35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 195600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 3 | 20240415 | 195500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240415 | 195400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240415 | 195300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240415 | 195200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240415 | 195100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240415 | 195000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240415 | 194900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240415 | 194800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240415 | 194700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240415 | 194600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240415 | 194500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240415 | 194400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240415 | 194300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240415 | 194200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240415 | 194100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240415 | 194000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240415 | 193900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240415 | 193800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240415 | 193700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240415 | 193600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240415 | 193500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240415 | 193400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240415 | 193300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240415 | 193200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240415 | 193100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240415 | 193000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240415 | 192900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240415 | 192800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240415 | 192700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240415 | 192600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 33 | 20240415 | 192500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240415 | 192400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240415 | 192300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240415 | 192200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240415 | 192100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240415 | 192000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240415 | 191900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240415 | 191800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240415 | 191700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240415 | 191600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240415 | 191500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240415 | 191400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240415 | 191300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240415 | 191200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240415 | 191100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240415 | 191000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240415 | 190900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240415 | 190800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240415 | 190700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240415 | 190600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240415 | 190500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240415 | 190400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240415 | 190300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240415 | 190200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240415 | 190100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240415 | 190000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240415 | 185900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240415 | 185800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240415 | 185700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240415 | 185600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 63 | 20240415 | 185500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240415 | 185400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240415 | 185300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240415 | 185200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240415 | 185100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240415 | 185000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240415 | 184900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240415 | 184800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240415 | 184700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240415 | 184600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240415 | 184500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240415 | 184400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240415 | 184300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240415 | 184200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240415 | 184100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240415 | 184000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240415 | 183900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240415 | 183800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240415 | 183700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240415 | 183600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240415 | 183500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240415 | 183400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240415 | 183300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240415 | 183200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240415 | 183100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240415 | 183000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240415 | 182900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240415 | 182800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240415 | 182700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240415 | 182600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 93 | 20240415 | 182500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240415 | 182400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240415 | 182300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240415 | 182200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240415 | 182100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240415 | 182000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240415 | 181900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240415 | 181800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240415 | 181700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240415 | 181600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240415 | 181500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240415 | 181400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240415 | 181300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240415 | 181200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240415 | 181100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240415 | 181000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240415 | 180900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240415 | 180800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240415 | 180700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240415 | 180600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240415 | 180500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240415 | 180400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240415 | 180300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240415 | 180200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240415 | 180100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240415 | 180000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240415 | 175900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240415 | 175800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240415 | 175700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240415 | 175600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 123 | 20240415 | 175500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240415 | 175400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240415 | 175300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240415 | 175200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240415 | 175100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240415 | 175000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240415 | 174900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240415 | 174800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240415 | 174700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240415 | 174600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240415 | 174500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240415 | 174400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240415 | 174300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240415 | 174200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240415 | 174100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240415 | 174000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240415 | 173900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240415 | 173800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240415 | 173700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240415 | 173600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240415 | 173500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240415 | 173400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240415 | 173300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240415 | 173200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240415 | 173100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240415 | 173000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240415 | 172900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240415 | 172800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240415 | 172700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240415 | 172600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 153 | 20240415 | 172500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240415 | 172400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240415 | 172300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240415 | 172200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240415 | 172100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240415 | 172000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240415 | 171900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240415 | 171800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240415 | 171700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240415 | 171600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240415 | 171500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240415 | 171400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240415 | 171300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240415 | 171200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240415 | 171100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240415 | 171000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240415 | 170900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240415 | 170800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240415 | 170700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240415 | 170600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240415 | 170500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240415 | 170400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240415 | 170300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240415 | 170200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240415 | 170100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240415 | 170000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240415 | 165900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240415 | 