41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 204900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 3 | 20240402 | 204800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 4 | 20240402 | 204700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 5 | 20240402 | 204600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 6 | 20240402 | 204500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 7 | 20240402 | 204400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 8 | 20240402 | 204300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 9 | 20240402 | 204200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 10 | 20240402 | 204100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 11 | 20240402 | 204000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 12 | 20240402 | 203900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 13 | 20240402 | 203800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 14 | 20240402 | 203700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 15 | 20240402 | 203600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 16 | 20240402 | 203500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 17 | 20240402 | 203400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 18 | 20240402 | 203300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 19 | 20240402 | 203200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 20 | 20240402 | 203100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 21 | 20240402 | 203000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 22 | 20240402 | 202900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 23 | 20240402 | 202800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 24 | 20240402 | 202700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 25 | 20240402 | 202600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 26 | 20240402 | 202500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 27 | 20240402 | 202400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 28 | 20240402 | 202300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 29 | 20240402 | 202200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 30 | 20240402 | 202100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 31 | 20240402 | 202000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 32 | 20240402 | 201900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 33 | 20240402 | 201800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 34 | 20240402 | 201700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 35 | 20240402 | 201600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 36 | 20240402 | 201500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 37 | 20240402 | 201400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 38 | 20240402 | 201300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 39 | 20240402 | 201200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 40 | 20240402 | 201100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 41 | 20240402 | 201000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 42 | 20240402 | 200900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 43 | 20240402 | 200800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 44 | 20240402 | 200700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 45 | 20240402 | 200600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 46 | 20240402 | 200500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 47 | 20240402 | 200400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 48 | 20240402 | 200300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 49 | 20240402 | 200200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 50 | 20240402 | 200100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 51 | 20240402 | 200000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 52 | 20240402 | 195900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 53 | 20240402 | 195800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 54 | 20240402 | 195700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 55 | 20240402 | 195600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 56 | 20240402 | 195500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 57 | 20240402 | 195400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 58 | 20240402 | 195300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 59 | 20240402 | 195200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 60 | 20240402 | 195100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 61 | 20240402 | 195000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 62 | 20240402 | 194900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 63 | 20240402 | 194800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 64 | 20240402 | 194700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 65 | 20240402 | 194600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 66 | 20240402 | 194500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 67 | 20240402 | 194400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 68 | 20240402 | 194300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 69 | 20240402 | 194200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 70 | 20240402 | 194100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 71 | 20240402 | 194000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 72 | 20240402 | 193900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 73 | 20240402 | 193800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 74 | 20240402 | 193700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 75 | 20240402 | 193600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 76 | 20240402 | 193500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 77 | 20240402 | 193400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 78 | 20240402 | 193300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 79 | 20240402 | 193200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 80 | 20240402 | 193100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 81 | 20240402 | 193000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 82 | 20240402 | 192900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 83 | 20240402 | 192800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 84 | 20240402 | 192700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 85 | 20240402 | 192600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 86 | 20240402 | 192500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 87 | 20240402 | 192400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 88 | 20240402 | 192300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 89 | 20240402 | 192200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 90 | 20240402 | 192100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 91 | 20240402 | 192000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 92 | 20240402 | 191900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 93 | 20240402 | 191800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 94 | 20240402 | 191700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 95 | 20240402 | 191600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 