35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 200200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 3 | 20240415 | 200100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240415 | 200000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240415 | 195900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240415 | 195800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240415 | 195700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240415 | 195600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240415 | 195500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240415 | 195400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240415 | 195300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240415 | 195200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240415 | 195100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240415 | 195000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240415 | 194900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240415 | 194800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240415 | 194700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240415 | 194600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240415 | 194500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240415 | 194400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240415 | 194300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240415 | 194200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240415 | 194100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240415 | 194000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240415 | 193900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240415 | 193800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240415 | 193700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240415 | 193600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240415 | 193500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240415 | 193400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240415 | 193300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240415 | 193200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 33 | 20240415 | 193100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240415 | 193000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240415 | 192900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240415 | 192800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240415 | 192700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240415 | 192600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240415 | 192500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240415 | 192400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240415 | 192300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240415 | 192200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240415 | 192100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240415 | 192000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240415 | 191900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240415 | 191800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240415 | 191700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240415 | 191600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240415 | 191500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240415 | 191400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240415 | 191300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240415 | 191200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240415 | 191100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240415 | 191000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240415 | 190900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240415 | 190800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240415 | 190700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240415 | 190600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240415 | 190500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240415 | 190400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240415 | 190300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240415 | 190200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 63 | 20240415 | 190100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240415 | 190000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240415 | 185900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240415 | 185800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240415 | 185700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240415 | 185600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240415 | 185500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240415 | 185400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240415 | 185300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240415 | 185200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240415 | 185100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240415 | 185000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240415 | 184900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240415 | 184800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240415 | 184700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240415 | 184600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240415 | 184500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240415 | 184400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240415 | 184300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240415 | 184200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240415 | 184100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240415 | 184000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240415 | 183900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240415 | 183800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240415 | 183700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240415 | 183600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240415 | 183500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240415 | 183400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240415 | 183300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240415 | 183200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 93 | 20240415 | 183100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240415 | 183000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240415 | 182900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240415 | 182800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240415 | 182700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240415 | 182600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240415 | 182500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240415 | 182400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240415 | 182300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240415 | 182200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240415 | 182100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240415 | 182000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240415 | 181900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240415 | 181800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240415 | 181700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240415 | 181600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240415 | 181500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240415 | 181400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240415 | 181300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240415 | 181200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240415 | 181100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240415 | 181000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240415 | 180900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240415 | 180800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240415 | 180700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240415 | 180600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240415 | 180500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240415 | 180400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240415 | 180300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240415 | 180200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 123 | 20240415 | 180100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240415 | 180000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240415 | 175900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240415 | 175800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240415 | 175700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240415 | 175600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240415 | 175500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240415 | 175400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240415 | 175300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240415 | 175200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240415 | 175100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240415 | 175000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240415 | 174900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240415 | 174800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240415 | 174700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240415 | 174600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240415 | 174500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240415 | 174400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240415 | 174300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240415 | 174200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240415 | 174100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240415 | 