165800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240415 | 165700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240415 | 165600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 183 | 20240415 | 165500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240415 | 165400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240415 | 165300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240415 | 165200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240415 | 165100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240415 | 165000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240415 | 164900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240415 | 164800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240415 | 164700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240415 | 164600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240415 | 164500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240415 | 164400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240415 | 164300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240415 | 164200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240415 | 164100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240415 | 164000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240415 | 163900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240415 | 163800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240415 | 163700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240415 | 163600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240415 | 163500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240415 | 163400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240415 | 163300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240415 | 163200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240415 | 163100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240415 | 163000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240415 | 162900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240415 | 162800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240415 | 162700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240415 | 162600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 213 | 20240415 | 162500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240415 | 162400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240415 | 162300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240415 | 162200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240415 | 162100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240415 | 162000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240415 | 161900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240415 | 161800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240415 | 161700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240415 | 161600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240415 | 161500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240415 | 161400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240415 | 161300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240415 | 161200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240415 | 161100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240415 | 161000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240415 | 160900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240415 | 160800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240415 | 160700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240415 | 160600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240415 | 160500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240415 | 160400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240415 | 160300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240415 | 160200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240415 | 160100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240415 | 160000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240415 | 155900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240415 | 155800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240415 | 155700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240415 | 155600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 243 | 20240415 | 155500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240415 | 155400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20240415 | 155300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20240415 | 155200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20240415 | 155100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20240415 | 155000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20240415 | 154900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20240415 | 154800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20240415 | 154700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20240415 | 154600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20240415 | 154500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20240415 | 154400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20240415 | 154300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20240415 | 154200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20240415 | 154100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20240415 | 154000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20240415 | 153900 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20240415 | 153800 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20240415 | 153700 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20240415 | 153600 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20240415 | 153500 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20240415 | 153400 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20240415 | 153300 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20240415 | 153200 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20240415 | 153100 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20240415 | 153000 | 3078345250 | 23800 | 23800 | 23800 | 23800 | 4565 |