96 | 20240402 | 191500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 97 | 20240402 | 191400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 98 | 20240402 | 191300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 99 | 20240402 | 191200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 100 | 20240402 | 191100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 101 | 20240402 | 191000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 102 | 20240402 | 190900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 103 | 20240402 | 190800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 104 | 20240402 | 190700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 105 | 20240402 | 190600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 106 | 20240402 | 190500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 107 | 20240402 | 190400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 108 | 20240402 | 190300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 109 | 20240402 | 190200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 110 | 20240402 | 190100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 111 | 20240402 | 190000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 112 | 20240402 | 185900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 113 | 20240402 | 185800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 114 | 20240402 | 185700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 115 | 20240402 | 185600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 116 | 20240402 | 185500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 117 | 20240402 | 185400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 118 | 20240402 | 185300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 119 | 20240402 | 185200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 120 | 20240402 | 185100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 121 | 20240402 | 185000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 122 | 20240402 | 184900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 123 | 20240402 | 184800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 124 | 20240402 | 184700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 125 | 20240402 | 184600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 126 | 20240402 | 184500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 127 | 20240402 | 184400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 128 | 20240402 | 184300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 129 | 20240402 | 184200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 130 | 20240402 | 184100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 131 | 20240402 | 184000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 132 | 20240402 | 183900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 133 | 20240402 | 183800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 134 | 20240402 | 183700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 135 | 20240402 | 183600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 136 | 20240402 | 183500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 137 | 20240402 | 183400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 138 | 20240402 | 183300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 139 | 20240402 | 183200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 140 | 20240402 | 183100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 141 | 20240402 | 183000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 142 | 20240402 | 182900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 143 | 20240402 | 182800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 144 | 20240402 | 182700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 145 | 20240402 | 182600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 146 | 20240402 | 182500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 147 | 20240402 | 182400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 148 | 20240402 | 182300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 149 | 20240402 | 182200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 150 | 20240402 | 182100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 151 | 20240402 | 182000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 152 | 20240402 | 181900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 153 | 20240402 | 181800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 154 | 20240402 | 181700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 155 | 20240402 | 181600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 156 | 20240402 | 181500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 157 | 20240402 | 181400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 158 | 20240402 | 181300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 159 | 20240402 | 181200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 160 | 20240402 | 181100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 161 | 20240402 | 181000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 162 | 20240402 | 180900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 163 | 20240402 | 180800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 164 | 20240402 | 180700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 165 | 20240402 | 180600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 166 | 20240402 | 180500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 167 | 20240402 | 180400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 168 | 20240402 | 180300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 169 | 20240402 | 180200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 170 | 20240402 | 180100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 171 | 20240402 | 180000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 172 | 20240402 | 175900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 173 | 20240402 | 175800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 174 | 20240402 | 175700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 175 | 20240402 | 175600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 176 | 20240402 | 175500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 177 | 20240402 | 175400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 178 | 20240402 | 175300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 179 | 20240402 | 175200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 180 | 20240402 | 175100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 181 | 20240402 | 175000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 182 | 20240402 | 174900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 183 | 20240402 | 174800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 184 | 20240402 | 174700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 185 | 20240402 | 174600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 186 | 20240402 | 174500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 187 | 20240402 | 174400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 188 | 20240402 | 174300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 