174000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240415 | 173900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240415 | 173800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240415 | 173700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240415 | 173600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240415 | 173500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240415 | 173400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240415 | 173300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240415 | 173200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 153 | 20240415 | 173100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240415 | 173000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240415 | 172900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240415 | 172800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240415 | 172700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240415 | 172600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240415 | 172500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240415 | 172400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240415 | 172300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240415 | 172200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240415 | 172100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240415 | 172000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240415 | 171900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240415 | 171800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240415 | 171700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240415 | 171600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240415 | 171500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240415 | 171400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240415 | 171300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240415 | 171200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240415 | 171100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240415 | 171000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240415 | 170900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240415 | 170800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240415 | 170700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240415 | 170600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240415 | 170500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240415 | 170400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240415 | 170300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240415 | 170200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 183 | 20240415 | 170100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240415 | 170000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240415 | 165900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240415 | 165800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240415 | 165700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240415 | 165600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240415 | 165500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240415 | 165400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240415 | 165300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240415 | 165200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240415 | 165100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240415 | 165000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240415 | 164900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240415 | 164800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240415 | 164700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240415 | 164600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240415 | 164500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240415 | 164400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240415 | 164300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240415 | 164200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240415 | 164100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240415 | 164000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240415 | 163900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240415 | 163800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240415 | 163700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240415 | 163600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240415 | 163500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240415 | 163400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240415 | 163300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240415 | 163200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 213 | 20240415 | 163100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240415 | 163000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240415 | 162900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240415 | 162800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240415 | 162700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240415 | 162600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240415 | 162500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240415 | 162400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240415 | 162300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240415 | 162200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240415 | 162100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240415 | 162000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240415 | 161900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240415 | 161800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240415 | 161700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240415 | 161600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240415 | 161500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240415 | 161400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240415 | 161300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240415 | 161200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240415 | 161100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240415 | 161000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20240415 | 160900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20240415 | 160800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20240415 | 160700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20240415 | 160600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20240415 | 160500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20240415 | 160400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20240415 | 160300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20240415 | 160200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 243 | 20240415 | 160100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20240415 | 160000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20240415 | 155900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20240415 | 155800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20240415 | 155700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20240415 | 155600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20240415 | 155500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20240415 | 155400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20240415 | 155300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20240415 | 155200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20240415 | 155100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20240415 | 155000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20240415 | 154900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20240415 | 154800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20240415 | 154700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20240415 | 154600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20240415 | 154500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20240415 | 154400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20240415 | 154300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20240415 | 154200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20240415 | 154100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20240415 | 154000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20240415 | 153900 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20240415 | 153800 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20240415 | 153700 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20240415 | 153600 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20240415 | 153500 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20240415 | 153400 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20240415 | 153300 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 272 | 20240415 | 153200 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 273 | 20240415 | 153100 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 274 | 20240415 | 153000 | 5398653300 | 38300 | 38300 | 38300 | 38300 | 4540 |
| 275 | 20240415 | 152900 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 276 | 20240415 | 152800 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 277 | 20240415 | 152700 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 278 | 20240415 | 152600 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 279 | 20240415 | 152500 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 280 | 20240415 | 152400 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 281 | 20240415 | 152300 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 282 | 20240415 | 152200 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 283 | 20240415 | 152100 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 284 | 20240415 | 152000 | 5224771300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 285 | 20240415 | 151900 | 5224771300 | 38300 | 38300 | 38350 | 38300 | 1582 |