| 269 | 20240415 | 152900 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 270 | 20240415 | 152800 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 271 | 20240415 | 152700 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 272 | 20240415 | 152600 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 273 | 20240415 | 152500 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 274 | 20240415 | 152400 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 275 | 20240415 | 152300 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 276 | 20240415 | 152200 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 277 | 20240415 | 152100 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 278 | 20240415 | 152000 | 2969698250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 279 | 20240415 | 151900 | 2969698250 | 24050 | 23950 | 24050 | 23800 | 1056 |
| 280 | 20240415 | 151800 | 2944351750 | 23800 | 23900 | 23950 | 23800 | 656 |
| 281 | 20240415 | 151700 | 2928690550 | 23850 | 23850 | 23900 | 23750 | 298 |
| 282 | 20240415 | 151600 | 2921586800 | 23850 | 23850 | 23850 | 23850 | 47 |
| 283 | 20240415 | 151500 | 2920465850 | 23800 | 23700 | 23850 | 23700 | 376 |
| 284 | 20240415 | 151400 | 2911531650 | 23650 | 23600 | 23800 | 23600 | 1267 |
| 285 | 20240415 | 151300 | 2881498400 | 23650 | 23500 | 23650 | 23500 | 290 |
| 286 | 20240415 | 151200 | 2874655000 | 23550 | 23550 | 23600 | 23500 | 510 |
| 287 | 20240415 | 151100 | 2862641500 | 23500 | 23450 | 23550 | 23450 | 152 |
| 288 | 20240415 | 151000 | 2859071850 | 23500 | 23450 | 23550 | 23450 | 938 |
| 289 | 20240415 | 150900 | 2837042250 | 23500 | 23450 | 23550 | 23450 | 327 |
| 290 | 20240415 | 150800 | 2829356950 | 23500 | 23550 | 23550 | 23400 | 187 |
| 291 | 20240415 | 150700 | 2824971800 | 23400 | 23550 | 23550 | 23400 | 395 |
| 292 | 20240415 | 150600 | 2815676300 | 23600 | 23550 | 23600 | 23550 | 198 |
| 293 | 20240415 | 150500 | 2811012250 | 23550 | 23550 | 23600 | 23550 | 576 |
| 294 | 20240415 | 150400 | 2797444350 | 23550 | 23550 | 23600 | 23550 | 231 |
| 295 | 20240415 | 150300 | 2792002900 | 23550 | 23550 | 23600 | 23550 | 473 |
| 296 | 20240415 | 150200 | 2780862750 | 23550 | 23450 | 23550 | 23400 | 600 |
| 297 | 20240415 | 150100 | 2766755750 | 23450 | 23400 | 23500 | 23400 | 431 |
| 298 | 20240415 | 150000 | 2756654700 | 23400 | 23500 | 23500 | 23400 | 274 |
| 299 | 20240415 | 145900 | 2750228500 | 23550 | 23550 | 23550 | 23500 | 404 |
| 300 | 20240415 | 145800 | 2740730900 | 23500 | 23500 | 23550 | 23500 | 337 |
| 301 | 20240415 | 145700 | 2732810550 | 23500 | 23500 | 23500 | 23500 | 305 |
| 302 | 20240415 | 145600 | 2725643050 | 23500 | 23550 | 23550 | 23500 | 224 |
| 303 | 20240415 | 145500 | 2720375700 | 23550 | 23550 | 23550 | 23500 | 333 |
| 304 | 20240415 | 145400 | 2712545950 | 23550 | 23400 | 23550 | 23350 | 457 |
| 305 | 20240415 | 145300 | 2701827500 | 23450 | 23450 | 23450 | 23350 | 393 |
| 306 | 20240415 | 145200 | 2692630850 | 23450 | 23400 | 23500 | 23400 | 380 |
| 307 | 20240415 | 145100 | 2683720950 | 23400 | 23450 | 23450 | 23400 | 326 |
| 308 | 20240415 | 145000 | 2676087950 | 23500 | 23350 | 23500 | 23350 | 319 |
| 309 | 20240415 | 144900 | 2668621050 | 23450 | 23400 | 23450 | 23350 | 1216 |
| 310 | 20240415 | 144800 | 2640174150 | 23450 | 23350 | 23450 | 23350 | 389 |
| 311 | 20240415 | 144700 | 2631074450 | 23350 | 23450 | 23500 | 23350 | 550 |
| 312 | 20240415 | 144600 | 2618199250 | 23400 | 23500 | 23500 | 23400 | 158 |
| 313 | 20240415 | 144500 | 2614493400 | 23450 | 23450 | 23500 | 23400 | 480 |
| 314 | 20240415 | 144400 | 2603239050 | 23450 | 23550 | 23550 | 23450 | 302 |
| 315 | 20240415 | 144300 | 2596148550 | 23500 | 23450 | 23550 | 23450 | 479 |
| 316 | 20240415 | 144200 | 2584893150 | 23550 | 23550 | 23600 | 23450 | 1216 |
| 317 | 20240415 | 144100 | 2556312500 | 23550 | 23600 | 23600 | 23550 | 357 |
| 318 | 20240415 | 144000 | 2547895450 | 23600 | 23650 | 23650 | 23600 | 214 |
| 319 | 20240415 | 143900 | 2542841100 | 23600 | 23650 | 23650 | 23600 | 676 |
| 320 | 20240415 | 143800 | 2526857950 | 23700 | 23650 | 23700 | 23650 | 234 |
| 321 | 20240415 | 143700 | 2521322200 | 23700 | 23700 | 23700 | 23650 | 405 |
| 322 | 20240415 | 143600 | 2511736000 | 23650 | 23650 | 23700 | 23650 | 181 |
| 323 | 20240415 | 143500 | 2507454900 | 23650 | 23600 | 23700 | 23600 | 686 |
| 324 | 20240415 | 143400 | 2491229900 | 23600 | 23550 | 23600 | 23550 | 328 |
| 325 | 20240415 | 143300 | 2483497800 | 23600 | 23550 | 23600 | 23550 | 277 |
| 326 | 20240415 | 143200 | 2476969800 | 23550 | 23550 | 23600 | 23450 | 359 |
| 327 | 20240415 | 143100 | 2468523700 | 23550 | 23500 | 23550 | 23500 | 254 |
| 328 | 20240415 | 143000 | 2462553700 | 23500 | 23550 | 23550 | 23500 | 224 |
| 329 | 20240415 | 142900 | 2457283900 | 23500 | 23500 | 23550 | 23500 | 254 |
| 330 | 20240415 | 142800 | 2451312600 | 23500 | 23600 | 23650 | 23500 | 234 |
| 331 | 20240415 | 142700 | 2445801450 | 23600 | 23600 | 23600 | 23600 | 408 |
| 332 | 20240415 | 142600 | 2436172650 | 23600 | 23600 | 23650 | 23600 | 280 |
| 333 | 20240415 | 142500 | 2429563650 | 23600 | 23600 | 23600 | 23600 | 271 |
| 334 | 20240415 | 142400 | 2423168050 | 23600 | 23600 | 23650 | 23600 | 348 |
| 335 | 20240415 | 142300 | 2414954200 | 23600 | 23600 | 23600 | 23600 | 205 |
| 336 | 20240415 | 142200 | 2410116200 | 23650 | 23600 | 23650 | 23600 | 279 |
| 337 | 20240415 | 142100 | 2403530750 | 23600 | 23550 | 23700 | 23550 | 183 |
| 338 | 20240415 | 142000 | 2399205700 | 23500 | 23650 | 23650 | 23500 | 960 |
| 339 | 20240415 | 141900 | 2376541450 | 23650 | 23650 | 23700 | 23650 | 253 |
| 340 | 20240415 | 141800 | 2370557050 | 23650 | 23650 | 23650 | 23650 | 180 |
| 341 | 20240415 | 141700 | 2366300050 | 23650 | 23650 | 23700 | 23650 | 787 |
| 342 | 20240415 | 141600 | 2347683500 | 23650 | 23650 | 23650 | 23650 | 153 |
| 343 | 20240415 | 141500 | 2344065050 | 23700 | 23600 | 23700 | 23500 | 662 |
| 344 | 20240415 | 141400 | 2328446800 | 23600 | 23600 | 23600 | 23500 | 403 |
| 345 | 20240415 | 141300 | 2318947450 | 23650 | 23600 | 23650 | 23600 | 414 |
| 346 | 20240415 | 141200 | 2309176950 | 23600 | 23650 | 23700 | 23600 | 924 |