189 | 20240402 | 174200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 190 | 20240402 | 174100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 191 | 20240402 | 174000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 192 | 20240402 | 173900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 193 | 20240402 | 173800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 194 | 20240402 | 173700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 195 | 20240402 | 173600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 196 | 20240402 | 173500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 197 | 20240402 | 173400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 198 | 20240402 | 173300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 199 | 20240402 | 173200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 200 | 20240402 | 173100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 201 | 20240402 | 173000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 202 | 20240402 | 172900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 203 | 20240402 | 172800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 204 | 20240402 | 172700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 205 | 20240402 | 172600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 206 | 20240402 | 172500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 207 | 20240402 | 172400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 208 | 20240402 | 172300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 209 | 20240402 | 172200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 210 | 20240402 | 172100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 211 | 20240402 | 172000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 212 | 20240402 | 171900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 213 | 20240402 | 171800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 214 | 20240402 | 171700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 215 | 20240402 | 171600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 216 | 20240402 | 171500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 217 | 20240402 | 171400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 218 | 20240402 | 171300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 219 | 20240402 | 171200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 220 | 20240402 | 171100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 221 | 20240402 | 171000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 222 | 20240402 | 170900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 223 | 20240402 | 170800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 224 | 20240402 | 170700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 225 | 20240402 | 170600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 226 | 20240402 | 170500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 227 | 20240402 | 170400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 228 | 20240402 | 170300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 229 | 20240402 | 170200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 230 | 20240402 | 170100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 231 | 20240402 | 170000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 232 | 20240402 | 165900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 233 | 20240402 | 165800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 234 | 20240402 | 165700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 235 | 20240402 | 165600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 236 | 20240402 | 165500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 237 | 20240402 | 165400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 238 | 20240402 | 165300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 239 | 20240402 | 165200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 240 | 20240402 | 165100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 241 | 20240402 | 165000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 242 | 20240402 | 164900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 243 | 20240402 | 164800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 244 | 20240402 | 164700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 245 | 20240402 | 164600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 246 | 20240402 | 164500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 247 | 20240402 | 164400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 248 | 20240402 | 164300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 249 | 20240402 | 164200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 250 | 20240402 | 164100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 251 | 20240402 | 164000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 252 | 20240402 | 163900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 253 | 20240402 | 163800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 254 | 20240402 | 163700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 255 | 20240402 | 163600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 256 | 20240402 | 163500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 257 | 20240402 | 163400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 258 | 20240402 | 163300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 259 | 20240402 | 163200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 260 | 20240402 | 163100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 261 | 20240402 | 163000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 262 | 20240402 | 162900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 263 | 20240402 | 162800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 264 | 20240402 | 162700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 265 | 20240402 | 162600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 266 | 20240402 | 162500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 267 | 20240402 | 162400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 268 | 20240402 | 162300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 269 | 20240402 | 162200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 270 | 20240402 | 162100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 271 | 20240402 | 162000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 272 | 20240402 | 161900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 273 | 20240402 | 161800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 274 | 20240402 | 161700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 275 | 20240402 | 161600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 276 | 20240402 | 161500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 277 | 20240402 | 161400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 278 | 20240402 | 161300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 279 | 20240402 | 161200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 280 | 20240402 | 161100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 281 | 20240402 | 161000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 