35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 195300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 3 | 20240416 | 195200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20240416 | 195100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20240416 | 195000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20240416 | 194900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20240416 | 194800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20240416 | 194700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20240416 | 194600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20240416 | 194500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20240416 | 194400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20240416 | 194300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20240416 | 194200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20240416 | 194100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20240416 | 194000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20240416 | 193900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20240416 | 193800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20240416 | 193700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20240416 | 193600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20240416 | 193500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20240416 | 193400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20240416 | 193300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20240416 | 193200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20240416 | 193100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20240416 | 193000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20240416 | 192900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20240416 | 192800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20240416 | 192700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20240416 | 192600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20240416 | 192500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20240416 | 192400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20240416 | 192300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 33 | 20240416 | 192200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20240416 | 192100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20240416 | 192000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20240416 | 191900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20240416 | 191800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20240416 | 191700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20240416 | 191600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20240416 | 191500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20240416 | 191400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20240416 | 191300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20240416 | 191200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20240416 | 191100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20240416 | 191000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20240416 | 190900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20240416 | 190800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20240416 | 190700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20240416 | 190600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20240416 | 190500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20240416 | 190400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20240416 | 190300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20240416 | 190200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20240416 | 190100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20240416 | 190000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20240416 | 185900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20240416 | 185800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20240416 | 185700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20240416 | 185600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20240416 | 185500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20240416 | 185400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20240416 | 185300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 63 | 20240416 | 185200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20240416 | 185100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20240416 | 185000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20240416 | 184900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20240416 | 184800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20240416 | 184700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20240416 | 184600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20240416 | 184500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20240416 | 184400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20240416 | 184300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20240416 | 184200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20240416 | 184100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20240416 | 184000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20240416 | 183900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20240416 | 183800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20240416 | 183700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20240416 | 183600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20240416 | 183500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20240416 | 183400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20240416 | 183300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20240416 | 183200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20240416 | 183100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20240416 | 183000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20240416 | 182900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20240416 | 182800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20240416 | 182700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20240416 | 182600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20240416 | 182500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20240416 | 182400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20240416 | 182300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 93 | 20240416 | 182200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20240416 | 182100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20240416 | 182000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20240416 | 181900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20240416 | 181800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20240416 | 181700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20240416 | 181600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20240416 | 181500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20240416 | 181400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20240416 | 181300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20240416 | 181200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20240416 | 181100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20240416 | 181000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20240416 | 180900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20240416 | 180800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20240416 | 180700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20240416 | 180600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20240416 | 180500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20240416 | 180400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20240416 | 180300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20240416 | 180200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20240416 | 180100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20240416 | 180000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20240416 | 175900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20240416 | 175800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20240416 | 175700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20240416 | 175600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20240416 | 175500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20240416 | 175400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20240416 | 175300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 123 | 20240416 | 175200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20240416 | 175100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20240416 | 175000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20240416 | 174900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20240416 | 174800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20240416 | 174700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20240416 | 174600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20240416 | 174500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20240416 | 174400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20240416 | 174300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20240416 | 174200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20240416 | 174100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20240416 | 174000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20240416 | 173900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20240416 | 173800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20240416 | 173700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20240416 | 173600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20240416 | 173500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20240416 | 173400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20240416 | 173300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20240416 | 173200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20240416 | 173100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20240416 | 173000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20240416 | 172900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20240416 | 172800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20240416 | 172700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20240416 | 172600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20240416 | 172500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20240416 | 172400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20240416 | 172300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 153 | 20240416 | 172200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20240416 | 172100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20240416 | 172000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20240416 | 171900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20240416 | 171800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20240416 | 171700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20240416 | 171600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20240416 | 171500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20240416 | 171400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20240416 | 171300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20240416 | 171200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20240416 | 171100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20240416 | 171000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20240416 | 170900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20240416 | 170800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20240416 | 170700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20240416 | 170600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20240416 | 170500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20240416 | 170400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20240416 | 170300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20240416 | 170200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20240416 | 170100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20240416 | 170000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20240416 | 165900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20240416 | 165800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20240416 | 165700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20240416 | 165600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20240416 | 165500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20240416 | 165400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20240416 | 165300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 183 | 20240416 | 165200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20240416 | 165100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20240416 | 165000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240416 | 164900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240416 | 164800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240416 | 164700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240416 | 164600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240416 | 164500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240416 | 164400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240416 | 164300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240416 | 164200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240416 | 164100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20240416 | 164000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20240416 | 163900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20240416 | 163800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20240416 | 163700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20240416 | 163600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20240416 | 163500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20240416 | 163400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20240416 | 163300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20240416 | 163200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20240416 | 163100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20240416 | 163000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20240416 | 162900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20240416 | 162800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20240416 | 162700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20240416 | 162600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20240416 | 162500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20240416 | 162400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20240416 | 162300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 213 | 20240416 | 162200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20240416 | 162100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20240416 | 162000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20240416 | 161900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20240416 | 161800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20240416 | 161700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20240416 | 161600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20240416 | 161500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20240416 | 161400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20240416 | 161300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20240416 | 161200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20240416 | 161100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20240416 | 161000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20240416 | 160900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20240416 | 160800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20240416 | 160700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20240416 | 160600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20240416 | 160500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20240416 | 160400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20240416 | 160300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20240416 | 160200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20240416 | 160100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20240416 | 160000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20240416 | 155900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20240416 | 155800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 238 | 20240416 | 155700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 239 | 20240416 | 155600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 240 | 20240416 | 155500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 241 | 20240416 | 155400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20240416 | 155300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 243 | 20240416 | 155200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 244 | 20240416 | 155100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 245 | 20240416 | 155000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 246 | 20240416 | 154900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 247 | 20240416 | 154800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 248 | 20240416 | 154700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 249 | 20240416 | 154600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 250 | 20240416 | 154500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 251 | 20240416 | 154400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 252 | 20240416 | 154300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 253 | 20240416 | 154200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 254 | 20240416 | 154100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 255 | 20240416 | 154000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 256 | 20240416 | 153900 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 257 | 20240416 | 153800 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 258 | 20240416 | 153700 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 259 | 20240416 | 153600 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 260 | 20240416 | 153500 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 261 | 20240416 | 153400 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 262 | 20240416 | 153300 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 263 | 20240416 | 153200 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 264 | 20240416 | 153100 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 265 | 20240416 | 153000 | 4632927850 | 26350 | 26350 | 26350 | 26350 | 3708 |