| 347 | 20240415 | 141100 | 2287323500 | 23600 | 23650 | 23650 | 23600 | 504 |
| 348 | 20240415 | 141000 | 2275404900 | 23650 | 23650 | 23750 | 23650 | 261 |
| 349 | 20240415 | 140900 | 2269228300 | 23700 | 23650 | 23750 | 23650 | 316 |
| 350 | 20240415 | 140800 | 2261745350 | 23650 | 23650 | 23700 | 23650 | 250 |
| 351 | 20240415 | 140700 | 2255831700 | 23650 | 23650 | 23750 | 23600 | 1013 |
| 352 | 20240415 | 140600 | 2231871350 | 23650 | 23700 | 23750 | 23650 | 342 |
| 353 | 20240415 | 140500 | 2223780400 | 23750 | 23600 | 23750 | 23550 | 601 |
| 354 | 20240415 | 140400 | 2209565200 | 23650 | 23500 | 23750 | 23500 | 1734 |
| 355 | 20240415 | 140300 | 2168583800 | 23500 | 23600 | 23650 | 23500 | 539 |
| 356 | 20240415 | 140200 | 2155883550 | 23550 | 23450 | 23650 | 23450 | 853 |
| 357 | 20240415 | 140100 | 2135789600 | 23550 | 23500 | 23600 | 23400 | 612 |
| 358 | 20240415 | 140000 | 2121427250 | 23550 | 23350 | 23550 | 23350 | 839 |
| 359 | 20240415 | 135900 | 2101758400 | 23300 | 23500 | 23500 | 23150 | 5890 |
| 360 | 20240415 | 135800 | 1964746100 | 23450 | 23450 | 23500 | 23450 | 265 |
| 361 | 20240415 | 135700 | 1958526200 | 23450 | 23450 | 23500 | 23450 | 360 |
| 362 | 20240415 | 135600 | 1950078950 | 23500 | 23450 | 23500 | 23450 | 288 |
| 363 | 20240415 | 135500 | 1943317650 | 23450 | 23450 | 23500 | 23450 | 283 |
| 364 | 20240415 | 135400 | 1936676600 | 23450 | 23350 | 23500 | 23350 | 452 |
| 365 | 20240415 | 135300 | 1926082850 | 23400 | 23350 | 23450 | 23300 | 1570 |
| 366 | 20240415 | 135200 | 1889319200 | 23400 | 23400 | 23450 | 23350 | 1341 |
| 367 | 20240415 | 135100 | 1857943400 | 23400 | 23400 | 23450 | 23350 | 651 |
| 368 | 20240415 | 135000 | 1842701700 | 23400 | 23400 | 23500 | 23400 | 292 |
| 369 | 20240415 | 134900 | 1835858750 | 23400 | 23400 | 23450 | 23300 | 3192 |
| 370 | 20240415 | 134800 | 1761184650 | 23400 | 23450 | 23450 | 23400 | 258 |
| 371 | 20240415 | 134700 | 1755136600 | 23500 | 23450 | 23500 | 23400 | 336 |
| 372 | 20240415 | 134600 | 1747260500 | 23450 | 23450 | 23450 | 23400 | 129 |
| 373 | 20240415 | 134500 | 1744238800 | 23450 | 23450 | 23450 | 23400 | 367 |
| 374 | 20240415 | 134400 | 1735638300 | 23450 | 23400 | 23500 | 23400 | 152 |
| 375 | 20240415 | 134300 | 1732073400 | 23400 | 23500 | 23500 | 23400 | 401 |
| 376 | 20240415 | 134200 | 1722668250 | 23500 | 23450 | 23500 | 23450 | 906 |
| 377 | 20240415 | 134100 | 1701417700 | 23450 | 23500 | 23500 | 23400 | 295 |
| 378 | 20240415 | 134000 | 1694499250 | 23500 | 23450 | 23500 | 23400 | 222 |
| 379 | 20240415 | 133900 | 1689296600 | 23450 | 23450 | 23500 | 23400 | 401 |
| 380 | 20240415 | 133800 | 1679899150 | 23400 | 23450 | 23450 | 23400 | 250 |
| 381 | 20240415 | 133700 | 1674041900 | 23400 | 23400 | 23450 | 23400 | 261 |
| 382 | 20240415 | 133600 | 1667925250 | 23400 | 23500 | 23500 | 23400 | 191 |
| 383 | 20240415 | 133500 | 1663439300 | 23500 | 23500 | 23550 | 23450 | 271 |
| 384 | 20240415 | 133400 | 1657074400 | 23500 | 23450 | 23500 | 23450 | 213 |
| 385 | 20240415 | 133300 | 1652069900 | 23500 | 23450 | 23550 | 23450 | 286 |
| 386 | 20240415 | 133200 | 1645346600 | 23500 | 23600 | 23600 | 23500 | 236 |
| 387 | 20240415 | 133100 | 1639786200 | 23600 | 23500 | 23600 | 23450 | 364 |
| 388 | 20240415 | 133000 | 1631218650 | 23500 | 23550 | 23600 | 23500 | 414 |
| 389 | 20240415 | 132900 | 1621464900 | 23600 | 23600 | 23650 | 23550 | 738 |
| 390 | 20240415 | 132800 | 1604045400 | 23600 | 23500 | 23600 | 23500 | 1105 |
| 391 | 20240415 | 132700 | 1577985000 | 23500 | 23500 | 23550 | 23500 | 361 |
| 392 | 20240415 | 132600 | 1569496550 | 23500 | 23400 | 23500 | 23400 | 266 |
| 393 | 20240415 | 132500 | 1563261400 | 23450 | 23400 | 23450 | 23400 | 345 |
| 394 | 20240415 | 132400 | 1555181900 | 23450 | 23350 | 23450 | 23350 | 540 |
| 395 | 20240415 | 132300 | 1542545050 | 23350 | 23300 | 23350 | 23300 | 425 |
| 396 | 20240415 | 132200 | 1532629750 | 23300 | 23350 | 23350 | 23300 | 279 |
| 397 | 20240415 | 132100 | 1526122550 | 23350 | 23350 | 23400 | 23350 | 314 |
| 398 | 20240415 | 132000 | 1518789700 | 23350 | 23300 | 23550 | 23300 | 492 |
| 399 | 20240415 | 131900 | 1507267900 | 23300 | 23250 | 23300 | 23250 | 311 |
| 400 | 20240415 | 131800 | 1500032700 | 23250 | 23300 | 23350 | 23250 | 194 |
| 401 | 20240415 | 131700 | 1495514650 | 23300 | 23250 | 23300 | 23250 | 372 |
| 402 | 20240415 | 131600 | 1486857000 | 23350 | 23300 | 23350 | 23300 | 289 |
| 403 | 20240415 | 131500 | 1480120600 | 23300 | 23350 | 23350 | 23250 | 314 |
| 404 | 20240415 | 131400 | 1472810800 | 23350 | 23350 | 23350 | 23250 | 202 |
| 405 | 20240415 | 131300 | 1468104200 | 23300 | 23350 | 23350 | 23300 | 243 |
| 406 | 20240415 | 131200 | 1462442050 | 23300 | 23350 | 23350 | 23300 | 379 |
| 407 | 20240415 | 131100 | 1453605000 | 23350 | 23350 | 23350 | 23300 | 278 |
| 408 | 20240415 | 131000 | 1447113950 | 23350 | 23350 | 23400 | 23300 | 341 |
| 409 | 20240415 | 130900 | 1439162150 | 23300 | 23350 | 23400 | 23300 | 140 |
| 410 | 20240415 | 130800 | 1435894900 | 23400 | 23400 | 23450 | 23300 | 364 |
| 411 | 20240415 | 130700 | 1427393500 | 23400 | 23400 | 23450 | 23350 | 69 |
| 412 | 20240415 | 130600 | 1425779000 | 23400 | 23400 | 23450 | 23350 | 238 |
| 413 | 20240415 | 130500 | 1420208850 | 23450 | 23400 | 23450 | 23400 | 127 |
| 414 | 20240415 | 130400 | 1417235950 | 23450 | 23350 | 23450 | 23350 | 235 |
| 415 | 20240415 | 130300 | 1411742250 | 23400 | 23300 | 23400 | 23300 | 201 |
| 416 | 20240415 | 130200 | 1407046750 | 23300 | 23500 | 23500 | 23300 | 629 |
| 417 | 20240415 | 130100 | 1392362000 | 23500 | 23400 | 23500 | 23350 | 346 |
| 418 | 20240415 | 130000 | 1384258600 | 23500 | 23350 | 23500 | 23350 | 304 |
| 419 | 20240415 | 125900 | 1377143850 | 23400 | 23350 | 23400 | 23300 | 237 |
| 420 | 20240415 | 125800 | 1371614750 | 23350 | 23350 | 23400 | 23300 | 735 |
| 421 | 20240415 | 125700 | 1354418700 | 23300 | 23350 | 23400 | 23300 | 227 |
| 422 | 20240415 | 125600 | 1349114000 | 23400 | 23350 | 23400 | 23350 | 146 |
| 423 | 20240415 | 125500 | 1345704050 | 23350 | 23350 | 23400 | 23350 | 182 |