| 286 | 20240415 | 151800 | 5164140900 | 38350 | 38350 | 38400 | 38300 | 325 |
| 287 | 20240415 | 151700 | 5151683900 | 38350 | 38350 | 38400 | 38300 | 309 |
| 288 | 20240415 | 151600 | 5139833800 | 38350 | 38400 | 38400 | 38300 | 758 |
| 289 | 20240415 | 151500 | 5110730000 | 38400 | 38350 | 38400 | 38350 | 601 |
| 290 | 20240415 | 151400 | 5087681250 | 38350 | 38400 | 38400 | 38350 | 1136 |
| 291 | 20240415 | 151300 | 5044101450 | 38400 | 38400 | 38450 | 38350 | 171 |
| 292 | 20240415 | 151200 | 5037534950 | 38400 | 38400 | 38400 | 38350 | 669 |
| 293 | 20240415 | 151100 | 5011866050 | 38350 | 38300 | 38400 | 38300 | 1519 |
| 294 | 20240415 | 151000 | 4953627350 | 38300 | 38300 | 38350 | 38300 | 277 |
| 295 | 20240415 | 150900 | 4943010050 | 38350 | 38300 | 38350 | 38300 | 165 |
| 296 | 20240415 | 150800 | 4936688100 | 38300 | 38350 | 38350 | 38300 | 173 |
| 297 | 20240415 | 150700 | 4930060150 | 38300 | 38350 | 38350 | 38300 | 31 |
| 298 | 20240415 | 150600 | 4928871550 | 38350 | 38350 | 38350 | 38300 | 349 |
| 299 | 20240415 | 150500 | 4915501800 | 38300 | 38300 | 38350 | 38300 | 479 |
| 300 | 20240415 | 150400 | 4897156000 | 38300 | 38350 | 38350 | 38300 | 627 |
| 301 | 20240415 | 150300 | 4873134650 | 38350 | 38350 | 38400 | 38350 | 676 |
| 302 | 20240415 | 150200 | 4847194450 | 38350 | 38400 | 38400 | 38350 | 2127 |
| 303 | 20240415 | 150100 | 4765530800 | 38400 | 38400 | 38450 | 38400 | 65 |
| 304 | 20240415 | 150000 | 4763034050 | 38450 | 38450 | 38450 | 38400 | 240 |
| 305 | 20240415 | 145900 | 4753816750 | 38450 | 38450 | 38450 | 38400 | 67 |
| 306 | 20240415 | 145800 | 4751241100 | 38450 | 38450 | 38450 | 38400 | 128 |
| 307 | 20240415 | 145700 | 4746320000 | 38450 | 38450 | 38450 | 38450 | 67 |
| 308 | 20240415 | 145600 | 4743743850 | 38450 | 38500 | 38500 | 38450 | 146 |
| 309 | 20240415 | 145500 | 4738127650 | 38500 | 38450 | 38500 | 38450 | 191 |
| 310 | 20240415 | 145400 | 4730781000 | 38500 | 38450 | 38500 | 38400 | 375 |
| 311 | 20240415 | 145300 | 4716364200 | 38450 | 38450 | 38500 | 38450 | 50 |
| 312 | 20240415 | 145200 | 4714441100 | 38450 | 38400 | 38450 | 38400 | 42 |
| 313 | 20240415 | 145100 | 4712826700 | 38400 | 38450 | 38450 | 38400 | 502 |
| 314 | 20240415 | 145000 | 4693543450 | 38450 | 38450 | 38500 | 38450 | 140 |
| 315 | 20240415 | 144900 | 4688160050 | 38450 | 38450 | 38500 | 38450 | 164 |
| 316 | 20240415 | 144800 | 4681853250 | 38400 | 38450 | 38500 | 38400 | 55 |
| 317 | 20240415 | 144700 | 4679737100 | 38450 | 38400 | 38450 | 38400 | 972 |
| 318 | 20240415 | 144600 | 4642410300 | 38400 | 38400 | 38400 | 38400 | 118 |
| 319 | 20240415 | 144500 | 4637879100 | 38350 | 38350 | 38350 | 38350 | 139 |
| 320 | 20240415 | 144400 | 4632548450 | 38400 | 38350 | 38400 | 38350 | 236 |
| 321 | 20240415 | 144300 | 4623495350 | 38400 | 38400 | 38400 | 38400 | 11 |
| 322 | 20240415 | 144200 | 4623072950 | 38400 | 38350 | 38400 | 38300 | 521 |
| 323 | 20240415 | 144100 | 4603111800 | 38350 | 38350 | 38350 | 38350 | 144 |
| 324 | 20240415 | 144000 | 4597589400 | 38350 | 38350 | 38350 | 38350 | 200 |
| 325 | 20240415 | 143900 | 4589919400 | 38350 | 38350 | 38400 | 38350 | 391 |
| 326 | 20240415 | 143800 | 4574923950 | 38350 | 38400 | 38400 | 38350 | 159 |
| 327 | 20240415 | 143700 | 4568824400 | 38400 | 38450 | 38500 | 38400 | 358 |
| 328 | 20240415 | 143600 | 4555073500 | 38450 | 38450 | 38450 | 38450 | 11 |
| 329 | 20240415 | 143500 | 4554650550 | 38400 | 38400 | 38500 | 38400 | 272 |
| 330 | 20240415 | 143400 | 4544205550 | 38500 | 38350 | 38500 | 38350 | 1543 |
| 331 | 20240415 | 143300 | 4484955700 | 38400 | 38550 | 38550 | 38400 | 6419 |
| 332 | 20240415 | 143200 | 4238290650 | 38550 | 38500 | 38550 | 38500 | 70 |
| 333 | 20240415 | 143100 | 4235592700 | 38550 | 38550 | 38550 | 38550 | 2 |
| 334 | 20240415 | 143000 | 4235515600 | 38550 | 38550 | 38550 | 38550 | 206 |
| 335 | 20240415 | 142900 | 4227574300 | 38500 | 38550 | 38550 | 38500 | 280 |
| 336 | 20240415 | 142800 | 4216790800 | 38550 | 38550 | 38550 | 38550 | 100 |
| 337 | 20240415 | 142700 | 4212935800 | 38550 | 38550 | 38550 | 38550 | 13 |
| 338 | 20240415 | 142600 | 4212434650 | 38550 | 38600 | 38600 | 38550 | 152 |
| 339 | 20240415 | 142500 | 4206574900 | 38550 | 38600 | 38600 | 38500 | 261 |
| 340 | 20240415 | 142400 | 4196513750 | 38550 | 38550 | 38550 | 38550 | 241 |
| 341 | 20240415 | 142300 | 4187223200 | 38550 | 38550 | 38550 | 38550 | 419 |
| 342 | 20240415 | 142200 | 4171070750 | 38600 | 38600 | 38600 | 38550 | 37 |
| 343 | 20240415 | 142100 | 4169643100 | 38600 | 38600 | 38600 | 38600 | 51 |
| 344 | 20240415 | 142000 | 4167674500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 345 | 20240415 | 141900 | 4167674500 | 38550 | 38600 | 38600 | 38550 | 155 |