| 266 | 20240416 | 152900 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 267 | 20240416 | 152800 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 268 | 20240416 | 152700 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 269 | 20240416 | 152600 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 270 | 20240416 | 152500 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 271 | 20240416 | 152400 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 272 | 20240416 | 152300 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 273 | 20240416 | 152200 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 274 | 20240416 | 152100 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 275 | 20240416 | 152000 | 4535222050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 276 | 20240416 | 151900 | 4535222050 | 26450 | 26550 | 26550 | 26300 | 620 |
| 277 | 20240416 | 151800 | 4518888200 | 26550 | 26350 | 26550 | 26350 | 1782 |
| 278 | 20240416 | 151700 | 4471659400 | 26350 | 26350 | 26450 | 26350 | 90 |
| 279 | 20240416 | 151600 | 4469287750 | 26450 | 26350 | 26450 | 26350 | 136 |
| 280 | 20240416 | 151500 | 4465697650 | 26400 | 26400 | 26400 | 26350 | 120 |
| 281 | 20240416 | 151400 | 4462530400 | 26400 | 26400 | 26450 | 26400 | 232 |
| 282 | 20240416 | 151300 | 4456404650 | 26400 | 26450 | 26450 | 26400 | 28 |
| 283 | 20240416 | 151200 | 4455664650 | 26400 | 26450 | 26450 | 26400 | 382 |
| 284 | 20240416 | 151100 | 4445578350 | 26400 | 26400 | 26400 | 26400 | 25 |
| 285 | 20240416 | 151000 | 4444918350 | 26400 | 26450 | 26450 | 26400 | 299 |
| 286 | 20240416 | 150900 | 4437013050 | 26450 | 26450 | 26450 | 26400 | 320 |
| 287 | 20240416 | 150800 | 4428550800 | 26450 | 26450 | 26450 | 26450 | 10 |
| 288 | 20240416 | 150700 | 4428286300 | 26450 | 26500 | 26500 | 26450 | 468 |
| 289 | 20240416 | 150600 | 4415905600 | 26500 | 26550 | 26550 | 26500 | 196 |
| 290 | 20240416 | 150500 | 4410711550 | 26500 | 26500 | 26500 | 26500 | 6 |
| 291 | 20240416 | 150400 | 4410552550 | 26500 | 26450 | 26550 | 26450 | 21 |
| 292 | 20240416 | 150300 | 4409996400 | 26450 | 26550 | 26550 | 26450 | 263 |
| 293 | 20240416 | 150200 | 4403026850 | 26550 | 26500 | 26550 | 26500 | 65 |
| 294 | 20240416 | 150100 | 4401303750 | 26500 | 26500 | 26500 | 26500 | 14 |
| 295 | 20240416 | 150000 | 4400932750 | 26500 | 26600 | 26600 | 26500 | 2 |
| 296 | 20240416 | 145900 | 4400879650 | 26600 | 26500 | 26600 | 26500 | 2922 |
| 297 | 20240416 | 145800 | 4323199600 | 26500 | 26500 | 26500 | 26500 | 18 |
| 298 | 20240416 | 145700 | 4322722600 | 26450 | 26400 | 26450 | 26400 | 45 |
| 299 | 20240416 | 145600 | 4321532550 | 26400 | 26400 | 26400 | 26400 | 5 |
| 300 | 20240416 | 145500 | 4321400550 | 26400 | 26450 | 26500 | 26400 | 2020 |
| 301 | 20240416 | 145400 | 4268009450 | 26400 | 26450 | 26450 | 26400 | 224 |
| 302 | 20240416 | 145300 | 4262092750 | 26450 | 26550 | 26550 | 26450 | 1633 |
| 303 | 20240416 | 145200 | 4218737000 | 26550 | 26450 | 26600 | 26450 | 1280 |
| 304 | 20240416 | 145100 | 4184767750 | 26500 | 26400 | 26500 | 26400 | 1103 |
| 305 | 20240416 | 145000 | 4155580500 | 26400 | 26400 | 26400 | 26400 | 13 |
| 306 | 20240416 | 144900 | 4155237300 | 26400 | 26400 | 26400 | 26400 | 255 |
| 307 | 20240416 | 144800 | 4148505300 | 26400 | 26350 | 26400 | 26350 | 193 |
| 308 | 20240416 | 144700 | 4143416000 | 26300 | 26300 | 26350 | 26300 | 268 |
| 309 | 20240416 | 144600 | 4136359450 | 26300 | 26300 | 26300 | 26300 | 7 |
| 310 | 20240416 | 144500 | 4136175350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 311 | 20240416 | 144400 | 4136175350 | 26300 | 26300 | 26300 | 26300 | 63 |
| 312 | 20240416 | 144300 | 4134518450 | 26250 | 26250 | 26250 | 26250 | 63 |
| 313 | 20240416 | 144200 | 4132864700 | 26300 | 26300 | 26350 | 26300 | 541 |
| 314 | 20240416 | 144100 | 4118636150 | 26300 | 26300 | 26300 | 26300 | 2 |
| 315 | 20240416 | 144000 | 4118583550 | 26300 | 26300 | 26300 | 26300 | 145 |
| 316 | 20240416 | 143900 | 4114770050 | 26250 | 26250 | 26250 | 26250 | 3 |
| 317 | 20240416 | 143800 | 4114691300 | 26300 | 26300 | 26300 | 26300 | 1 |
| 318 | 20240416 | 143700 | 4114665000 | 26250 | 26250 | 26250 | 26150 | 491 |
| 319 | 20240416 | 143600 | 4101778500 | 26250 | 26250 | 26250 | 26250 | 70 |
| 320 | 20240416 | 143500 | 4099941000 | 26250 | 26250 | 26250 | 26250 | 515 |
| 321 | 20240416 | 143400 | 4086422250 | 26200 | 26200 | 26200 | 26200 | 217 |
| 322 | 20240416 | 143300 | 4080736850 | 26200 | 26200 | 26200 | 26200 | 32 |
| 323 | 20240416 | 143200 | 4079898450 | 26200 | 26200 | 26200 | 26200 | 1 |
| 324 | 20240416 | 143100 | 4079872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 325 | 20240416 | 143000 | 4079872250 | 26250 | 26250 | 26250 | 26250 | 203 |
| 326 | 20240416 | 142900 | 4074543500 | 26250 | 26250 | 26250 | 26250 | 107 |
| 327 | 20240416 | 142800 | 4071734750 | 26250 | 26200 | 26250 | 26200 | 4 |
| 328 | 20240416 | 142700 | 4071629900 | 26250 | 26250 | 26250 | 26250 | 21 |
| 329 | 20240416 | 142600 | 4071078650 | 26200 | 26250 | 26250 | 26200 | 90 |
| 330 | 20240416 | 142500 | 4068716600 | 26250 | 26250 | 26250 | 26250 | 6 |
| 331 | 20240416 | 142400 | 4068559100 | 26250 | 26250 | 26250 | 26250 | 50 |
| 332 | 20240416 | 142300 | 4067246600 | 26250 | 26200 | 26250 | 26200 | 1203 |
| 333 | 20240416 | 142200 | 4035724300 | 26200 | 26250 | 26250 | 26200 | 359 |
| 334 | 20240416 | 142100 | 4026305600 | 26250 | 26250 | 26250 | 26250 | 1 |
| 335 | 20240416 | 142000 | 4026279350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 336 | 20240416 | 141900 | 4026279350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 337 | 20240416 | 141800 | 4026279350 | 26250 | 26250 | 26250 | 26250 | 20 |
| 338 | 20240416 | 141700 | 4025754350 | 26300 | 26300 | 26300 | 26300 | 38 |
| 339 | 20240416 | 141600 | 4024754950 | 26300 | 26300 | 26300 | 26250 | 40 |
| 340 | 20240416 | 141500 | 4023703450 | 26300 | 26300 | 26300 | 26300 | 20 |
| 341 | 20240416 | 141400 | 4023177450 | 26300 | 26250 | 26300 | 26250 | 80 |
| 342 | 20240416 | 141300 | 4021076250 | 26250 | 26250 | 26250 | 26250 | 70 |