| 424 | 20240415 | 125400 | 1341453400 | 23350 | 23300 | 23350 | 23300 | 306 |
| 425 | 20240415 | 125300 | 1334317350 | 23300 | 23300 | 23350 | 23300 | 257 |
| 426 | 20240415 | 125200 | 1328325500 | 23300 | 23350 | 23350 | 23300 | 127 |
| 427 | 20240415 | 125100 | 1325365750 | 23350 | 23350 | 23350 | 23300 | 327 |
| 428 | 20240415 | 125000 | 1317734400 | 23350 | 23400 | 23400 | 23350 | 399 |
| 429 | 20240415 | 124900 | 1308400150 | 23400 | 23400 | 23450 | 23400 | 242 |
| 430 | 20240415 | 124800 | 1302736200 | 23350 | 23400 | 23400 | 23350 | 168 |
| 431 | 20240415 | 124700 | 1298809900 | 23350 | 23400 | 23400 | 23350 | 103 |
| 432 | 20240415 | 124600 | 1296402800 | 23400 | 23450 | 23450 | 23400 | 146 |
| 433 | 20240415 | 124500 | 1292985350 | 23450 | 23450 | 23450 | 23400 | 147 |
| 434 | 20240415 | 124400 | 1289538600 | 23450 | 23450 | 23450 | 23400 | 127 |
| 435 | 20240415 | 124300 | 1286564900 | 23450 | 23450 | 23450 | 23400 | 971 |
| 436 | 20240415 | 124200 | 1263841250 | 23500 | 23450 | 23500 | 23400 | 184 |
| 437 | 20240415 | 124100 | 1259532400 | 23450 | 23450 | 23450 | 23400 | 24 |
| 438 | 20240415 | 124000 | 1258970600 | 23450 | 23500 | 23500 | 23400 | 209 |
| 439 | 20240415 | 123900 | 1254076650 | 23450 | 23450 | 23500 | 23450 | 106 |
| 440 | 20240415 | 123800 | 1251590900 | 23450 | 23450 | 23550 | 23450 | 162 |
| 441 | 20240415 | 123700 | 1247791000 | 23500 | 23450 | 23500 | 23450 | 119 |
| 442 | 20240415 | 123600 | 1244999050 | 23450 | 23500 | 23500 | 23450 | 294 |
| 443 | 20240415 | 123500 | 1238099000 | 23500 | 23450 | 23500 | 23450 | 111 |
| 444 | 20240415 | 123400 | 1235496000 | 23450 | 23500 | 23550 | 23450 | 125 |
| 445 | 20240415 | 123300 | 1232561250 | 23550 | 23450 | 23550 | 23450 | 163 |
| 446 | 20240415 | 123200 | 1228738500 | 23550 | 23500 | 23550 | 23500 | 219 |
| 447 | 20240415 | 123100 | 1223588200 | 23500 | 23500 | 23500 | 23500 | 89 |
| 448 | 20240415 | 123000 | 1221496700 | 23500 | 23450 | 23550 | 23450 | 181 |
| 449 | 20240415 | 122900 | 1217248450 | 23500 | 23500 | 23500 | 23500 | 170 |
| 450 | 20240415 | 122800 | 1213253450 | 23550 | 23500 | 23550 | 23500 | 39 |
| 451 | 20240415 | 122700 | 1212336500 | 23550 | 23500 | 23550 | 23450 | 270 |
| 452 | 20240415 | 122600 | 1205989400 | 23450 | 23450 | 23500 | 23450 | 83 |
| 453 | 20240415 | 122500 | 1204043000 | 23450 | 23450 | 23500 | 23450 | 218 |
| 454 | 20240415 | 122400 | 1198927350 | 23450 | 23400 | 23450 | 23400 | 102 |
| 455 | 20240415 | 122300 | 1196540000 | 23450 | 23450 | 23450 | 23400 | 159 |
| 456 | 20240415 | 122200 | 1192811600 | 23450 | 23400 | 23450 | 23400 | 111 |
| 457 | 20240415 | 122100 | 1190213400 | 23450 | 23450 | 23500 | 23450 | 122 |
| 458 | 20240415 | 122000 | 1187351550 | 23450 | 23450 | 23450 | 23450 | 76 |
| 459 | 20240415 | 121900 | 1185569350 | 23500 | 23450 | 23500 | 23400 | 695 |
| 460 | 20240415 | 121800 | 1169296100 | 23450 | 23450 | 23450 | 23450 | 14 |
| 461 | 20240415 | 121700 | 1168967800 | 23450 | 23450 | 23450 | 23450 | 150 |
| 462 | 20240415 | 121600 | 1165450300 | 23450 | 23450 | 23500 | 23450 | 187 |
| 463 | 20240415 | 121500 | 1161064050 | 23450 | 23450 | 23500 | 23450 | 98 |
| 464 | 20240415 | 121400 | 1158765400 | 23450 | 23450 | 23450 | 23450 | 172 |
| 465 | 20240415 | 121300 | 1154732000 | 23450 | 23450 | 23450 | 23450 | 86 |
| 466 | 20240415 | 121200 | 1152715300 | 23500 | 23450 | 23500 | 23450 | 200 |
| 467 | 20240415 | 121100 | 1148024200 | 23500 | 23450 | 23500 | 23450 | 127 |
| 468 | 20240415 | 121000 | 1145045050 | 23500 | 23500 | 23550 | 23500 | 82 |
| 469 | 20240415 | 120900 | 1143118000 | 23500 | 23450 | 23500 | 23450 | 164 |
| 470 | 20240415 | 120800 | 1139268300 | 23450 | 23450 | 23450 | 23450 | 108 |
| 471 | 20240415 | 120700 | 1136735700 | 23500 | 23500 | 23500 | 23500 | 84 |
| 472 | 20240415 | 120600 | 1134761700 | 23450 | 23500 | 23500 | 23450 | 80 |
| 473 | 20240415 | 120500 | 1132884600 | 23450 | 23450 | 23500 | 23450 | 199 |
| 474 | 20240415 | 120400 | 1128213600 | 23450 | 23550 | 23550 | 23450 | 1077 |
| 475 | 20240415 | 120300 | 1102947900 | 23500 | 23500 | 23500 | 23500 | 164 |
| 476 | 20240415 | 120200 | 1099093900 | 23500 | 23550 | 23550 | 23450 | 126 |
| 477 | 20240415 | 120100 | 1096132000 | 23450 | 23500 | 23500 | 23450 | 148 |
| 478 | 20240415 | 120000 | 1092657400 | 23550 | 23550 | 23550 | 23500 | 145 |
| 479 | 20240415 | 115900 | 1089248800 | 23550 | 23500 | 23550 | 23500 | 150 |
| 480 | 20240415 | 115800 | 1085723750 | 23550 | 23500 | 23550 | 23500 | 160 |
| 481 | 20240415 | 115700 | 1081961100 | 23550 | 23550 | 23550 | 23500 | 95 |
| 482 | 20240415 | 115600 | 1079726950 | 23500 | 23500 | 23600 | 23500 | 204 |
| 483 | 20240415 | 115500 | 1074932500 | 23500 | 23550 | 23550 | 23500 | 104 |
| 484 | 20240415 | 115400 | 1072486400 | 23500 | 23500 | 23500 | 23500 | 85 |
| 485 | 20240415 | 115300 | 1070488900 | 23500 | 23550 | 23550 | 23500 | 127 |
| 486 | 20240415 | 115200 | 1067498650 | 23500 | 23500 | 23500 | 23500 | 104 |
| 487 | 20240415 | 115100 | 1065054650 | 23500 | 23500 | 23550 | 23500 | 167 |
| 488 | 20240415 | 115000 | 1061129250 | 23500 | 23550 | 23550 | 23500 | 134 |
| 489 | 20240415 | 114900 | 1057978900 | 23550 | 23500 | 23550 | 23500 | 144 |
| 490 | 20240415 | 114800 | 1054593950 | 23500 | 23550 | 23550 | 23500 | 140 |
| 491 | 20240415 | 114700 | 1051303050 | 23550 | 23550 | 23550 | 23500 | 96 |
| 492 | 20240415 | 114600 | 1049042300 | 23600 | 23550 | 23600 | 23550 | 162 |
| 493 | 20240415 | 114500 | 1045226350 | 23550 | 23550 | 23550 | 23550 | 14 |
| 494 | 20240415 | 114400 | 1044896650 | 23550 | 23550 | 23600 | 23550 | 172 |
| 495 | 20240415 | 114300 | 1040844950 | 23550 | 23600 | 23600 | 23550 | 117 |
| 496 | 20240415 | 114200 | 1038089250 | 23600 | 23550 | 23650 | 23550 | 230 |
| 497 | 20240415 | 114100 | 1032668300 | 23550 | 23550 | 23600 | 23550 | 96 |
| 498 | 20240415 | 114000 | 1030405550 | 23550 | 23550 | 23600 | 23550 | 169 |
| 499 | 20240415 | 113900 | 1026424000 | 23600 | 23550 | 23600 | 23550 | 103 |
| 500 | 20240415 | 113800 | 1023997250 | 23600 | 23600 | 23600 | 23500 | 1273 |
| 501 | 20240415 | 113700 | 993971000 | 23550 | 23500 | 23600 | 23500 | 137 |