| 346 | 20240415 | 141800 | 4161699050 | 38550 | 38550 | 38550 | 38550 | 14 |
| 347 | 20240415 | 141700 | 4161159350 | 38550 | 38600 | 38600 | 38550 | 13 |
| 348 | 20240415 | 141600 | 4160657700 | 38600 | 38600 | 38600 | 38600 | 8 |
| 349 | 20240415 | 141500 | 4160348900 | 38550 | 38550 | 38550 | 38550 | 10 |
| 350 | 20240415 | 141400 | 4159963400 | 38550 | 38550 | 38550 | 38500 | 394 |
| 351 | 20240415 | 141300 | 4144780200 | 38550 | 38550 | 38600 | 38550 | 525 |
| 352 | 20240415 | 141200 | 4124541100 | 38600 | 38600 | 38600 | 38550 | 52 |
| 353 | 20240415 | 141100 | 4122534950 | 38600 | 38700 | 38700 | 38600 | 744 |
| 354 | 20240415 | 141000 | 4093808100 | 38650 | 38650 | 38650 | 38650 | 500 |
| 355 | 20240415 | 140900 | 4074483100 | 38700 | 38700 | 38700 | 38650 | 43 |
| 356 | 20240415 | 140800 | 4072819500 | 38700 | 38700 | 38700 | 38700 | 201 |
| 357 | 20240415 | 140700 | 4065040800 | 38700 | 38700 | 38700 | 38700 | 502 |
| 358 | 20240415 | 140600 | 4045613400 | 38700 | 38700 | 38700 | 38650 | 32 |
| 359 | 20240415 | 140500 | 4044375500 | 38700 | 38700 | 38700 | 38650 | 5 |
| 360 | 20240415 | 140400 | 4044182050 | 38700 | 38650 | 38700 | 38650 | 77 |
| 361 | 20240415 | 140300 | 4041204650 | 38650 | 38700 | 38700 | 38650 | 52 |
| 362 | 20240415 | 140200 | 4039194800 | 38650 | 38700 | 38700 | 38650 | 75 |
| 363 | 20240415 | 140100 | 4036295550 | 38700 | 38650 | 38700 | 38650 | 758 |
| 364 | 20240415 | 140000 | 4006966950 | 38700 | 38700 | 38700 | 38700 | 49 |
| 365 | 20240415 | 135900 | 4005070650 | 38650 | 38700 | 38700 | 38650 | 12 |
| 366 | 20240415 | 135800 | 4004606800 | 38700 | 38700 | 38700 | 38700 | 48 |
| 367 | 20240415 | 135700 | 4002749200 | 38700 | 38700 | 38700 | 38700 | 50 |
| 368 | 20240415 | 135600 | 4000814200 | 38650 | 38650 | 38650 | 38650 | 10 |
| 369 | 20240415 | 135500 | 4000427700 | 38650 | 38650 | 38650 | 38650 | 5 |
| 370 | 20240415 | 135400 | 4000234450 | 38700 | 38650 | 38700 | 38650 | 209 |
| 371 | 20240415 | 135300 | 3992150050 | 38650 | 38700 | 38750 | 38650 | 315 |
| 372 | 20240415 | 135200 | 3979964100 | 38650 | 38750 | 38750 | 38650 | 2502 |
| 373 | 20240415 | 135100 | 3883117200 | 38700 | 38700 | 38700 | 38700 | 235 |
| 374 | 20240415 | 135000 | 3874022700 | 38700 | 38700 | 38700 | 38700 | 56 |
| 375 | 20240415 | 134900 | 3871855500 | 38700 | 38700 | 38700 | 38650 | 547 |
| 376 | 20240415 | 134800 | 3850687500 | 38700 | 38700 | 38700 | 38700 | 190 |
| 377 | 20240415 | 134700 | 3843334500 | 38700 | 38650 | 38700 | 38650 | 4 |
| 378 | 20240415 | 134600 | 3843179800 | 38650 | 38650 | 38650 | 38650 | 19 |
| 379 | 20240415 | 134500 | 3842445450 | 38650 | 38700 | 38700 | 38650 | 78 |
| 380 | 20240415 | 134400 | 3839430150 | 38700 | 38700 | 38700 | 38700 | 155 |
| 381 | 20240415 | 134300 | 3833431650 | 38700 | 38650 | 38700 | 38600 | 26 |
| 382 | 20240415 | 134200 | 3832426950 | 38650 | 38650 | 38650 | 38650 | 13 |
| 383 | 20240415 | 134100 | 3831924500 | 38650 | 38600 | 38650 | 38600 | 701 |
| 384 | 20240415 | 134000 | 3804859350 | 38600 | 38600 | 38600 | 38550 | 3 |
| 385 | 20240415 | 133900 | 3804743600 | 38550 | 38600 | 38600 | 38550 | 39 |
| 386 | 20240415 | 133800 | 3803240050 | 38600 | 38600 | 38600 | 38600 | 179 |
| 387 | 20240415 | 133700 | 3796330650 | 38600 | 38550 | 38600 | 38550 | 134 |
| 388 | 20240415 | 133600 | 3791164250 | 38550 | 38550 | 38550 | 38550 | 10 |
| 389 | 20240415 | 133500 | 3790778750 | 38550 | 38550 | 38550 | 38550 | 139 |
| 390 | 20240415 | 133400 | 3785420300 | 38550 | 38600 | 38600 | 38550 | 61 |
| 391 | 20240415 | 133300 | 3783068350 | 38550 | 38600 | 38600 | 38550 | 139 |
| 392 | 20240415 | 133200 | 3777709800 | 38600 | 38600 | 38600 | 38600 | 16 |
| 393 | 20240415 | 133100 | 3777092200 | 38600 | 38650 | 38650 | 38600 | 5 |
| 394 | 20240415 | 133000 | 3776899050 | 38550 | 38600 | 38600 | 38550 | 182 |
| 395 | 20240415 | 132900 | 3769875500 | 38650 | 38600 | 38650 | 38600 | 186 |
| 396 | 20240415 | 132800 | 3762692300 | 38600 | 38600 | 38600 | 38550 | 97 |
| 397 | 20240415 | 132700 | 3758948150 | 38600 | 38550 | 38600 | 38550 | 220 |
| 398 | 20240415 | 132600 | 3750466900 | 38550 | 38550 | 38550 | 38500 | 459 |
| 399 | 20240415 | 132500 | 3732773000 | 38500 | 38500 | 38500 | 38500 | 858 |
| 400 | 20240415 | 132400 | 3699740000 | 38500 | 38500 | 38500 | 38450 | 137 |
| 401 | 20240415 | 132300 | 3694472000 | 38450 | 38500 | 38500 | 38450 | 634 |
| 402 | 20240415 | 132200 | 3670088500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 403 | 20240415 | 132100 | 3670088500 | 38500 | 38500 | 38500 | 38500 | 17 |
| 404 | 20240415 | 132000 | 3669434000 | 38450 | 38450 | 38500 | 38450 | 70 |
| 405 | 20240415 | 131900 | 3666742000 | 38450 | 38450 | 38450 | 38450 | 6 |
| 406 | 20240415 | 131800 | 3666511300 | 38450 | 38450 | 38500 | 38450 | 308 |
| 407 | 20240415 | 131700 | 3654668450 | 38450 | 38450 | 38500 | 38450 | 656 |