| 343 | 20240416 | 141200 | 4019238750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 344 | 20240416 | 141100 | 4019238750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 345 | 20240416 | 141000 | 4019238750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 346 | 20240416 | 140900 | 4019238750 | 26200 | 26200 | 26200 | 26200 | 10 |
| 347 | 20240416 | 140800 | 4018976750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 348 | 20240416 | 140700 | 4018976750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 349 | 20240416 | 140600 | 4018976750 | 26300 | 26150 | 26300 | 26150 | 879 |
| 350 | 20240416 | 140500 | 3995917350 | 26200 | 26200 | 26200 | 26200 | 3 |
| 351 | 20240416 | 140400 | 3995838750 | 26150 | 26150 | 26200 | 26150 | 246 |
| 352 | 20240416 | 140300 | 3989404850 | 26150 | 26200 | 26200 | 26150 | 31 |
| 353 | 20240416 | 140200 | 3988592700 | 26250 | 26250 | 26250 | 26250 | 22 |
| 354 | 20240416 | 140100 | 3988015200 | 26250 | 26200 | 26250 | 26200 | 56 |
| 355 | 20240416 | 140000 | 3986546200 | 26200 | 26200 | 26200 | 26200 | 140 |
| 356 | 20240416 | 135900 | 3982878200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 357 | 20240416 | 135800 | 3982878200 | 26200 | 26200 | 26200 | 26200 | 2 |
| 358 | 20240416 | 135700 | 3982825800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 359 | 20240416 | 135600 | 3982825800 | 26200 | 26150 | 26200 | 26100 | 203 |
| 360 | 20240416 | 135500 | 3977517700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 361 | 20240416 | 135400 | 3977517700 | 26100 | 26100 | 26300 | 26100 | 1110 |
| 362 | 20240416 | 135300 | 3948418850 | 26100 | 26100 | 26100 | 26100 | 62 |
| 363 | 20240416 | 135200 | 3946800650 | 26100 | 26100 | 26100 | 26100 | 460 |
| 364 | 20240416 | 135100 | 3934794650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 365 | 20240416 | 135000 | 3934794650 | 26150 | 26150 | 26150 | 26100 | 648 |
| 366 | 20240416 | 134900 | 3917874000 | 26200 | 26200 | 26200 | 26200 | 19 |
| 367 | 20240416 | 134800 | 3917376200 | 26100 | 26100 | 26100 | 26100 | 550 |
| 368 | 20240416 | 134700 | 3903021200 | 26150 | 26150 | 26150 | 26150 | 3 |
| 369 | 20240416 | 134600 | 3902942750 | 26150 | 26150 | 26150 | 26150 | 5 |
| 370 | 20240416 | 134500 | 3902812000 | 26200 | 26150 | 26200 | 26100 | 725 |
| 371 | 20240416 | 134400 | 3883867300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 372 | 20240416 | 134300 | 3883867300 | 26100 | 26150 | 26150 | 26100 | 224 |
| 373 | 20240416 | 134200 | 3878013700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 374 | 20240416 | 134100 | 3878013700 | 26200 | 26200 | 26200 | 26200 | 40 |
| 375 | 20240416 | 134000 | 3876965700 | 26200 | 26200 | 26200 | 26200 | 382 |
| 376 | 20240416 | 133900 | 3866957300 | 26200 | 26200 | 26200 | 26200 | 71 |
| 377 | 20240416 | 133800 | 3865097100 | 26200 | 26100 | 26200 | 26100 | 906 |
| 378 | 20240416 | 133700 | 3841387450 | 26100 | 26100 | 26100 | 26100 | 57 |
| 379 | 20240416 | 133600 | 3839899750 | 26050 | 26100 | 26150 | 26050 | 2304 |
| 380 | 20240416 | 133500 | 3779797250 | 26150 | 26100 | 26200 | 26100 | 407 |
| 381 | 20240416 | 133400 | 3769154350 | 26200 | 26200 | 26200 | 26200 | 1 |
| 382 | 20240416 | 133300 | 3769128150 | 26200 | 26200 | 26200 | 26200 | 17 |
| 383 | 20240416 | 133200 | 3768682750 | 26150 | 26150 | 26150 | 26150 | 440 |
| 384 | 20240416 | 133100 | 3757176750 | 26150 | 26150 | 26150 | 26150 | 19 |
| 385 | 20240416 | 133000 | 3756679900 | 26150 | 26100 | 26150 | 26100 | 683 |
| 386 | 20240416 | 132900 | 3738851950 | 26100 | 26100 | 26100 | 26100 | 25 |
| 387 | 20240416 | 132800 | 3738199450 | 26150 | 26150 | 26150 | 26150 | 525 |
| 388 | 20240416 | 132700 | 3724470700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 389 | 20240416 | 132600 | 3724470700 | 26200 | 26200 | 26200 | 26200 | 590 |
| 390 | 20240416 | 132500 | 3709012700 | 26150 | 26150 | 26150 | 26150 | 8 |
| 391 | 20240416 | 132400 | 3708803500 | 26150 | 26150 | 26150 | 26150 | 423 |
| 392 | 20240416 | 132300 | 3697742050 | 26150 | 26100 | 26150 | 26100 | 75 |
| 393 | 20240416 | 132200 | 3695783050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 394 | 20240416 | 132100 | 3695783050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 395 | 20240416 | 132000 | 3695783050 | 26150 | 26150 | 26150 | 26150 | 50 |
| 396 | 20240416 | 131900 | 3694475550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 397 | 20240416 | 131800 | 3694475550 | 26100 | 26150 | 26150 | 26100 | 16 |
| 398 | 20240416 | 131700 | 3694057200 | 26150 | 26150 | 26150 | 26150 | 19 |
| 399 | 20240416 | 131600 | 3693560350 | 26200 | 26200 | 26200 | 26100 | 58 |
| 400 | 20240416 | 131500 | 3692045050 | 26200 | 26200 | 26200 | 26200 | 11 |
| 401 | 20240416 | 131400 | 3691756850 | 26100 | 26200 | 26200 | 26100 | 12 |
| 402 | 20240416 | 131300 | 3691442950 | 26200 | 26150 | 26200 | 26150 | 35 |
| 403 | 20240416 | 131200 | 3690527450 | 26200 | 26200 | 26200 | 26100 | 176 |
| 404 | 20240416 | 131100 | 3685928350 | 26200 | 26200 | 26200 | 26150 | 1621 |
| 405 | 20240416 | 131000 | 3643495850 | 26250 | 26250 | 26250 | 26250 | 40 |
| 406 | 20240416 | 130900 | 3642445850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 407 | 20240416 | 130800 | 3642445850 | 26250 | 26250 | 26250 | 26250 | 34 |
| 408 | 20240416 | 130700 | 3641553350 | 26250 | 26250 | 26250 | 26250 | 26 |
| 409 | 20240416 | 130600 | 3640870850 | 26200 | 26200 | 26200 | 26200 | 6 |
| 410 | 20240416 | 130500 | 3640713650 | 26200 | 26250 | 26250 | 26200 | 1542 |
| 411 | 20240416 | 130400 | 3600281850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 412 | 20240416 | 130300 | 3600281850 | 26250 | 26300 | 26300 | 26250 | 1036 |
| 413 | 20240416 | 130200 | 3573055100 | 26350 | 26350 | 26350 | 26350 | 149 |
| 414 | 20240416 | 130100 | 3569128950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 415 | 20240416 | 130000 | 3569128950 | 26350 | 26350 | 26350 | 26350 | 24 |
| 416 | 20240416 | 125900 | 3568496550 | 26300 | 26300 | 26300 | 26300 | 10 |
| 417 | 20240416 | 125800 | 3568233550 | 26300 | 26300 | 26300 | 26300 | 10 |
| 418 | 20240416 | 125700 | 3567970550 | 26300 | 26350 | 26350 | 26300 | 206 |
| 419 | 20240416 | 125600 | 3562552500 | 26300 | 26350 | 26350 | 26300 | 80 |