| 502 | 20240415 | 113600 | 990748200 | 23550 | 23550 | 23550 | 23550 | 307 |
| 503 | 20240415 | 113500 | 983518350 | 23600 | 23550 | 23600 | 23500 | 192 |
| 504 | 20240415 | 113400 | 978993850 | 23550 | 23600 | 23600 | 23550 | 26 |
| 505 | 20240415 | 113300 | 978381000 | 23500 | 23550 | 23550 | 23500 | 191 |
| 506 | 20240415 | 113200 | 973888650 | 23500 | 23550 | 23550 | 23500 | 90 |
| 507 | 20240415 | 113100 | 971772550 | 23550 | 23550 | 23550 | 23550 | 164 |
| 508 | 20240415 | 113000 | 967910350 | 23600 | 23600 | 23650 | 23550 | 111 |
| 509 | 20240415 | 112900 | 965291000 | 23550 | 23550 | 23600 | 23550 | 228 |
| 510 | 20240415 | 112800 | 959918200 | 23600 | 23550 | 23600 | 23550 | 113 |
| 511 | 20240415 | 112700 | 957256150 | 23550 | 23600 | 23600 | 23550 | 179 |
| 512 | 20240415 | 112600 | 953039650 | 23550 | 23550 | 23550 | 23550 | 106 |
| 513 | 20240415 | 112500 | 950543350 | 23550 | 23550 | 23600 | 23550 | 192 |
| 514 | 20240415 | 112400 | 946020750 | 23550 | 23550 | 23550 | 23550 | 62 |
| 515 | 20240415 | 112300 | 944560650 | 23550 | 23550 | 23600 | 23550 | 209 |
| 516 | 20240415 | 112200 | 939637600 | 23550 | 23550 | 23550 | 23550 | 79 |
| 517 | 20240415 | 112100 | 937777150 | 23550 | 23550 | 23600 | 23550 | 109 |
| 518 | 20240415 | 112000 | 935209050 | 23600 | 23600 | 23600 | 23500 | 185 |
| 519 | 20240415 | 111900 | 930851500 | 23550 | 23550 | 23550 | 23550 | 84 |
| 520 | 20240415 | 111800 | 928873300 | 23550 | 23550 | 23550 | 23550 | 179 |
| 521 | 20240415 | 111700 | 924657850 | 23550 | 23600 | 23600 | 23500 | 102 |
| 522 | 20240415 | 111600 | 922255750 | 23600 | 23550 | 23600 | 23550 | 248 |
| 523 | 20240415 | 111500 | 916414500 | 23600 | 23550 | 23600 | 23550 | 135 |
| 524 | 20240415 | 111400 | 913235200 | 23600 | 23600 | 23600 | 23550 | 368 |
| 525 | 20240415 | 111300 | 904558000 | 23600 | 23600 | 23600 | 23600 | 115 |
| 526 | 20240415 | 111200 | 901844000 | 23600 | 23550 | 23650 | 23550 | 218 |
| 527 | 20240415 | 111100 | 896698300 | 23550 | 23550 | 23550 | 23550 | 99 |
| 528 | 20240415 | 111000 | 894366850 | 23550 | 23550 | 23550 | 23550 | 175 |
| 529 | 20240415 | 110900 | 890245600 | 23550 | 23550 | 23600 | 23500 | 181 |
| 530 | 20240415 | 110800 | 885982400 | 23550 | 23550 | 23600 | 23500 | 85 |
| 531 | 20240415 | 110700 | 883981050 | 23550 | 23550 | 23550 | 23550 | 163 |
| 532 | 20240415 | 110600 | 880142400 | 23550 | 23550 | 23550 | 23500 | 164 |
| 533 | 20240415 | 110500 | 876284550 | 23500 | 23550 | 23550 | 23500 | 101 |
| 534 | 20240415 | 110400 | 873910700 | 23550 | 23550 | 23550 | 23500 | 180 |
| 535 | 20240415 | 110300 | 869676700 | 23500 | 23500 | 23550 | 23500 | 143 |
| 536 | 20240415 | 110200 | 866314000 | 23550 | 23550 | 23600 | 23550 | 224 |
| 537 | 20240415 | 110100 | 861037650 | 23550 | 23550 | 23550 | 23550 | 72 |
| 538 | 20240415 | 110000 | 859342050 | 23550 | 23550 | 23550 | 23550 | 107 |
| 539 | 20240415 | 105900 | 856822200 | 23500 | 23550 | 23550 | 23500 | 168 |
| 540 | 20240415 | 105800 | 852870450 | 23500 | 23600 | 23600 | 23500 | 100 |
| 541 | 20240415 | 105700 | 850519350 | 23600 | 23550 | 23600 | 23550 | 185 |
| 542 | 20240415 | 105600 | 846159150 | 23550 | 23550 | 23550 | 23550 | 185 |
| 543 | 20240415 | 105500 | 841802400 | 23550 | 23550 | 23550 | 23500 | 167 |
| 544 | 20240415 | 105400 | 837873900 | 23600 | 23550 | 23600 | 23550 | 174 |
| 545 | 20240415 | 105300 | 833775300 | 23600 | 23550 | 23600 | 23500 | 120 |
| 546 | 20240415 | 105200 | 830952350 | 23550 | 23550 | 23550 | 23550 | 167 |
| 547 | 20240415 | 105100 | 827019500 | 23550 | 23550 | 23600 | 23500 | 91 |
| 548 | 20240415 | 105000 | 824878550 | 23550 | 23550 | 23600 | 23550 | 99 |
| 549 | 20240415 | 104900 | 822546250 | 23550 | 23550 | 23550 | 23500 | 101 |
| 550 | 20240415 | 104800 | 820172300 | 23550 | 23550 | 23550 | 23500 | 174 |
| 551 | 20240415 | 104700 | 816079600 | 23550 | 23550 | 23550 | 23500 | 135 |
| 552 | 20240415 | 104600 | 812903500 | 23550 | 23600 | 23650 | 23500 | 247 |
| 553 | 20240415 | 104500 | 807085250 | 23550 | 23550 | 23550 | 23550 | 123 |
| 554 | 20240415 | 104400 | 804188600 | 23600 | 23600 | 23600 | 23550 | 86 |
| 555 | 20240415 | 104300 | 802161800 | 23600 | 23600 | 23600 | 23550 | 129 |
| 556 | 20240415 | 104200 | 799122850 | 23550 | 23550 | 23550 | 23500 | 142 |
| 557 | 20240415 | 104100 | 795781400 | 23600 | 23550 | 23600 | 23500 | 167 |
| 558 | 20240415 | 104000 | 791847850 | 23550 | 23600 | 23600 | 23500 | 122 |
| 559 | 20240415 | 103900 | 788971900 | 23500 | 23600 | 23600 | 23500 | 141 |
| 560 | 20240415 | 103800 | 785651350 | 23600 | 23600 | 23600 | 23600 | 78 |
| 561 | 20240415 | 103700 | 783810550 | 23550 | 23550 | 23600 | 23500 | 175 |
| 562 | 20240415 | 103600 | 779693000 | 23500 | 23550 | 23600 | 23500 | 245 |
| 563 | 20240415 | 103500 | 773926600 | 23500 | 23500 | 23550 | 23500 | 62 |
| 564 | 20240415 | 103400 | 772469550 | 23600 | 23550 | 23600 | 23500 | 122 |
| 565 | 20240415 | 103300 | 769596450 | 23550 | 23600 | 23600 | 23550 | 154 |
| 566 | 20240415 | 103200 | 765969700 | 23600 | 23500 | 23600 | 23500 | 125 |
| 567 | 20240415 | 103100 | 763030250 | 23600 | 23550 | 23600 | 23550 | 169 |
| 568 | 20240415 | 103000 | 759048100 | 23600 | 23550 | 23600 | 23550 | 128 |
| 569 | 20240415 | 102900 | 756032750 | 23650 | 23600 | 23650 | 23550 | 123 |
| 570 | 20240415 | 102800 | 753134600 | 23550 | 23500 | 23550 | 23500 | 158 |
| 571 | 20240415 | 102700 | 749418150 | 23550 | 23500 | 23600 | 23500 | 539 |
| 572 | 20240415 | 102600 | 736727000 | 23500 | 23500 | 23550 | 23500 | 160 |
| 573 | 20240415 | 102500 | 732965600 | 23600 | 23550 | 23600 | 23550 | 66 |
| 574 | 20240415 | 102400 | 731409950 | 23500 | 23550 | 23600 | 23500 | 177 |
| 575 | 20240415 | 102300 | 727246550 | 23550 | 23550 | 23550 | 23500 | 122 |
| 576 | 20240415 | 102200 | 724378200 | 23600 | 23600 | 23600 | 23550 | 150 |
| 577 | 20240415 | 102100 | 720844650 | 23550 | 23550 | 23600 | 23550 | 148 |
| 578 | 20240415 | 102000 | 717358550 | 23500 | 23550 | 23550 | 23500 | 239 |
| 579 | 20240415 | 101900 | 711736150 | 23550 | 23550 | 23550 | 23500 | 161 |