282 | 20240402 | 160900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 283 | 20240402 | 160800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 284 | 20240402 | 160700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 285 | 20240402 | 160600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 286 | 20240402 | 160500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 287 | 20240402 | 160400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 288 | 20240402 | 160300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 289 | 20240402 | 160200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 290 | 20240402 | 160100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 291 | 20240402 | 160000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 292 | 20240402 | 155900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 293 | 20240402 | 155800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 294 | 20240402 | 155700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 295 | 20240402 | 155600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 296 | 20240402 | 155500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 297 | 20240402 | 155400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 298 | 20240402 | 155300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 299 | 20240402 | 155200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 300 | 20240402 | 155100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 301 | 20240402 | 155000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 302 | 20240402 | 154900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 303 | 20240402 | 154800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 304 | 20240402 | 154700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 305 | 20240402 | 154600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 306 | 20240402 | 154500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 307 | 20240402 | 154400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 308 | 20240402 | 154300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 309 | 20240402 | 154200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 310 | 20240402 | 154100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 311 | 20240402 | 154000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 312 | 20240402 | 153900 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 313 | 20240402 | 153800 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 314 | 20240402 | 153700 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 315 | 20240402 | 153600 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 316 | 20240402 | 153500 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 317 | 20240402 | 153400 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 318 | 20240402 | 153300 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 319 | 20240402 | 153200 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 320 | 20240402 | 153100 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 321 | 20240402 | 153000 | 64170802000 | 393000 | 393000 | 393000 | 393000 | 16194 |
| 322 | 20240402 | 152900 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 323 | 20240402 | 152800 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 324 | 20240402 | 152700 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 325 | 20240402 | 152600 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 326 | 20240402 | 152500 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 327 | 20240402 | 152400 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 328 | 20240402 | 152300 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 329 | 20240402 | 152200 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 330 | 20240402 | 152100 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 331 | 20240402 | 152000 | 57806560000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 332 | 20240402 | 151900 | 57806560000 | 393000 | 393500 | 394000 | 393000 | 467 |
| 333 | 20240402 | 151800 | 57622688000 | 394000 | 393500 | 394000 | 393000 | 617 |
| 334 | 20240402 | 151700 | 57379727000 | 393500 | 393000 | 394000 | 393000 | 1026 |
| 335 | 20240402 | 151600 | 56976189500 | 393000 | 393500 | 393500 | 393000 | 707 |
| 336 | 20240402 | 151500 | 56698141000 | 393500 | 393500 | 393500 | 393000 | 785 |
| 337 | 20240402 | 151400 | 56389332500 | 394000 | 394000 | 394000 | 393500 | 867 |
| 338 | 20240402 | 151300 | 56047945000 | 393500 | 394000 | 394000 | 393500 | 684 |
| 339 | 20240402 | 151200 | 55778600000 | 393500 | 393500 | 394000 | 393500 | 516 |
| 340 | 20240402 | 151100 | 55575426000 | 393500 | 394000 | 394000 | 393000 | 602 |
| 341 | 20240402 | 151000 | 55338560000 | 394000 | 393500 | 394500 | 393500 | 562 |
| 342 | 20240402 | 150900 | 55117220000 | 393500 | 394000 | 394500 | 393500 | 513 |
| 343 | 20240402 | 150800 | 54915145500 | 394000 | 393500 | 394000 | 393500 | 468 |
| 344 | 20240402 | 150700 | 54730810000 | 394000 | 394000 | 394000 | 393000 | 305 |
| 345 | 20240402 | 150600 | 54610691500 | 393500 | 393500 | 394000 | 393500 | 398 |
| 346 | 20240402 | 150500 | 54453958500 | 394000 | 394000 | 394000 | 393500 | 586 |
| 347 | 20240402 | 150400 | 54223202000 | 394000 | 394000 | 394000 | 393500 | 468 |
| 348 | 20240402 | 150300 | 54038845500 | 393500 | 394000 | 394000 | 393500 | 326 |
| 349 | 20240402 | 150200 | 53910459000 | 394000 | 393500 | 394000 | 393000 | 395 |
| 350 | 20240402 | 150100 | 53754956000 | 393500 | 393500 | 393500 | 393000 | 660 |
| 351 | 20240402 | 150000 | 53495314500 | 393500 | 393000 | 393500 | 393000 | 490 |
| 352 | 20240402 | 145900 | 53302535000 | 393000 | 393000 | 393500 | 393000 | 276 |
| 353 | 20240402 | 145800 | 53194030000 | 393500 | 393000 | 393500 | 393000 | 506 |
| 354 | 20240402 | 145700 | 52994951000 | 393000 | 393500 | 393500 | 393000 | 243 |
| 355 | 20240402 | 145600 | 52899400500 | 393500 | 393000 | 393500 | 393000 | 233 |
| 356 | 20240402 | 145500 | 52807784500 | 393000 | 393000 | 393500 | 393000 | 159 |
| 357 | 20240402 | 145400 | 52745260000 | 393000 | 393000 | 393500 | 393000 | 209 |
| 358 | 20240402 | 145300 | 52663074500 | 393500 | 393000 | 393500 | 393000 | 587 |
| 359 | 20240402 | 145200 | 52432332500 | 393500 | 393500 | 393500 | 393000 | 336 |
| 360 | 20240402 | 145100 | 52300179500 | 393000 | 393500 | 393500 | 393000 | 320 |
| 361 | 20240402 | 145000 | 52174313500 | 393500 | 393000 | 393500 | 393000 | 210 |
| 362 | 20240402 | 144900 | 52091750500 | 393000 | 393000 | 393500 | 393000 | 287 |
| 363 | 20240402 | 144800 | 51978896500 | 393500 | 393500 | 393500 | 393000 | 269 |
| 364 | 20240402 | 144700 | 51873105000 | 393000 | 393000 | 393500 | 393000 | 223 |
| 365 | 20240402 | 144600 | 51785442000 | 393000 | 393500 | 394000 | 393000 | 497 |
| 366 | 20240402 | 144500 | 51589848000 | 393500 | 393500 | 394000 | 393500 | 117 |
| 367 | 20240402 | 144400 | 51543786000 | 393500 | 394000 | 394000 | 393500 | 121 |
| 368 | 20240402 | 144300 | 51496137500 | 393500 | 394000 | 394000 | 393500 | 175 |
| 369 | 20240402 | 144200 | 51427235000 | 393500 | 394000 | 394000 | 393500 | 173 |
| 370 | 20240402 | 144100 | 51359146000 | 394000 | 393500 | 394000 | 393000 | 480 |