| 420 | 20240416 | 125500 | 3560445500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 421 | 20240416 | 125400 | 3560445500 | 26400 | 26350 | 26400 | 26350 | 335 |
| 422 | 20240416 | 125300 | 3551608100 | 26300 | 26300 | 26300 | 26300 | 20 |
| 423 | 20240416 | 125200 | 3551082100 | 26300 | 26300 | 26300 | 26300 | 18 |
| 424 | 20240416 | 125100 | 3550608700 | 26250 | 26300 | 26350 | 26250 | 158 |
| 425 | 20240416 | 125000 | 3546455750 | 26300 | 26200 | 26300 | 26200 | 355 |
| 426 | 20240416 | 124900 | 3537149500 | 26200 | 26200 | 26200 | 26200 | 63 |
| 427 | 20240416 | 124800 | 3535498900 | 26150 | 26150 | 26150 | 26150 | 602 |
| 428 | 20240416 | 124700 | 3519756600 | 26200 | 26200 | 26200 | 26150 | 191 |
| 429 | 20240416 | 124600 | 3514756400 | 26200 | 26200 | 26200 | 26200 | 40 |
| 430 | 20240416 | 124500 | 3513708400 | 26200 | 26200 | 26200 | 26200 | 202 |
| 431 | 20240416 | 124400 | 3508416000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 432 | 20240416 | 124300 | 3508416000 | 26200 | 26300 | 26300 | 26200 | 480 |
| 433 | 20240416 | 124200 | 3495818450 | 26200 | 26300 | 26300 | 26200 | 102 |
| 434 | 20240416 | 124100 | 3493145850 | 26300 | 26300 | 26300 | 26300 | 104 |
| 435 | 20240416 | 124000 | 3490410650 | 26200 | 26250 | 26250 | 26200 | 764 |
| 436 | 20240416 | 123900 | 3470388850 | 26200 | 26200 | 26200 | 26200 | 2 |
| 437 | 20240416 | 123800 | 3470336450 | 26250 | 26250 | 26250 | 26250 | 327 |
| 438 | 20240416 | 123700 | 3461752700 | 26300 | 26300 | 26300 | 26300 | 5 |
| 439 | 20240416 | 123600 | 3461621200 | 26300 | 26300 | 26300 | 26300 | 198 |
| 440 | 20240416 | 123500 | 3456413800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 441 | 20240416 | 123400 | 3456413800 | 26250 | 26300 | 26300 | 26250 | 14 |
| 442 | 20240416 | 123300 | 3456045850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 443 | 20240416 | 123200 | 3456045850 | 26350 | 26350 | 26350 | 26350 | 2 |
| 444 | 20240416 | 123100 | 3455993150 | 26200 | 26350 | 26350 | 26200 | 246 |
| 445 | 20240416 | 123000 | 3449538950 | 26350 | 26300 | 26350 | 26300 | 6 |
| 446 | 20240416 | 122900 | 3449380900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 447 | 20240416 | 122800 | 3449380900 | 26250 | 26300 | 26300 | 26250 | 400 |
| 448 | 20240416 | 122700 | 3438879550 | 26300 | 26300 | 26300 | 26300 | 86 |
| 449 | 20240416 | 122600 | 3436617750 | 26300 | 26300 | 26300 | 26300 | 102 |
| 450 | 20240416 | 122500 | 3433935150 | 26300 | 26300 | 26300 | 26300 | 64 |
| 451 | 20240416 | 122400 | 3432251950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 452 | 20240416 | 122300 | 3432251950 | 26250 | 26250 | 26250 | 26250 | 2 |
| 453 | 20240416 | 122200 | 3432199450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 454 | 20240416 | 122100 | 3432199450 | 26250 | 26200 | 26250 | 26200 | 82 |
| 455 | 20240416 | 122000 | 3430047450 | 26200 | 26200 | 26200 | 26200 | 27 |
| 456 | 20240416 | 121900 | 3429340050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 457 | 20240416 | 121800 | 3429340050 | 26200 | 26250 | 26250 | 26200 | 162 |
| 458 | 20240416 | 121700 | 3425087700 | 26250 | 26300 | 26300 | 26250 | 818 |
| 459 | 20240416 | 121600 | 3403614950 | 26300 | 26300 | 26300 | 26300 | 205 |
| 460 | 20240416 | 121500 | 3398223450 | 26300 | 26300 | 26300 | 26300 | 162 |
| 461 | 20240416 | 121400 | 3393962850 | 26350 | 26350 | 26350 | 26350 | 583 |
| 462 | 20240416 | 121300 | 3378600800 | 26350 | 26350 | 26350 | 26350 | 11 |
| 463 | 20240416 | 121200 | 3378310950 | 26350 | 26400 | 26400 | 26350 | 615 |
| 464 | 20240416 | 121100 | 3362082450 | 26400 | 26450 | 26450 | 26400 | 39 |
| 465 | 20240416 | 121000 | 3361052800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 466 | 20240416 | 120900 | 3361052800 | 26450 | 26400 | 26450 | 26400 | 30 |
| 467 | 20240416 | 120800 | 3360260250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 468 | 20240416 | 120700 | 3360260250 | 26400 | 26400 | 26400 | 26400 | 278 |
| 469 | 20240416 | 120600 | 3352921050 | 26450 | 26450 | 26450 | 26450 | 123 |
| 470 | 20240416 | 120500 | 3349667700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 471 | 20240416 | 120400 | 3349667700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 472 | 20240416 | 120300 | 3349667700 | 26450 | 26450 | 26450 | 26450 | 93 |
| 473 | 20240416 | 120200 | 3347207850 | 26500 | 26500 | 26500 | 26500 | 71 |
| 474 | 20240416 | 120100 | 3345326350 | 26500 | 26500 | 26500 | 26500 | 640 |
| 475 | 20240416 | 120000 | 3328366350 | 26500 | 26450 | 26500 | 26450 | 676 |
| 476 | 20240416 | 115900 | 3310468050 | 26450 | 26350 | 26450 | 26350 | 58 |
| 477 | 20240416 | 115800 | 3308939650 | 26350 | 26400 | 26400 | 26350 | 369 |
| 478 | 20240416 | 115700 | 3299198150 | 26400 | 26400 | 26400 | 26400 | 1 |
| 479 | 20240416 | 115600 | 3299171750 | 26400 | 26400 | 26400 | 26400 | 217 |
| 480 | 20240416 | 115500 | 3293442950 | 26400 | 26400 | 26450 | 26400 | 667 |
| 481 | 20240416 | 115400 | 3275831700 | 26500 | 26400 | 26500 | 26400 | 299 |
| 482 | 20240416 | 115300 | 3267922900 | 26400 | 26400 | 26400 | 26400 | 356 |
| 483 | 20240416 | 115200 | 3258524500 | 26400 | 26450 | 26450 | 26400 | 878 |
| 484 | 20240416 | 115100 | 3235345050 | 26400 | 26300 | 26400 | 26300 | 199 |
| 485 | 20240416 | 115000 | 3230091550 | 26300 | 26300 | 26300 | 26300 | 410 |
| 486 | 20240416 | 114900 | 3219308550 | 26250 | 26250 | 26250 | 26250 | 206 |
| 487 | 20240416 | 114800 | 3213901050 | 26200 | 26200 | 26200 | 26200 | 10 |
| 488 | 20240416 | 114700 | 3213639050 | 26200 | 26250 | 26250 | 26200 | 99 |
| 489 | 20240416 | 114600 | 3211043550 | 26250 | 26300 | 26300 | 26250 | 23 |
| 490 | 20240416 | 114500 | 3210439300 | 26300 | 26350 | 26350 | 26300 | 53 |
| 491 | 20240416 | 114400 | 3209045350 | 26350 | 26250 | 26350 | 26250 | 500 |
| 492 | 20240416 | 114300 | 3195875250 | 26200 | 26200 | 26200 | 26200 | 47 |
| 493 | 20240416 | 114200 | 3194643850 | 26150 | 26150 | 26150 | 26150 | 351 |
| 494 | 20240416 | 114100 | 3185465200 | 26150 | 26250 | 26250 | 26150 | 1444 |
| 495 | 20240416 | 114000 | 3147648800 | 26250 | 26250 | 26250 | 26250 | 70 |
| 496 | 20240416 | 113900 | 3145811300 | 26250 | 26200 | 26250 | 26200 | 212 |
| 497 | 20240416 | 113800 | 3140256800 | 26200 | 26200 | 26200 | 26200 | 36 |