| 580 | 20240415 | 101800 | 707952550 | 23550 | 23500 | 23600 | 23500 | 381 |
| 581 | 20240415 | 101700 | 698993500 | 23600 | 23550 | 23600 | 23550 | 126 |
| 582 | 20240415 | 101600 | 696023500 | 23500 | 23550 | 23600 | 23500 | 375 |
| 583 | 20240415 | 101500 | 687199150 | 23550 | 23600 | 23600 | 23550 | 1072 |
| 584 | 20240415 | 101400 | 661950000 | 23600 | 23650 | 23650 | 23550 | 490 |
| 585 | 20240415 | 101300 | 650388400 | 23650 | 23600 | 23650 | 23550 | 222 |
| 586 | 20240415 | 101200 | 645150850 | 23600 | 23550 | 23600 | 23550 | 209 |
| 587 | 20240415 | 101100 | 640222900 | 23500 | 23600 | 23600 | 23500 | 144 |
| 588 | 20240415 | 101000 | 636832600 | 23600 | 23550 | 23600 | 23550 | 130 |
| 589 | 20240415 | 100900 | 633768000 | 23550 | 23500 | 23550 | 23500 | 1228 |
| 590 | 20240415 | 100800 | 604898600 | 23500 | 23550 | 23650 | 23500 | 1051 |
| 591 | 20240415 | 100700 | 580105900 | 23600 | 23550 | 23600 | 23550 | 193 |
| 592 | 20240415 | 100600 | 575558200 | 23550 | 23550 | 23550 | 23550 | 107 |
| 593 | 20240415 | 100500 | 573038350 | 23500 | 23550 | 23600 | 23500 | 175 |
| 594 | 20240415 | 100400 | 568920900 | 23550 | 23500 | 23600 | 23500 | 605 |
| 595 | 20240415 | 100300 | 554670250 | 23600 | 23550 | 23600 | 23550 | 210 |
| 596 | 20240415 | 100200 | 549722700 | 23550 | 23550 | 23550 | 23500 | 141 |
| 597 | 20240415 | 100100 | 546406000 | 23500 | 23600 | 23650 | 23500 | 266 |
| 598 | 20240415 | 100000 | 540146600 | 23550 | 23600 | 23650 | 23500 | 473 |
| 599 | 20240415 | 095900 | 528986600 | 23600 | 23700 | 23700 | 23500 | 502 |
| 600 | 20240415 | 095800 | 517118400 | 23650 | 23600 | 23650 | 23500 | 665 |
| 601 | 20240415 | 095700 | 501435750 | 23600 | 23550 | 23600 | 23550 | 211 |
| 602 | 20240415 | 095600 | 496465650 | 23600 | 23550 | 23600 | 23500 | 264 |
| 603 | 20240415 | 095500 | 490249150 | 23500 | 23550 | 23550 | 23500 | 155 |
| 604 | 20240415 | 095400 | 486605200 | 23600 | 23650 | 23650 | 23600 | 119 |
| 605 | 20240415 | 095300 | 483794400 | 23600 | 23600 | 23650 | 23550 | 337 |
| 606 | 20240415 | 095200 | 475839250 | 23550 | 23600 | 23650 | 23550 | 240 |
| 607 | 20240415 | 095100 | 470179450 | 23550 | 23550 | 23550 | 23550 | 85 |
| 608 | 20240415 | 095000 | 468177700 | 23550 | 23550 | 23600 | 23550 | 354 |
| 609 | 20240415 | 094900 | 459835750 | 23550 | 23600 | 23650 | 23550 | 99 |
| 610 | 20240415 | 094800 | 457504000 | 23550 | 23600 | 23600 | 23500 | 179 |
| 611 | 20240415 | 094700 | 453287900 | 23550 | 23550 | 23550 | 23550 | 227 |
| 612 | 20240415 | 094600 | 447942050 | 23600 | 23450 | 23800 | 23450 | 1485 |
| 613 | 20240415 | 094500 | 412729150 | 23500 | 23500 | 23650 | 23500 | 679 |
| 614 | 20240415 | 094400 | 396759350 | 23550 | 23550 | 23550 | 23550 | 7 |
| 615 | 20240415 | 094300 | 396594500 | 23600 | 23500 | 23600 | 23500 | 321 |
| 616 | 20240415 | 094200 | 389030600 | 23500 | 23600 | 23600 | 23500 | 577 |
| 617 | 20240415 | 094100 | 375462800 | 23600 | 23600 | 23600 | 23550 | 154 |
| 618 | 20240415 | 094000 | 371832550 | 23600 | 23600 | 23600 | 23500 | 382 |
| 619 | 20240415 | 093900 | 362834750 | 23600 | 23600 | 23600 | 23550 | 787 |
| 620 | 20240415 | 093800 | 344270850 | 23650 | 23800 | 23800 | 23650 | 357 |
| 621 | 20240415 | 093700 | 335810100 | 23800 | 23800 | 23950 | 23750 | 303 |
| 622 | 20240415 | 093600 | 328603900 | 23800 | 23800 | 23850 | 23800 | 431 |
| 623 | 20240415 | 093500 | 318338600 | 23800 | 23800 | 23900 | 23800 | 173 |
| 624 | 20240415 | 093400 | 314219200 | 23850 | 23750 | 23850 | 23750 | 117 |
| 625 | 20240415 | 093300 | 311439950 | 23850 | 23850 | 23850 | 23800 | 212 |
| 626 | 20240415 | 093200 | 306386850 | 23850 | 23900 | 23900 | 23750 | 278 |
| 627 | 20240415 | 093100 | 299763200 | 23800 | 23800 | 23850 | 23800 | 96 |
| 628 | 20240415 | 093000 | 297477850 | 23750 | 23750 | 23750 | 23750 | 149 |
| 629 | 20240415 | 092900 | 293939100 | 23700 | 23700 | 23700 | 23700 | 351 |
| 630 | 20240415 | 092800 | 285620400 | 23700 | 23650 | 23700 | 23600 | 167 |
| 631 | 20240415 | 092700 | 281675100 | 23650 | 23650 | 23700 | 23650 | 167 |
| 632 | 20240415 | 092600 | 277723950 | 23600 | 23700 | 23700 | 23600 | 321 |
| 633 | 20240415 | 092500 | 270142850 | 23700 | 23700 | 23700 | 23600 | 362 |
| 634 | 20240415 | 092400 | 261582550 | 23700 | 23600 | 23750 | 23600 | 152 |
| 635 | 20240415 | 092300 | 257989700 | 23600 | 23650 | 23700 | 23600 | 696 |
| 636 | 20240415 | 092200 | 241536650 | 23650 | 23700 | 23700 | 23650 | 394 |
| 637 | 20240415 | 092100 | 232204450 | 23800 | 23700 | 23800 | 23700 | 50 |
| 638 | 20240415 | 092000 | 231019350 | 23700 | 23700 | 23750 | 23700 | 282 |
| 639 | 20240415 | 091900 | 224332050 | 23700 | 23750 | 23750 | 23700 | 754 |
| 640 | 20240415 | 091800 | 206462200 | 23750 | 23800 | 23800 | 23750 | 1229 |
| 641 | 20240415 | 091700 | 177216000 | 23750 | 23750 | 23800 | 23750 | 369 |
| 642 | 20240415 | 091600 | 168449150 | 23750 | 23750 | 23800 | 23750 | 289 |
| 643 | 20240415 | 091500 | 161581900 | 23800 | 23850 | 23850 | 23800 | 367 |
| 644 | 20240415 | 091400 | 152843300 | 23900 | 23900 | 23900 | 23900 | 29 |
| 645 | 20240415 | 091300 | 152150200 | 23900 | 23900 | 23900 | 23900 | 20 |
| 646 | 20240415 | 091200 | 151672200 | 23950 | 23950 | 23950 | 23850 | 381 |
| 647 | 20240415 | 091100 | 142562200 | 23950 | 24050 | 24100 | 23950 | 528 |
| 648 | 20240415 | 091000 | 129904050 | 24000 | 24000 | 24000 | 24000 | 100 |
| 649 | 20240415 | 090900 | 127504050 | 24000 | 23950 | 24100 | 23950 | 159 |
| 650 | 20240415 | 090800 | 123678300 | 24000 | 23950 | 24000 | 23950 | 574 |
| 651 | 20240415 | 090700 | 109903950 | 23950 | 23950 | 24000 | 23950 | 733 |
| 652 | 20240415 | 090600 | 92312600 | 23950 | 23800 | 24000 | 23750 | 591 |
| 653 | 20240415 | 090500 | 78180200 | 23900 | 23800 | 23900 | 23800 | 855 |
| 654 | 20240415 | 090400 | 57780000 | 23800 | 23800 | 23800 | 23750 | 322 |
| 655 | 20240415 | 090300 | 50125000 | 23800 | 23800 | 23800 | 23750 | 389 |
| 656 | 20240415 | 090200 | 40867100 | 23750 | 23900 | 23900 | 23700 | 243 |
| 657 | 20240415 | 090100 | 35086400 | 23850 | 23900 | 23900 | 23700 | 127 |
| 658 | 20240415 | 090000 | 32058350 | 23900 | 24000 | 24000 | 23900 | 1336 |