 601 | 20240415 | 095200 | 2441321450 | 33550 | 33700 | 33750 | 33550 | 668 |
| 602 | 20240415 | 095100 | 2418840900 | 33700 | 33450 | 33700 | 33450 | 795 |
| 603 | 20240415 | 095000 | 2392091850 | 33450 | 33500 | 33500 | 33450 | 170 |
| 604 | 20240415 | 094900 | 2386402350 | 33500 | 33500 | 33500 | 33450 | 443 |
| 605 | 20240415 | 094800 | 2371571300 | 33500 | 33500 | 33600 | 33500 | 70 |
| 606 | 20240415 | 094700 | 2369223000 | 33450 | 33450 | 33600 | 33450 | 192 |
| 607 | 20240415 | 094600 | 2362797450 | 33400 | 33550 | 33550 | 33400 | 1120 |
| 608 | 20240415 | 094500 | 2325289800 | 33600 | 33500 | 33600 | 33500 | 156 |
| 609 | 20240415 | 094400 | 2320060450 | 33550 | 33600 | 33600 | 33550 | 93 |
| 610 | 20240415 | 094300 | 2316938750 | 33600 | 33600 | 33600 | 33600 | 52 |
| 611 | 20240415 | 094200 | 2315191550 | 33650 | 33650 | 33650 | 33650 | 71 |
| 612 | 20240415 | 094100 | 2312802400 | 33650 | 33600 | 33650 | 33550 | 574 |
| 613 | 20240415 | 094000 | 2293490050 | 33600 | 33500 | 33650 | 33500 | 395 |
| 614 | 20240415 | 093900 | 2280224950 | 33600 | 33500 | 33600 | 33500 | 100 |
| 615 | 20240415 | 093800 | 2276865050 | 33450 | 33550 | 33600 | 33400 | 359 |
| 616 | 20240415 | 093700 | 2264814450 | 33500 | 33450 | 33500 | 33400 | 303 |
| 617 | 20240415 | 093600 | 2254673050 | 33450 | 33400 | 33450 | 33400 | 67 |
| 618 | 20240415 | 093500 | 2252434400 | 33500 | 33450 | 33500 | 33350 | 86 |
| 619 | 20240415 | 093400 | 2249559250 | 33450 | 33350 | 33500 | 33350 | 87 |
| 620 | 20240415 | 093300 | 2246649350 | 33250 | 33200 | 33350 | 33200 | 375 |
| 621 | 20240415 | 093200 | 2234186100 | 33200 | 33250 | 33250 | 33150 | 567 |
| 622 | 20240415 | 093100 | 2215356300 | 33300 | 33450 | 33450 | 33300 | 1600 |
| 623 | 20240415 | 093000 | 2162016450 | 33450 | 33600 | 33600 | 33450 | 1142 |
| 624 | 20240415 | 092900 | 2123749450 | 33600 | 33650 | 33650 | 33600 | 80 |
| 625 | 20240415 | 092800 | 2121060800 | 33600 | 33600 | 33600 | 33600 | 224 |
| 626 | 20240415 | 092700 | 2113534400 | 33600 | 33600 | 33650 | 33500 | 710 |
| 627 | 20240415 | 092600 | 2089681550 | 33550 | 33400 | 33600 | 33400 | 387 |
| 628 | 20240415 | 092500 | 2076703050 | 33400 | 33400 | 33400 | 33350 | 194 |
| 629 | 20240415 | 092400 | 2070225050 | 33400 | 33350 | 33500 | 33300 | 296 |
| 630 | 20240415 | 092300 | 2060355750 | 33400 | 33450 | 33450 | 33300 | 475 |
| 631 | 20240415 | 092200 | 2044514800 | 33500 | 33450 | 33600 | 33400 | 772 |
| 632 | 20240415 | 092100 | 2018643050 | 33450 | 33350 | 33550 | 33250 | 768 |
| 633 | 20240415 | 092000 | 1992993300 | 33200 | 33200 | 33350 | 33150 | 1046 |
| 634 | 20240415 | 091900 | 1958202450 | 33150 | 33250 | 33400 | 33100 | 566 |
| 635 | 20240415 | 091800 | 1939357800 | 33200 | 33050 | 33200 | 33000 | 340 |
| 636 | 20240415 | 091700 | 1928085600 | 33150 | 33150 | 33150 | 32950 | 481 |
| 637 | 20240415 | 091600 | 1912181700 | 32950 | 32950 | 33200 | 32950 | 1084 |
| 638 | 20240415 | 091500 | 1876409250 | 33000 | 32800 | 33100 | 32600 | 2295 |
| 639 | 20240415 | 091400 | 1800995800 | 32600 | 33200 | 33200 | 32550 | 5123 |
| 640 | 20240415 | 091300 | 1632302450 | 33200 | 33500 | 33550 | 33150 | 3421 |
| 641 | 20240415 | 091200 | 1518337350 | 33600 | 33550 | 33750 | 33450 | 2901 |
| 642 | 20240415 | 091100 | 1421113450 | 33750 | 34100 | 34250 | 33350 | 5039 |
| 643 | 20240415 | 091000 | 1250638450 | 34150 | 34800 | 34850 | 34100 | 4744 |
| 644 | 20240415 | 090900 | 1086858850 | 34850 | 34500 | 35250 | 34500 | 9881 |
| 645 | 20240415 | 090800 | 741208150 | 34500 | 34450 | 34600 | 34300 | 3750 |
| 646 | 20240415 | 090700 | 611780650 | 34550 | 34050 | 34550 | 34050 | 4247 |
| 647 | 20240415 | 090600 | 465674950 | 34250 | 33700 | 34600 | 33700 | 5029 |
| 648 | 20240415 | 090500 | 293584250 | 33800 | 33800 | 33800 | 33650 | 695 |
| 649 | 20240415 | 090400 | 270096250 | 33850 | 33550 | 33900 | 33450 | 1950 |
| 650 | 20240415 | 090300 | 204430000 | 33700 | 33950 | 33950 | 33700 | 416 |
| 651 | 20240415 | 090200 | 190367750 | 33950 | 33400 | 34000 | 33350 | 1394 |
| 652 | 20240415 | 090100 | 143258900 | 33350 | 33250 | 33550 | 33250 | 443 |
| 653 | 20240415 | 090000 | 128478400 | 33100 | 33550 | 33550 | 33100 | 3574 |