| 498 | 20240416 | 113700 | 3139313600 | 26200 | 26250 | 26250 | 26200 | 101 |
| 499 | 20240416 | 113600 | 3136667350 | 26250 | 26250 | 26250 | 26200 | 291 |
| 500 | 20240416 | 113500 | 3129036600 | 26250 | 26250 | 26250 | 26250 | 4 |
| 501 | 20240416 | 113400 | 3128931600 | 26200 | 26200 | 26200 | 26200 | 2 |
| 502 | 20240416 | 113300 | 3128879200 | 26300 | 26250 | 26300 | 26250 | 11 |
| 503 | 20240416 | 113200 | 3128590400 | 26250 | 26350 | 26350 | 26250 | 36 |
| 504 | 20240416 | 113100 | 3127642400 | 26350 | 26350 | 26350 | 26350 | 6 |
| 505 | 20240416 | 113000 | 3127484300 | 26350 | 26300 | 26400 | 26300 | 337 |
| 506 | 20240416 | 112900 | 3118597500 | 26200 | 26200 | 26200 | 26200 | 45 |
| 507 | 20240416 | 112800 | 3117418500 | 26200 | 26200 | 26200 | 26200 | 100 |
| 508 | 20240416 | 112700 | 3114798500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 509 | 20240416 | 112600 | 3114798500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 510 | 20240416 | 112500 | 3114798500 | 26200 | 26350 | 26350 | 26200 | 521 |
| 511 | 20240416 | 112400 | 3101142600 | 26300 | 26250 | 26300 | 26250 | 178 |
| 512 | 20240416 | 112300 | 3096465900 | 26250 | 26300 | 26300 | 26250 | 37 |
| 513 | 20240416 | 112200 | 3095494550 | 26250 | 26250 | 26250 | 26250 | 68 |
| 514 | 20240416 | 112100 | 3093709550 | 26200 | 26250 | 26250 | 26200 | 67 |
| 515 | 20240416 | 112000 | 3091951300 | 26200 | 26350 | 26350 | 26200 | 1300 |
| 516 | 20240416 | 111900 | 3057836150 | 26400 | 26350 | 26400 | 26350 | 44 |
| 517 | 20240416 | 111800 | 3056674900 | 26350 | 26300 | 26350 | 26300 | 72 |
| 518 | 20240416 | 111700 | 3054780200 | 26350 | 26300 | 26350 | 26300 | 199 |
| 519 | 20240416 | 111600 | 3049544050 | 26350 | 26350 | 26350 | 26350 | 2 |
| 520 | 20240416 | 111500 | 3049491350 | 26350 | 26350 | 26350 | 26250 | 5 |
| 521 | 20240416 | 111400 | 3049359700 | 26350 | 26300 | 26350 | 26300 | 116 |
| 522 | 20240416 | 111300 | 3046308850 | 26400 | 26350 | 26400 | 26250 | 333 |
| 523 | 20240416 | 111200 | 3037536350 | 26350 | 26350 | 26350 | 26350 | 1 |
| 524 | 20240416 | 111100 | 3037510000 | 26350 | 26250 | 26350 | 26250 | 696 |
| 525 | 20240416 | 111000 | 3019239200 | 26300 | 26300 | 26350 | 26250 | 680 |
| 526 | 20240416 | 110900 | 3001352750 | 26300 | 26350 | 26350 | 26300 | 436 |
| 527 | 20240416 | 110800 | 2989876850 | 26350 | 26350 | 26400 | 26350 | 349 |
| 528 | 20240416 | 110700 | 2980678750 | 26300 | 26300 | 26300 | 26300 | 160 |
| 529 | 20240416 | 110600 | 2976470750 | 26350 | 26150 | 26350 | 26150 | 207 |
| 530 | 20240416 | 110500 | 2971046200 | 26150 | 26200 | 26200 | 26150 | 495 |
| 531 | 20240416 | 110400 | 2958099000 | 26200 | 26200 | 26200 | 26150 | 209 |
| 532 | 20240416 | 110300 | 2952628600 | 26200 | 26200 | 26200 | 26200 | 1003 |
| 533 | 20240416 | 110200 | 2926350000 | 26300 | 26200 | 26300 | 26200 | 11 |
| 534 | 20240416 | 110100 | 2926060800 | 26250 | 26300 | 26300 | 26250 | 167 |
| 535 | 20240416 | 110000 | 2921676250 | 26300 | 26150 | 26300 | 26150 | 45 |
| 536 | 20240416 | 105900 | 2920497250 | 26200 | 26200 | 26200 | 26200 | 369 |
| 537 | 20240416 | 105800 | 2910829450 | 26200 | 26300 | 26300 | 26200 | 1131 |
| 538 | 20240416 | 105700 | 2881137850 | 26350 | 26300 | 26350 | 26300 | 762 |
| 539 | 20240416 | 105600 | 2861059650 | 26350 | 26250 | 26350 | 26200 | 178 |
| 540 | 20240416 | 105500 | 2856387550 | 26200 | 26200 | 26250 | 26200 | 185 |
| 541 | 20240416 | 105400 | 2851540450 | 26150 | 26250 | 26250 | 26150 | 492 |
| 542 | 20240416 | 105300 | 2838665500 | 26200 | 26200 | 26250 | 26100 | 193 |
| 543 | 20240416 | 105200 | 2833619050 | 26150 | 26350 | 26350 | 26100 | 5323 |
| 544 | 20240416 | 105100 | 2694185850 | 26300 | 26350 | 26350 | 26300 | 72 |
| 545 | 20240416 | 105000 | 2692289100 | 26350 | 26350 | 26350 | 26350 | 246 |
| 546 | 20240416 | 104900 | 2685807000 | 26350 | 26350 | 26350 | 26350 | 28 |
| 547 | 20240416 | 104800 | 2685069200 | 26350 | 26400 | 26400 | 26350 | 185 |
| 548 | 20240416 | 104700 | 2680194250 | 26300 | 26300 | 26350 | 26300 | 86 |
| 549 | 20240416 | 104600 | 2677930450 | 26400 | 26350 | 26400 | 26250 | 593 |
| 550 | 20240416 | 104500 | 2662338650 | 26450 | 26350 | 26450 | 26300 | 642 |
| 551 | 20240416 | 104400 | 2645418300 | 26350 | 26350 | 26350 | 26350 | 53 |
| 552 | 20240416 | 104300 | 2644021750 | 26300 | 26300 | 26300 | 26300 | 239 |
| 553 | 20240416 | 104200 | 2637736050 | 26350 | 26350 | 26350 | 26350 | 1113 |
| 554 | 20240416 | 104100 | 2608408500 | 26350 | 26400 | 26400 | 26350 | 619 |
| 555 | 20240416 | 104000 | 2592086000 | 26400 | 26400 | 26450 | 26400 | 319 |
| 556 | 20240416 | 103900 | 2583664300 | 26400 | 26400 | 26400 | 26400 | 304 |
| 557 | 20240416 | 103800 | 2575638700 | 26400 | 26400 | 26450 | 26350 | 625 |
| 558 | 20240416 | 103700 | 2559139300 | 26400 | 26450 | 26450 | 26400 | 452 |
| 559 | 20240416 | 103600 | 2547196650 | 26400 | 26450 | 26450 | 26400 | 397 |
| 560 | 20240416 | 103500 | 2536696600 | 26450 | 26400 | 26500 | 26400 | 82 |
| 561 | 20240416 | 103400 | 2534530600 | 26400 | 26400 | 26450 | 26400 | 192 |
| 562 | 20240416 | 103300 | 2529461750 | 26350 | 26500 | 26500 | 26350 | 397 |
| 563 | 20240416 | 103200 | 2518979500 | 26500 | 26400 | 26500 | 26400 | 215 |
| 564 | 20240416 | 103100 | 2513303000 | 26400 | 26450 | 26450 | 26400 | 255 |
| 565 | 20240416 | 103000 | 2506561950 | 26400 | 26400 | 26450 | 26300 | 414 |
| 566 | 20240416 | 102900 | 2495646050 | 26400 | 26400 | 26400 | 26350 | 254 |
| 567 | 20240416 | 102800 | 2488946500 | 26400 | 26400 | 26450 | 26400 | 75 |
| 568 | 20240416 | 102700 | 2486966350 | 26400 | 26500 | 26500 | 26400 | 118 |
| 569 | 20240416 | 102600 | 2483846000 | 26500 | 26550 | 26550 | 26500 | 323 |
| 570 | 20240416 | 102500 | 2475284400 | 26550 | 26400 | 26550 | 26400 | 51 |
| 571 | 20240416 | 102400 | 2473933250 | 26450 | 26400 | 26500 | 26350 | 900 |
| 572 | 20240416 | 102300 | 2450142750 | 26350 | 26400 | 26450 | 26200 | 3288 |
| 573 | 20240416 | 102200 | 2363610450 | 26400 | 26500 | 26600 | 26350 | 6560 |
| 574 | 20240416 | 102100 | 2190278250 | 26500 | 26650 | 26650 | 26500 | 4933 |
| 575 | 20240416 | 102000 | 2059287750 | 26700 | 26700 | 26750 | 26650 | 116 |
| 576 | 20240416 | 101900 | 2056193800 | 26650 | 26600 | 26650 | 26600 | 156 |