| 371 | 20240402 | 144000 | 51170279000 | 393500 | 393000 | 393500 | 393000 | 272 |
| 372 | 20240402 | 143900 | 51063297500 | 393500 | 393500 | 393500 | 393000 | 119 |
| 373 | 20240402 | 143800 | 51016499500 | 393000 | 393500 | 394000 | 393000 | 593 |
| 374 | 20240402 | 143700 | 50783216500 | 393500 | 393500 | 393500 | 393000 | 252 |
| 375 | 20240402 | 143600 | 50684123500 | 393000 | 393000 | 393500 | 393000 | 141 |
| 376 | 20240402 | 143500 | 50628679000 | 393500 | 393500 | 393500 | 393000 | 209 |
| 377 | 20240402 | 143400 | 50546484500 | 393500 | 393000 | 393500 | 393000 | 205 |
| 378 | 20240402 | 143300 | 50465852000 | 393000 | 393500 | 393500 | 393000 | 144 |
| 379 | 20240402 | 143200 | 50409222500 | 393500 | 393500 | 394000 | 393500 | 566 |
| 380 | 20240402 | 143100 | 50186469500 | 393500 | 393500 | 394000 | 393500 | 196 |
| 381 | 20240402 | 143000 | 50109318000 | 393500 | 394000 | 394000 | 393500 | 251 |
| 382 | 20240402 | 142900 | 50010471500 | 393500 | 393500 | 394000 | 393500 | 151 |
| 383 | 20240402 | 142800 | 49951024500 | 394000 | 393500 | 394000 | 393500 | 202 |
| 384 | 20240402 | 142700 | 49871480000 | 394000 | 393500 | 394000 | 393500 | 155 |
| 385 | 20240402 | 142600 | 49810451500 | 394000 | 394000 | 394000 | 393500 | 87 |
| 386 | 20240402 | 142500 | 49776194500 | 393500 | 394000 | 394000 | 393500 | 137 |
| 387 | 20240402 | 142400 | 49722249500 | 394000 | 393500 | 394000 | 393500 | 163 |
| 388 | 20240402 | 142300 | 49658072000 | 393500 | 393500 | 394000 | 393500 | 217 |
| 389 | 20240402 | 142200 | 49572645500 | 393500 | 393500 | 394000 | 393000 | 685 |
| 390 | 20240402 | 142100 | 49303116000 | 393500 | 393000 | 393500 | 393000 | 611 |
| 391 | 20240402 | 142000 | 49062727000 | 393500 | 393500 | 393500 | 393000 | 146 |
| 392 | 20240402 | 141900 | 49005314000 | 393500 | 394000 | 394000 | 393000 | 196 |
| 393 | 20240402 | 141800 | 48928207000 | 393500 | 393000 | 393500 | 393000 | 155 |
| 394 | 20240402 | 141700 | 48867240000 | 393500 | 393000 | 394000 | 393000 | 468 |
| 395 | 20240402 | 141600 | 48683115500 | 393000 | 393500 | 393500 | 393000 | 216 |
| 396 | 20240402 | 141500 | 48598187000 | 393500 | 393500 | 393500 | 393000 | 134 |
| 397 | 20240402 | 141400 | 48545497000 | 393500 | 393500 | 393500 | 393000 | 126 |
| 398 | 20240402 | 141300 | 48495942000 | 393000 | 393000 | 393500 | 393000 | 493 |
| 399 | 20240402 | 141200 | 48301982000 | 393500 | 394000 | 394000 | 393000 | 290 |
| 400 | 20240402 | 141100 | 48187857000 | 394000 | 393500 | 394000 | 393500 | 137 |
| 401 | 20240402 | 141000 | 48133922000 | 394000 | 393500 | 394000 | 393500 | 256 |
| 402 | 20240402 | 140900 | 48033147000 | 393500 | 394000 | 394000 | 393500 | 220 |
| 403 | 20240402 | 140800 | 47946534500 | 393500 | 393500 | 394000 | 393500 | 179 |
| 404 | 20240402 | 140700 | 47876094500 | 394000 | 393500 | 394000 | 393500 | 101 |
| 405 | 20240402 | 140600 | 47836327000 | 394000 | 393000 | 394000 | 393000 | 666 |
| 406 | 20240402 | 140500 | 47574280000 | 393000 | 393500 | 394000 | 393000 | 1177 |
| 407 | 20240402 | 140400 | 47111127500 | 393500 | 393500 | 394000 | 393500 | 264 |
| 408 | 20240402 | 140300 | 47007225000 | 394000 | 394000 | 394500 | 393500 | 707 |
| 409 | 20240402 | 140200 | 46728729500 | 394000 | 394000 | 394500 | 394000 | 187 |
| 410 | 20240402 | 140100 | 46655033000 | 394000 | 394500 | 394500 | 394000 | 189 |
| 411 | 20240402 | 140000 | 46580530500 | 394000 | 394000 | 394500 | 394000 | 130 |
| 412 | 20240402 | 135900 | 46529292500 | 394000 | 394500 | 394500 | 394000 | 120 |
| 413 | 20240402 | 135800 | 46481994000 | 394000 | 394500 | 394500 | 394000 | 178 |
| 414 | 20240402 | 135700 | 46411822000 | 394500 | 394500 | 395000 | 394000 | 178 |
| 415 | 20240402 | 135600 | 46341598500 | 394500 | 394500 | 395000 | 394500 | 158 |
| 416 | 20240402 | 135500 | 46279229000 | 395000 | 394500 | 395000 | 394500 | 164 |
| 417 | 20240402 | 135400 | 46214508000 | 395000 | 395000 | 395000 | 394500 | 121 |
| 418 | 20240402 | 135300 | 46166748500 | 395000 | 394000 | 395000 | 394000 | 326 |
| 419 | 20240402 | 135200 | 46038241000 | 394000 | 395000 | 395000 | 394000 | 121 |
| 420 | 20240402 | 135100 | 45990513500 | 395000 | 395500 | 395500 | 394500 | 404 |
| 421 | 20240402 | 135000 | 45830920000 | 395000 | 395000 | 395500 | 395000 | 164 |
| 422 | 20240402 | 134900 | 45766115000 | 395500 | 396000 | 396000 | 395000 | 125 |
| 423 | 20240402 | 134800 | 45716681000 | 396000 | 396000 | 396500 | 394500 | 420 |
| 424 | 20240402 | 134700 | 45550565500 | 396000 | 394000 | 396000 | 394000 | 387 |
| 425 | 20240402 | 134600 | 45397706000 | 394500 | 394000 | 394500 | 393500 | 185 |
| 426 | 20240402 | 134500 | 45324809000 | 394000 | 394000 | 395000 | 393500 | 233 |
| 427 | 20240402 | 134400 | 45233020000 | 394000 | 393500 | 399500 | 393000 | 8418 |
| 428 | 20240402 | 134300 | 41892780500 | 393500 | 393500 | 393500 | 393000 | 119 |
| 429 | 20240402 | 134200 | 41845980000 | 393000 | 393000 | 393500 | 393000 | 179 |
| 430 | 20240402 | 134100 | 41775607000 | 393000 | 393000 | 393500 | 392500 | 1154 |
| 431 | 20240402 | 134000 | 41322076500 | 393000 | 393000 | 393000 | 392500 | 207 |
| 432 | 20240402 | 133900 | 41240766500 | 393000 | 392500 | 393000 | 392500 | 170 |
| 433 | 20240402 | 133800 | 41173993000 | 393000 | 392500 | 393000 | 392500 | 519 |
| 434 | 20240402 | 133700 | 40970062500 | 393000 | 392500 | 393000 | 392500 | 311 |
| 435 | 20240402 | 133600 | 40847923500 | 393000 | 392500 | 393000 | 392500 | 116 |
| 436 | 20240402 | 133500 | 40802362500 | 392500 | 392500 | 393000 | 392500 | 189 |
| 437 | 20240402 | 133400 | 40728149500 | 393000 | 392500 | 393000 | 392500 | 175 |
| 438 | 20240402 | 133300 | 40659447000 | 393000 | 393000 | 393000 | 392500 | 296 |
| 439 | 20240402 | 133200 | 40543222000 | 393000 | 393000 | 393000 | 392500 | 123 |
| 440 | 20240402 | 133100 | 40494922500 | 393000 | 392500 | 393000 | 392500 | 184 |
| 441 | 20240402 | 133000 | 40422686000 | 392500 | 393000 | 393000 | 392500 | 187 |
| 442 | 20240402 | 132900 | 40349268500 | 392500 | 393000 | 393000 | 392500 | 100 |
| 443 | 20240402 | 132800 | 40310008000 | 393000 | 393000 | 393000 | 392500 | 243 |
| 444 | 20240402 | 132700 | 40214615000 | 392500 | 393000 | 393000 | 392500 | 361 |
| 445 | 20240402 | 132600 | 40072860000 | 393000 | 392500 | 393000 | 392500 | 766 |
| 446 | 20240402 | 132500 | 39772188500 | 392500 | 392500 | 393000 | 392500 | 91 |
| 447 | 20240402 | 132400 | 39736455500 | 393000 | 393000 | 393000 | 392500 | 201 |
| 448 | 20240402 | 132300 | 39657484500 | 393000 | 393000 | 393000 | 392500 | 98 |
| 449 | 20240402 | 132200 | 39618986000 | 392500 | 393000 | 393000 | 392500 | 218 |
| 450 | 20240402 | 132100 | 39533392000 | 393000 | 393000 | 393000 | 392500 | 150 |
| 451 | 20240402 | 132000 | 39474491000 | 393000 | 392500 | 393000 | 392500 | 231 |
| 452 | 20240402 | 131900 | 39383775500 | 393000 | 392500 | 393000 | 392500 | 911 |
| 453 | 20240402 | 131800 | 39026191500 | 392500 | 392500 | 393000 | 392500 | 629 |
| 454 | 20240402 | 131700 | 38779290000 | 393000 | 392500 | 393000 | 392500 | 1668 |
| 455 | 20240402 | 131600 | 38124553500 | 393000 | 393500 | 393500 | 392500 | 5650 |
| 456 | 20240402 | 131500 | 35904089000 | 393500 | 393500 | 393500 | 393000 | 204 |
| 457 | 20240402 | 131400 | 35823876000 | 393500 | 393000 | 393500 | 393000 | 197 |
| 458 | 20240402 | 131300 | 35746385000 | 393000 | 393500 | 393500 | 393000 | 147 |
| 459 | 20240402 | 131200 | 35688590500 | 393500 | 393500 | 393500 | 393000 | 103 |
| 460 | 20240402 | 131100 | 35648085000 | 393000 | 393500 | 393500 | 393000 | 102 |
| 461 | 20240402 | 131000 | 35607987500 | 393000 | 393500 | 393500 | 393000 | 687 |
| 462 | 20240402 | 130900 | 35337962500 | 393000 | 393500 | 393500 | 393000 | 208 |
| 463 | 20240402 | 130800 | 35256181000 | 393500 | 393500 | 393500 | 393000 | 122 |
| 464 | 20240402 | 130700 | 35208211000 | 393000 | 393000 | 393500 | 393000 | 410 |
| 465 | 20240402 | 130600 | 35047053500 | 393000 | 393000 | 393500 | 393000 | 173 |
| 466 | 20240402 | 130500 | 34979043500 | 393500 | 393000 | 393500 | 393000 | 177 |
| 467 | 20240402 | 130400 | 34909440500 | 393500 | 393500 | 393500 | 393000 | 194 |
| 468 | 20240402 | 130300 | 34833167500 | 393500 | 393000 | 393500 | 393000 | 105 |
| 469 | 20240402 | 130200 | 34791872500 | 393000 | 393500 | 393500 | 393000 | 450 |
| 470 | 20240402 | 130100 | 34614994000 | 393500 | 393500 | 393500 | 393000 | 285 |
| 471 | 20240402 | 130000 | 34502867000 | 393000 | 393500 | 393500 | 393000 | 161 |
| 472 | 20240402 | 125900 | 34439519500 | 393000 | 393000 | 393500 | 393000 | 189 |
| 473 | 20240402 | 125800 | 34365223000 | 393500 | 393000 | 393500 | 393000 | 196 |
| 474 | 20240402 | 125700 | 34288143500 | 393000 | 393500 | 393500 | 393000 | 125 |
| 475 | 20240402 | 125600 | 34238989500 | 393000 | 393000 | 393500 | 393000 | 161 |
| 476 | 20240402 | 125500 | 34175660000 | 393000 | 393000 | 393500 | 393000 | 165 |
| 477 | 20240402 | 125400 | 34110808000 | 393000 | 393000 | 393500 | 393000 | 148 |
| 478 | 20240402 | 125300 | 34052625500 | 393500 | 393000 | 393500 | 393000 | 64 |
| 479 | 20240402 | 125200 | 34027451000 | 393000 | 393000 | 393500 | 393000 | 137 |
| 480 | 20240402 | 125100 | 33973589500 | 393500 | 393500 | 393500 | 393000 | 144 |
| 481 | 20240402 | 125000 | 33916948500 | 393000 | 393500 | 393500 | 393000 | 98 |
| 482 | 20240402 | 124900 | 33878415000 | 393500 | 393500 | 393500 | 393000 | 176 |
| 483 | 20240402 | 124800 | 33809172500 | 393000 | 393500 | 393500 | 393000 | 121 |
| 484 | 20240402 | 124700 | 33761590000 | 393000 | 393500 | 393500 | 393000 | 226 |
| 485 | 20240402 | 124600 | 33672715500 | 393000 | 393500 | 393500 | 393000 | 665 |
| 486 | 20240402 | 124500 | 33411231500 | 393000 | 393000 | 393500 | 393000 | 146 |
| 487 | 20240402 | 124400 | 33353795000 | 393500 | 393500 | 393500 | 393000 | 256 |
| 488 | 20240402 | 124300 | 33253111000 | 393000 | 393500 | 393500 | 393000 | 149 |
| 489 | 20240402 | 124200 | 33194524000 | 393000 | 393500 | 393500 | 393000 | 143 |
| 490 | 20240402 | 124100 | 33138297000 | 393500 | 393500 | 393500 | 393000 | 145 |
| 491 | 20240402 | 124000 | 33081285500 | 393000 | 393500 | 393500 | 393000 | 193 |
| 492 | 20240402 | 123900 | 33005414500 | 393000 | 393500 | 393500 | 393000 | 113 |
| 493 | 20240402 | 123800 | 32960984000 | 393500 | 393500 | 393500 | 393000 | 86 |
| 494 | 20240402 | 123700 | 32927148500 | 393500 | 393500 | 393500 | 393000 | 223 |
| 495 | 20240402 | 123600 | 32839467000 | 393000 | 393000 | 393500 | 393000 | 138 |
| 496 | 20240402 | 123500 | 32785201000 | 393000 | 393500 | 393500 | 393000 | 94 |
| 497 | 20240402 | 123400 | 32748231000 | 393500 | 393500 | 393500 | 393000 | 110 |
| 498 | 20240402 | 123300 | 32704963000 | 393500 | 393500 | 393500 | 393000 | 194 |
| 499 | 20240402 | 123200 | 32628681000 | 393500 | 393500 | 393500 | 393000 | 99 |
| 500 | 20240402 | 123100 | 32589757500 | 393500 | 393500 | 393500 | 393000 | 102 |
| 501 | 20240402 | 123000 | 32549638500 | 393500 | 393500 | 393500 | 393000 | 134 |
| 502 | 20240402 | 122900 | 32496945500 | 394000 | 394000 | 394000 | 393500 | 1528 |
| 503 | 20240402 | 122800 | 31895614500 | 394000 | 393500 | 394000 | 393500 | 85 |
| 504 | 20240402 | 122700 | 31862139000 | 393500 | 393500 | 394000 | 393500 | 65 |
| 505 | 20240402 | 122600 | 31836544500 | 394000 | 394000 | 394000 | 393500 | 80 |
| 506 | 20240402 | 122500 | 31805040000 | 393500 | 393500 | 394000 | 393500 | 179 |
| 507 | 20240402 | 122400 | 31734564000 | 394000 | 394000 | 394000 | 393500 | 125 |
| 508 | 20240402 | 122300 | 31685329000 | 394000 | 393500 | 394000 | 393500 | 80 |
| 509 | 20240402 | 122200 | 31653832500 | 393500 | 393500 | 394000 | 393500 | 97 |
| 510 | 20240402 | 122100 | 31615650500 | 393500 | 394000 | 394000 | 393500 | 56 |
| 511 | 20240402 | 122000 | 31593604500 | 394000 | 394000 | 394500 | 394000 | 104 |
| 512 | 20240402 | 121900 | 31552613500 | 394000 | 394000 | 394500 | 393500 | 130 |
| 513 | 20240402 | 121800 | 31501392500 | 394000 | 393500 | 394000 | 393500 | 1007 |
| 514 | 20240402 | 121700 | 31104787500 | 393500 | 394000 | 394000 | 393500 | 60 |
| 515 | 20240402 | 121600 | 31081165000 | 393500 | 393500 | 394000 | 393500 | 67 |
| 516 | 20240402 | 121500 | 31054787500 | 393500 | 394000 | 394000 | 393500 | 108 |
| 517 | 20240402 | 121400 | 31012255500 | 393500 | 393500 | 394000 | 393500 | 106 |
| 518 | 20240402 | 121300 | 30970542000 | 393500 | 393500 | 394000 | 393500 | 139 |
| 519 | 20240402 | 121200 | 30915823000 | 394000 | 393000 | 394000 | 393000 | 100 |
| 520 | 20240402 | 121100 | 30876468000 | 393500 | 393000 | 393500 | 393000 | 144 |
| 521 | 20240402 | 121000 | 30819833000 | 393500 | 393500 | 393500 | 393000 | 315 |
| 522 | 20240402 | 120900 | 30695953500 | 393500 | 393500 | 394000 | 393500 | 106 |
| 523 | 20240402 | 120800 | 30654239500 | 393500 | 393500 | 394000 | 393500 | 111 |
| 524 | 20240402 | 120700 | 30610543000 | 393500 | 393000 | 393500 | 393000 | 314 |
| 525 | 20240402 | 120600 | 30487017000 | 393000 | 393500 | 394000 | 393000 | 787 |
| 526 | 20240402 | 120500 | 30177332500 | 393500 | 394000 | 394000 | 393500 | 140 |
| 527 | 20240402 | 120400 | 30122228000 | 394000 | 393500 | 394000 | 393500 | 114 |
| 528 | 20240402 | 120300 | 30077359000 | 393500 | 394000 | 394000 | 393500 | 59 |
| 529 | 20240402 | 120200 | 30054126000 | 393500 | 393500 | 394000 | 393500 | 225 |
| 530 | 20240402 | 120100 | 29965572500 | 394000 | 393500 | 394000 | 393500 | 283 |
| 531 | 20240402 | 120000 | 29854152000 | 394000 | 394000 | 394000 | 393500 | 681 |
| 532 | 20240402 | 115900 | 29586158500 | 393500 | 393500 | 394000 | 393500 | 121 |
| 533 | 20240402 | 115800 | 29538528500 | 393500 | 394000 | 394000 | 393500 | 102 |
| 534 | 20240402 | 115700 | 29498384500 | 394000 | 394000 | 394000 | 393500 | 112 |
| 535 | 20240402 | 115600 | 29454279500 | 394000 | 393500 | 394000 | 393500 | 124 |
| 536 | 20240402 | 115500 | 29405434500 | 393500 | 394000 | 394000 | 393500 | 83 |
| 537 | 20240402 | 115400 | 29372763500 | 394000 | 394000 | 394000 | 393500 | 436 |
| 538 | 20240402 | 115300 | 29201011500 | 394000 | 393500 | 394000 | 393500 | 71 |
| 539 | 20240402 | 115200 | 29173053500 | 393500 | 394000 | 394000 | 393500 | 314 |
| 540 | 20240402 | 115100 | 29049366500 | 394000 | 393500 | 394000 | 393500 | 232 |