| 577 | 20240416 | 101800 | 2052041400 | 26600 | 26700 | 26700 | 26600 | 2807 |
| 578 | 20240416 | 101700 | 1977325450 | 26700 | 26750 | 26750 | 26700 | 362 |
| 579 | 20240416 | 101600 | 1967658950 | 26750 | 26750 | 26750 | 26700 | 306 |
| 580 | 20240416 | 101500 | 1959487700 | 26750 | 26800 | 26800 | 26750 | 430 |
| 581 | 20240416 | 101400 | 1947985050 | 26800 | 26850 | 26850 | 26800 | 554 |
| 582 | 20240416 | 101300 | 1933126000 | 26850 | 26850 | 26900 | 26850 | 556 |
| 583 | 20240416 | 101200 | 1918181850 | 26800 | 26800 | 26800 | 26800 | 279 |
| 584 | 20240416 | 101100 | 1910704650 | 26750 | 26700 | 26750 | 26700 | 227 |
| 585 | 20240416 | 101000 | 1904635350 | 26700 | 26750 | 26800 | 26700 | 1498 |
| 586 | 20240416 | 100900 | 1864589800 | 26750 | 26800 | 26800 | 26750 | 389 |
| 587 | 20240416 | 100800 | 1854183400 | 26800 | 26800 | 26900 | 26800 | 680 |
| 588 | 20240416 | 100700 | 1835953350 | 26850 | 26850 | 26900 | 26800 | 1322 |
| 589 | 20240416 | 100600 | 1800501300 | 26850 | 26900 | 26900 | 26850 | 624 |
| 590 | 20240416 | 100500 | 1783719250 | 26900 | 26950 | 26950 | 26850 | 1273 |
| 591 | 20240416 | 100400 | 1749486500 | 26950 | 27050 | 27100 | 26950 | 2610 |
| 592 | 20240416 | 100300 | 1678995450 | 27050 | 27050 | 27050 | 27000 | 505 |
| 593 | 20240416 | 100200 | 1665358900 | 27050 | 27100 | 27100 | 27050 | 237 |
| 594 | 20240416 | 100100 | 1658942800 | 27150 | 27150 | 27150 | 27150 | 7 |
| 595 | 20240416 | 100000 | 1658752750 | 27050 | 27150 | 27150 | 27050 | 4 |
| 596 | 20240416 | 095900 | 1658644400 | 27050 | 27050 | 27050 | 27050 | 1 |
| 597 | 20240416 | 095800 | 1658617350 | 27050 | 27050 | 27050 | 27050 | 100 |
| 598 | 20240416 | 095700 | 1655912350 | 27000 | 27050 | 27150 | 27000 | 1306 |
| 599 | 20240416 | 095600 | 1620483000 | 27150 | 27050 | 27150 | 27050 | 96 |
| 600 | 20240416 | 095500 | 1617885900 | 27050 | 27000 | 27050 | 27000 | 276 |
| 601 | 20240416 | 095400 | 1610429300 | 27000 | 27050 | 27050 | 27000 | 430 |
| 602 | 20240416 | 095300 | 1598806450 | 27000 | 27000 | 27150 | 27000 | 1317 |
| 603 | 20240416 | 095200 | 1563143000 | 27150 | 27050 | 27150 | 27000 | 2076 |
| 604 | 20240416 | 095100 | 1507031300 | 27050 | 27050 | 27100 | 27000 | 2055 |
| 605 | 20240416 | 095000 | 1451463150 | 27050 | 27050 | 27100 | 27050 | 901 |
| 606 | 20240416 | 094900 | 1427065850 | 27100 | 27100 | 27100 | 27100 | 398 |
| 607 | 20240416 | 094800 | 1416280050 | 27100 | 27100 | 27250 | 27100 | 251 |
| 608 | 20240416 | 094700 | 1409477750 | 27100 | 27150 | 27250 | 27100 | 1091 |
| 609 | 20240416 | 094600 | 1379890550 | 27150 | 27150 | 27200 | 27150 | 305 |
| 610 | 20240416 | 094500 | 1371609550 | 27200 | 27250 | 27250 | 27150 | 3587 |
| 611 | 20240416 | 094400 | 1274050300 | 27250 | 27250 | 27250 | 27250 | 631 |
| 612 | 20240416 | 094300 | 1256855550 | 27200 | 27250 | 27250 | 27200 | 235 |
| 613 | 20240416 | 094200 | 1250463250 | 27250 | 27400 | 27400 | 27250 | 806 |
| 614 | 20240416 | 094100 | 1228461350 | 27400 | 27350 | 27400 | 27350 | 278 |
| 615 | 20240416 | 094000 | 1220857800 | 27350 | 27450 | 27450 | 27350 | 583 |
| 616 | 20240416 | 093900 | 1204870250 | 27450 | 27500 | 27500 | 27450 | 102 |
| 617 | 20240416 | 093800 | 1202065750 | 27450 | 27450 | 27450 | 27400 | 370 |
| 618 | 20240416 | 093700 | 1191910600 | 27450 | 27400 | 27500 | 27400 | 643 |
| 619 | 20240416 | 093600 | 1174267250 | 27350 | 27350 | 27400 | 27350 | 14 |
| 620 | 20240416 | 093500 | 1173883750 | 27350 | 27350 | 27400 | 27350 | 78 |
| 621 | 20240416 | 093400 | 1171749650 | 27350 | 27400 | 27400 | 27350 | 311 |
| 622 | 20240416 | 093300 | 1163230900 | 27350 | 27300 | 27350 | 27300 | 263 |
| 623 | 20240416 | 093200 | 1156038850 | 27450 | 27250 | 27450 | 27250 | 1030 |
| 624 | 20240416 | 093100 | 1127952400 | 27250 | 27300 | 27300 | 27200 | 532 |
| 625 | 20240416 | 093000 | 1113451500 | 27300 | 27350 | 27350 | 27300 | 26 |
| 626 | 20240416 | 092900 | 1112741200 | 27300 | 27250 | 27300 | 27250 | 201 |
| 627 | 20240416 | 092800 | 1107254150 | 27250 | 27200 | 27250 | 27200 | 196 |
| 628 | 20240416 | 092700 | 1101919300 | 27200 | 27200 | 27250 | 27200 | 799 |
| 629 | 20240416 | 092600 | 1080161500 | 27250 | 27200 | 27250 | 27150 | 219 |
| 630 | 20240416 | 092500 | 1074199500 | 27200 | 27200 | 27200 | 27150 | 142 |
| 631 | 20240416 | 092400 | 1070338300 | 27250 | 27300 | 27300 | 27150 | 2067 |
| 632 | 20240416 | 092300 | 1014031750 | 27300 | 27350 | 27350 | 27300 | 553 |
| 633 | 20240416 | 092200 | 998934750 | 27350 | 27300 | 27350 | 27300 | 349 |
| 634 | 20240416 | 092100 | 989407000 | 27350 | 27300 | 27350 | 27300 | 185 |
| 635 | 20240416 | 092000 | 984354850 | 27300 | 27250 | 27300 | 27250 | 722 |
| 636 | 20240416 | 091900 | 964679850 | 27250 | 27400 | 27400 | 27250 | 2397 |
| 637 | 20240416 | 091800 | 899198800 | 27400 | 27550 | 27550 | 27350 | 829 |
| 638 | 20240416 | 091700 | 876450750 | 27550 | 27400 | 27550 | 27400 | 1347 |
| 639 | 20240416 | 091600 | 839455000 | 27400 | 27400 | 27400 | 27350 | 307 |
| 640 | 20240416 | 091500 | 831044550 | 27400 | 27350 | 27450 | 27350 | 1024 |
| 641 | 20240416 | 091400 | 802984450 | 27350 | 27350 | 27400 | 27300 | 1107 |
| 642 | 20240416 | 091300 | 772731450 | 27350 | 27450 | 27550 | 27300 | 5006 |
| 643 | 20240416 | 091200 | 635705000 | 27450 | 27400 | 27450 | 27350 | 522 |
| 644 | 20240416 | 091100 | 621390050 | 27350 | 27700 | 27750 | 27350 | 4408 |
| 645 | 20240416 | 091000 | 500398550 | 27750 | 27700 | 27800 | 27650 | 587 |
| 646 | 20240416 | 090900 | 484134500 | 27700 | 27500 | 27700 | 27450 | 1896 |
| 647 | 20240416 | 090800 | 431781200 | 27500 | 27500 | 27600 | 27500 | 472 |
| 648 | 20240416 | 090700 | 418795800 | 27500 | 27650 | 27700 | 27500 | 438 |
| 649 | 20240416 | 090600 | 406728300 | 27650 | 27600 | 27750 | 27600 | 2254 |
| 650 | 20240416 | 090500 | 344264800 | 27600 | 27700 | 27800 | 27450 | 2585 |
| 651 | 20240416 | 090400 | 273129500 | 27850 | 27900 | 27900 | 27700 | 934 |
| 652 | 20240416 | 090300 | 247200150 | 28000 | 27900 | 28000 | 27750 | 2235 |
| 653 | 20240416 | 090200 | 184819800 | 27950 | 27500 | 28000 | 27500 | 1090 |
| 654 | 20240416 | 090100 | 154538500 | 27450 | 27450 | 27650 | 27400 | 984 |
| 655 | 20240416 | 090000 | 127555100 | 27450 | 27700 | 27700 | 27400 | 4615 |