| 541 | 20240402 | 115000 | 28958045500 | 394000 | 393500 | 394000 | 393500 | 143 |
| 542 | 20240402 | 114900 | 28901747000 | 393500 | 393500 | 394000 | 393500 | 183 |
| 543 | 20240402 | 114800 | 28829687500 | 393500 | 393500 | 394000 | 393500 | 162 |
| 544 | 20240402 | 114700 | 28765933000 | 393500 | 394000 | 394000 | 393500 | 131 |
| 545 | 20240402 | 114600 | 28714358000 | 393500 | 394000 | 394000 | 393500 | 54 |
| 546 | 20240402 | 114500 | 28693097000 | 393500 | 394000 | 394000 | 393500 | 67 |
| 547 | 20240402 | 114400 | 28666719000 | 393500 | 393500 | 394000 | 393500 | 274 |
| 548 | 20240402 | 114300 | 28558828000 | 393500 | 394000 | 394000 | 393500 | 196 |
| 549 | 20240402 | 114200 | 28481652000 | 394000 | 394000 | 394000 | 393500 | 90 |
| 550 | 20240402 | 114100 | 28446202000 | 394000 | 393500 | 394000 | 393500 | 94 |
| 551 | 20240402 | 114000 | 28409191000 | 394000 | 393500 | 394000 | 393500 | 129 |
| 552 | 20240402 | 113900 | 28358409000 | 393500 | 393500 | 394000 | 393500 | 175 |
| 553 | 20240402 | 113800 | 28289498000 | 393500 | 393500 | 394000 | 393500 | 112 |
| 554 | 20240402 | 113700 | 28245386000 | 393500 | 394000 | 394000 | 393500 | 113 |
| 555 | 20240402 | 113600 | 28200881500 | 393500 | 393500 | 394000 | 393500 | 169 |
| 556 | 20240402 | 113500 | 28134349000 | 394000 | 393500 | 394000 | 393500 | 163 |
| 557 | 20240402 | 113400 | 28070187000 | 393500 | 393500 | 394000 | 393500 | 142 |
| 558 | 20240402 | 113300 | 28014283000 | 393500 | 393500 | 394000 | 393500 | 206 |
| 559 | 20240402 | 113200 | 27933195500 | 394000 | 393500 | 394000 | 393500 | 114 |
| 560 | 20240402 | 113100 | 27888327000 | 393500 | 394000 | 394000 | 393500 | 67 |
| 561 | 20240402 | 113000 | 27861943000 | 394000 | 394000 | 394000 | 393500 | 119 |
| 562 | 20240402 | 112900 | 27815097500 | 394000 | 394000 | 394000 | 393500 | 148 |
| 563 | 20240402 | 112800 | 27756836500 | 394000 | 394000 | 394000 | 393500 | 57 |
| 564 | 20240402 | 112700 | 27734399000 | 393500 | 394000 | 394000 | 393500 | 142 |
| 565 | 20240402 | 112600 | 27678509000 | 394000 | 394000 | 394000 | 393500 | 110 |
| 566 | 20240402 | 112500 | 27635194000 | 393500 | 393500 | 394000 | 393000 | 92 |
| 567 | 20240402 | 112400 | 27598991500 | 393500 | 393000 | 393500 | 393000 | 392 |
| 568 | 20240402 | 112300 | 27444772500 | 393000 | 393000 | 393500 | 393000 | 131 |
| 569 | 20240402 | 112200 | 27393243500 | 393000 | 393500 | 393500 | 393000 | 151 |
| 570 | 20240402 | 112100 | 27333861500 | 393000 | 393000 | 393500 | 393000 | 155 |
| 571 | 20240402 | 112000 | 27272887500 | 393500 | 393000 | 393500 | 393000 | 454 |
| 572 | 20240402 | 111900 | 27094305500 | 393000 | 393500 | 393500 | 393000 | 92 |
| 573 | 20240402 | 111800 | 27058143500 | 393500 | 393000 | 393500 | 393000 | 284 |
| 574 | 20240402 | 111700 | 26946426000 | 393000 | 393500 | 393500 | 393000 | 292 |
| 575 | 20240402 | 111600 | 26831573500 | 393500 | 393500 | 393500 | 393000 | 315 |
| 576 | 20240402 | 111500 | 26707702500 | 393500 | 393500 | 393500 | 393000 | 214 |
| 577 | 20240402 | 111400 | 26623532500 | 393500 | 393500 | 393500 | 393000 | 125 |
| 578 | 20240402 | 111300 | 26574390500 | 393500 | 393500 | 393500 | 393000 | 359 |
| 579 | 20240402 | 111200 | 26433191500 | 393500 | 394500 | 394500 | 393000 | 3595 |
| 580 | 20240402 | 111100 | 25017793000 | 394000 | 394000 | 394500 | 394000 | 166 |
| 581 | 20240402 | 111000 | 24952375500 | 394500 | 394500 | 394500 | 394000 | 118 |
| 582 | 20240402 | 110900 | 24905853000 | 394000 | 394500 | 394500 | 394000 | 760 |
| 583 | 20240402 | 110800 | 24606405500 | 394500 | 394500 | 394500 | 394000 | 137 |
| 584 | 20240402 | 110700 | 24552379500 | 394500 | 394000 | 394500 | 394000 | 198 |
| 585 | 20240402 | 110600 | 24474305000 | 394500 | 394000 | 394500 | 394000 | 157 |
| 586 | 20240402 | 110500 | 24412426500 | 394000 | 394500 | 394500 | 394000 | 358 |
| 587 | 20240402 | 110400 | 24271230500 | 394000 | 394000 | 394500 | 394000 | 95 |
| 588 | 20240402 | 110300 | 24233783500 | 394000 | 394000 | 394500 | 394000 | 60 |
| 589 | 20240402 | 110200 | 24210128000 | 394000 | 394000 | 394500 | 394000 | 76 |
| 590 | 20240402 | 110100 | 24180167500 | 394500 | 394500 | 395000 | 394500 | 509 |
| 591 | 20240402 | 110000 | 23979346000 | 395000 | 394500 | 395000 | 394500 | 963 |
| 592 | 20240402 | 105900 | 23599393000 | 394500 | 395000 | 395000 | 394500 | 172 |
| 593 | 20240402 | 105800 | 23531511500 | 394500 | 394500 | 395000 | 394500 | 154 |
| 594 | 20240402 | 105700 | 23470725000 | 394500 | 395000 | 395000 | 394500 | 149 |
| 595 | 20240402 | 105600 | 23411918500 | 394500 | 395000 | 395000 | 394500 | 187 |
| 596 | 20240402 | 105500 | 23338071500 | 394500 | 394500 | 395000 | 394500 | 125 |
| 597 | 20240402 | 105400 | 23288721000 | 394500 | 394500 | 395000 | 394500 | 144 |
| 598 | 20240402 | 105300 | 23231886500 | 394500 | 394500 | 395000 | 394500 | 128 |
| 599 | 20240402 | 105200 | 23181371500 | 394500 | 395000 | 395000 | 394500 | 72 |
| 600 | 20240402 | 105100 | 23152947000 | 395000 | 394500 | 395000 | 394500 | 94 |
| 601 | 20240402 | 105000 | 23115844000 | 394500 | 394500 | 395000 | 394500 | 237 |
| 602 | 20240402 | 104900 | 23022315500 | 395000 | 394500 | 395000 | 394500 | 217 |
| 603 | 20240402 | 104800 | 22936652500 | 394500 | 395000 | 395000 | 394500 | 83 |
| 604 | 20240402 | 104700 | 22903890500 | 395000 | 395000 | 395500 | 394500 | 80 |
| 605 | 20240402 | 104600 | 22872293500 | 395000 | 395000 | 395500 | 394500 | 103 |
| 606 | 20240402 | 104500 | 22831603500 | 395000 | 395000 | 396000 | 395000 | 807 |
| 607 | 20240402 | 104400 | 22512437000 | 395500 | 395000 | 395500 | 395000 | 564 |
| 608 | 20240402 | 104300 | 22289652500 | 395000 | 395000 | 395500 | 394500 | 1051 |
| 609 | 20240402 | 104200 | 21874526500 | 395000 | 395000 | 395500 | 395000 | 119 |
| 610 | 20240402 | 104100 | 21827514000 | 395500 | 395500 | 395500 | 395000 | 216 |
| 611 | 20240402 | 104000 | 21742171000 | 395500 | 395500 | 395500 | 395000 | 50 |
| 612 | 20240402 | 103900 | 21722414000 | 395500 | 395000 | 395500 | 395000 | 234 |
| 613 | 20240402 | 103800 | 21629901500 | 395500 | 395500 | 395500 | 395000 | 98 |
| 614 | 20240402 | 103700 | 21591176000 | 395000 | 395500 | 395500 | 395000 | 585 |
| 615 | 20240402 | 103600 | 21360081000 | 395000 | 395500 | 396000 | 395000 | 917 |
| 616 | 20240402 | 103500 | 20997682000 | 396000 | 395500 | 396000 | 395500 | 93 |
| 617 | 20240402 | 103400 | 20960894500 | 396000 | 395500 | 396000 | 395500 | 110 |
| 618 | 20240402 | 103300 | 20917361500 | 396000 | 395500 | 396000 | 395500 | 66 |
| 619 | 20240402 | 103200 | 20891252000 | 396000 | 395500 | 396000 | 395000 | 370 |
| 620 | 20240402 | 103100 | 20744905000 | 395000 | 395000 | 395500 | 395000 | 137 |
| 621 | 20240402 | 103000 | 20690762000 | 395000 | 395000 | 395500 | 395000 | 179 |
| 622 | 20240402 | 102900 | 20619992000 | 395500 | 395500 | 395500 | 395000 | 157 |
| 623 | 20240402 | 102800 | 20557922500 | 395000 | 395500 | 395500 | 395000 | 101 |
| 624 | 20240402 | 102700 | 20517982000 | 395000 | 395500 | 395500 | 395000 | 110 |
| 625 | 20240402 | 102600 | 20474505500 | 395500 | 395500 | 395500 | 395000 | 799 |
| 626 | 20240402 | 102500 | 20158770000 | 395500 | 395000 | 395500 | 395000 | 228 |
| 627 | 20240402 | 102400 | 20068697500 | 395500 | 395000 | 395500 | 395000 | 253 |
| 628 | 20240402 | 102300 | 19968707000 | 395000 | 395000 | 395500 | 395000 | 190 |
| 629 | 20240402 | 102200 | 19893616000 | 395500 | 395000 | 395500 | 395000 | 177 |
| 630 | 20240402 | 102100 | 19823633500 | 395500 | 396000 | 396000 | 395000 | 495 |
| 631 | 20240402 | 102000 | 19627866000 | 395500 | 396000 | 397000 | 395500 | 631 |
| 632 | 20240402 | 101900 | 19377960000 | 395500 | 395500 | 396000 | 395500 | 87 |
| 633 | 20240402 | 101800 | 19343543500 | 396000 | 395500 | 396000 | 395000 | 869 |
| 634 | 20240402 | 101700 | 18999767000 | 395500 | 395500 | 396000 | 395500 | 416 |
| 635 | 20240402 | 101600 | 18835231500 | 395500 | 395500 | 396000 | 395500 | 625 |
| 636 | 20240402 | 101500 | 18588033000 | 395500 | 396000 | 396000 | 395500 | 212 |
| 637 | 20240402 | 101400 | 18504145000 | 396000 | 396000 | 396500 | 395500 | 301 |
| 638 | 20240402 | 101300 | 18384973000 | 396000 | 396500 | 396500 | 396000 | 434 |
| 639 | 20240402 | 101200 | 18212957500 | 396500 | 396500 | 397000 | 396500 | 172 |
| 640 | 20240402 | 101100 | 18144754500 | 396500 | 396000 | 397000 | 396000 | 237 |
| 641 | 20240402 | 101000 | 18050807500 | 396500 | 396000 | 396500 | 396000 | 85 |
| 642 | 20240402 | 100900 | 18017128000 | 396000 | 396000 | 396500 | 396000 | 94 |
| 643 | 20240402 | 100800 | 17979893500 | 396000 | 396500 | 397000 | 395500 | 771 |
| 644 | 20240402 | 100700 | 17674554000 | 396000 | 396500 | 396500 | 396000 | 535 |
| 645 | 20240402 | 100600 | 17462640000 | 396000 | 396000 | 396500 | 396000 | 764 |
| 646 | 20240402 | 100500 | 17160085000 | 396500 | 396000 | 396500 | 396000 | 149 |
| 647 | 20240402 | 100400 | 17101061000 | 396000 | 396500 | 397000 | 396000 | 771 |
| 648 | 20240402 | 100300 | 16795422000 | 397000 | 397000 | 397500 | 396500 | 786 |
| 649 | 20240402 | 100200 | 16483388500 | 397000 | 397500 | 397500 | 397000 | 414 |
| 650 | 20240402 | 100100 | 16318852000 | 397000 | 398000 | 398000 | 397000 | 683 |
| 651 | 20240402 | 100000 | 16047407500 | 397500 | 398000 | 398000 | 397500 | 134 |
| 652 | 20240402 | 095900 | 15994118000 | 398000 | 398000 | 398000 | 397500 | 284 |
| 653 | 20240402 | 095800 | 15881167000 | 398000 | 398000 | 398000 | 397500 | 70 |
| 654 | 20240402 | 095700 | 15853316000 | 397500 | 397500 | 398000 | 397500 | 162 |
| 655 | 20240402 | 095600 | 15788886500 | 397500 | 398500 | 398500 | 397500 | 356 |
| 656 | 20240402 | 095500 | 15647170000 | 398500 | 397500 | 398500 | 397500 | 183 |
| 657 | 20240402 | 095400 | 15574324000 | 398000 | 398000 | 398000 | 397500 | 238 |
| 658 | 20240402 | 095300 | 15479618500 | 397500 | 398000 | 398000 | 397500 | 178 |
| 659 | 20240402 | 095200 | 15408794500 | 398000 | 398000 | 398000 | 397500 | 195 |
| 660 | 20240402 | 095100 | 15331219500 | 398000 | 398000 | 398000 | 397500 | 126 |
| 661 | 20240402 | 095000 | 15281107500 | 397500 | 397500 | 398000 | 397500 | 332 |
| 662 | 20240402 | 094900 | 15149086000 | 397500 | 397500 | 398000 | 397500 | 444 |
| 663 | 20240402 | 094800 | 14972484500 | 398000 | 397500 | 398000 | 397000 | 242 |
| 664 | 20240402 | 094700 | 14876292000 | 398000 | 398000 | 398000 | 397500 | 117 |
| 665 | 20240402 | 094600 | 14829727500 | 397500 | 397500 | 398000 | 397000 | 293 |
| 666 | 20240402 | 094500 | 14713261000 | 397500 | 397000 | 397500 | 397000 | 640 |
| 667 | 20240402 | 094400 | 14459159500 | 396500 | 396500 | 397000 | 396500 | 118 |
| 668 | 20240402 | 094300 | 14412340500 | 396500 | 396500 | 397000 | 396000 | 662 |
| 669 | 20240402 | 094200 | 14149856000 | 396500 | 396500 | 396500 | 396000 | 224 |
| 670 | 20240402 | 094100 | 14061076000 | 396500 | 396500 | 397000 | 396000 | 185 |
| 671 | 20240402 | 094000 | 13987721000 | 396500 | 396000 | 397000 | 396000 | 340 |
| 672 | 20240402 | 093900 | 13852939500 | 396000 | 397000 | 397000 | 396000 | 384 |
| 673 | 20240402 | 093800 | 13700669000 | 397000 | 396500 | 397000 | 396500 | 115 |
| 674 | 20240402 | 093700 | 13655040000 | 397000 | 397500 | 398000 | 396500 | 756 |
| 675 | 20240402 | 093600 | 13354796000 | 398000 | 398000 | 398000 | 397500 | 180 |
| 676 | 20240402 | 093500 | 13283192000 | 397500 | 398000 | 398500 | 397500 | 630 |
| 677 | 20240402 | 093400 | 13032427000 | 398000 | 398500 | 399000 | 398000 | 132 |
| 678 | 20240402 | 093300 | 12979841000 | 398000 | 398500 | 399000 | 398000 | 1012 |
| 679 | 20240402 | 093200 | 12576551000 | 398500 | 399000 | 399000 | 398000 | 780 |
| 680 | 20240402 | 093100 | 12265698000 | 399000 | 399000 | 400000 | 398500 | 2997 |
| 681 | 20240402 | 093000 | 11067604000 | 399000 | 399500 | 399500 | 398500 | 1140 |
| 682 | 20240402 | 092900 | 10612480000 | 400000 | 398500 | 400000 | 398500 | 1150 |
| 683 | 20240402 | 092800 | 10153231500 | 398500 | 398000 | 398500 | 397500 | 737 |
| 684 | 20240402 | 092700 | 9859678500 | 398000 | 397000 | 398000 | 397000 | 1698 |
| 685 | 20240402 | 092600 | 9185155000 | 397000 | 397000 | 397000 | 396500 | 524 |
| 686 | 20240402 | 092500 | 8977225500 | 397000 | 397000 | 397000 | 396500 | 1119 |
| 687 | 20240402 | 092400 | 8533391500 | 397000 | 396500 | 397500 | 396000 | 1096 |
| 688 | 20240402 | 092300 | 8098335000 | 396000 | 395500 | 396500 | 395500 | 190 |
| 689 | 20240402 | 092200 | 8023105500 | 395500 | 395500 | 396000 | 395000 | 496 |
| 690 | 20240402 | 092100 | 7826960000 | 395500 | 395000 | 395500 | 394500 | 578 |
| 691 | 20240402 | 092000 | 7598669500 | 395000 | 394500 | 395000 | 394500 | 433 |
| 692 | 20240402 | 091900 | 7427660500 | 395000 | 394500 | 395000 | 394500 | 188 |
| 693 | 20240402 | 091800 | 7353460500 | 394500 | 393500 | 394500 | 393500 | 444 |
| 694 | 20240402 | 091700 | 7178543000 | 393000 | 393500 | 393500 | 393000 | 708 |
| 695 | 20240402 | 091600 | 6899981000 | 393500 | 394000 | 394000 | 393500 | 795 |
| 696 | 20240402 | 091500 | 6587030000 | 393500 | 393500 | 394000 | 393500 | 136 |
| 697 | 20240402 | 091400 | 6533505000 | 393500 | 393500 | 394000 | 393500 | 768 |
| 698 | 20240402 | 091300 | 6231165500 | 394000 | 394000 | 394500 | 393500 | 474 |
| 699 | 20240402 | 091200 | 6044260500 | 394500 | 394000 | 394500 | 393500 | 128 |
| 700 | 20240402 | 091100 | 5993822000 | 393500 | 394000 | 394000 | 393500 | 594 |
| 701 | 20240402 | 091000 | 5760025500 | 394000 | 393500 | 394000 | 393000 | 263 |
| 702 | 20240402 | 090900 | 5656501500 | 393500 | 393000 | 393500 | 393000 | 325 |
| 703 | 20240402 | 090800 | 5528675500 | 393000 | 392500 | 393500 | 392500 | 515 |
| 704 | 20240402 | 090700 | 5326371000 | 393000 | 392500 | 393500 | 392500 | 1533 |
| 705 | 20240402 | 090600 | 4724487000 | 393000 | 394000 | 394000 | 392500 | 2852 |
| 706 | 20240402 | 090500 | 3603249000 | 394000 | 394000 | 394500 | 393500 | 607 |
| 707 | 20240402 | 090400 | 3364121000 | 394000 | 394000 | 394000 | 393500 | 204 |
| 708 | 20240402 | 090300 | 3283759000 | 394000 | 394000 | 394500 | 393500 | 591 |
| 709 | 20240402 | 090200 | 3050807500 | 394000 | 394000 | 395000 | 393500 | 734 |
| 710 | 20240402 | 090100 | 2761600500 | 394000 | 393000 | 396000 | 392500 | 562 |
| 711 | 20240402 | 090000 | 2540485000 | 393000 | 395500 | 397500 | 392500 | 6418 |