| 408 | 20240415 | 131600 | 3629444150 | 38400 | 38450 | 38450 | 38400 | 145 |
| 409 | 20240415 | 131500 | 3623869450 | 38450 | 38400 | 38450 | 38400 | 128 |
| 410 | 20240415 | 131400 | 3618952850 | 38450 | 38450 | 38450 | 38450 | 5 |
| 411 | 20240415 | 131300 | 3618760600 | 38450 | 38450 | 38500 | 38450 | 122 |
| 412 | 20240415 | 131200 | 3614069500 | 38500 | 38450 | 38500 | 38400 | 11 |
| 413 | 20240415 | 131100 | 3613646750 | 38450 | 38450 | 38450 | 38450 | 19 |
| 414 | 20240415 | 131000 | 3612916200 | 38450 | 38450 | 38500 | 38350 | 189 |
| 415 | 20240415 | 130900 | 3605657200 | 38500 | 38450 | 38500 | 38450 | 50 |
| 416 | 20240415 | 130800 | 3603734600 | 38450 | 38450 | 38450 | 38450 | 14 |
| 417 | 20240415 | 130700 | 3603196300 | 38450 | 38450 | 38500 | 38450 | 32 |
| 418 | 20240415 | 130600 | 3601965650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 419 | 20240415 | 130500 | 3601965650 | 38450 | 38450 | 38450 | 38450 | 5 |
| 420 | 20240415 | 130400 | 3601773400 | 38500 | 38500 | 38500 | 38500 | 2 |
| 421 | 20240415 | 130300 | 3601696400 | 38450 | 38450 | 38450 | 38450 | 10 |
| 422 | 20240415 | 130200 | 3601311900 | 38450 | 38450 | 38500 | 38450 | 25 |
| 423 | 20240415 | 130100 | 3600350500 | 38500 | 38500 | 38500 | 38500 | 4 |
| 424 | 20240415 | 130000 | 3600196500 | 38450 | 38450 | 38450 | 38450 | 10 |
| 425 | 20240415 | 125900 | 3599812000 | 38500 | 38500 | 38500 | 38500 | 10 |
| 426 | 20240415 | 125800 | 3599427000 | 38500 | 38400 | 38500 | 38400 | 62 |
| 427 | 20240415 | 125700 | 3597046050 | 38350 | 38350 | 38400 | 38350 | 286 |
| 428 | 20240415 | 125600 | 3586077700 | 38400 | 38400 | 38450 | 38400 | 160 |
| 429 | 20240415 | 125500 | 3579928050 | 38400 | 38400 | 38400 | 38400 | 2 |
| 430 | 20240415 | 125400 | 3579851250 | 38300 | 38450 | 38500 | 38300 | 1550 |
| 431 | 20240415 | 125300 | 3520308650 | 38450 | 38500 | 38500 | 38450 | 686 |
| 432 | 20240415 | 125200 | 3493898150 | 38550 | 38500 | 38550 | 38500 | 9 |
| 433 | 20240415 | 125100 | 3493551550 | 38500 | 38500 | 38500 | 38500 | 207 |
| 434 | 20240415 | 125000 | 3485582050 | 38450 | 38450 | 38450 | 38450 | 10 |
| 435 | 20240415 | 124900 | 3485197550 | 38500 | 38500 | 38500 | 38500 | 12 |
| 436 | 20240415 | 124800 | 3484735550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 437 | 20240415 | 124700 | 3484735550 | 38500 | 38450 | 38500 | 38450 | 64 |
| 438 | 20240415 | 124600 | 3482274600 | 38500 | 38500 | 38500 | 38500 | 56 |
| 439 | 20240415 | 124500 | 3480118600 | 38500 | 38500 | 38500 | 38500 | 49 |
| 440 | 20240415 | 124400 | 3478232100 | 38500 | 38500 | 38500 | 38500 | 121 |
| 441 | 20240415 | 124300 | 3473573600 | 38550 | 38550 | 38550 | 38550 | 3 |
| 442 | 20240415 | 124200 | 3473457950 | 38550 | 38550 | 38550 | 38550 | 0 |
| 443 | 20240415 | 124100 | 3473457950 | 38550 | 38500 | 38550 | 38450 | 214 |
| 444 | 20240415 | 124000 | 3465218750 | 38500 | 38500 | 38500 | 38450 | 212 |
| 445 | 20240415 | 123900 | 3457057250 | 38500 | 38550 | 38550 | 38500 | 125 |
| 446 | 20240415 | 123800 | 3452243600 | 38550 | 38550 | 38550 | 38550 | 7 |
| 447 | 20240415 | 123700 | 3451973750 | 38550 | 38450 | 38550 | 38450 | 69 |
| 448 | 20240415 | 123600 | 3449318200 | 38450 | 38500 | 38500 | 38400 | 142 |
| 449 | 20240415 | 123500 | 3443859900 | 38500 | 38500 | 38500 | 38500 | 1 |
| 450 | 20240415 | 123400 | 3443821400 | 38550 | 38500 | 38550 | 38500 | 228 |
| 451 | 20240415 | 123300 | 3435034250 | 38500 | 38450 | 38500 | 38300 | 954 |
| 452 | 20240415 | 123200 | 3398471900 | 38350 | 38600 | 38600 | 38350 | 910 |
| 453 | 20240415 | 123100 | 3363514600 | 38550 | 38500 | 38550 | 38500 | 565 |
| 454 | 20240415 | 123000 | 3341733900 | 38500 | 38550 | 38550 | 38500 | 91 |
| 455 | 20240415 | 122900 | 3338226350 | 38550 | 38550 | 38550 | 38550 | 1 |
| 456 | 20240415 | 122800 | 3338187800 | 38550 | 38500 | 38550 | 38500 | 62 |
| 457 | 20240415 | 122700 | 3335800500 | 38500 | 38550 | 38550 | 38500 | 12 |
| 458 | 20240415 | 122600 | 3335338450 | 38500 | 38500 | 38500 | 38500 | 5 |
| 459 | 20240415 | 122500 | 3335145950 | 38350 | 38500 | 38500 | 38350 | 119 |
| 460 | 20240415 | 122400 | 3330568050 | 38500 | 38450 | 38500 | 38400 | 332 |
| 461 | 20240415 | 122300 | 3317796950 | 38450 | 38400 | 38450 | 38400 | 652 |
| 462 | 20240415 | 122200 | 3292751950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 463 | 20240415 | 122100 | 3292751950 | 38400 | 38400 | 38400 | 38400 | 11 |
| 464 | 20240415 | 122000 | 3292329550 | 38400 | 38350 | 38400 | 38350 | 514 |
| 465 | 20240415 | 121900 | 3272616950 | 38350 | 38450 | 38450 | 38350 | 277 |
| 466 | 20240415 | 121800 | 3261984300 | 38450 | 38400 | 38450 | 38400 | 254 |
| 467 | 20240415 | 121700 | 3252230650 | 38400 | 38450 | 38450 | 38400 | 21 |
| 468 | 20240415 | 121600 | 3251424200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 469 | 20240415 | 121500 | 3251424200 | 38450 | 38450 | 38450 | 38400 | 12 |
| 470 | 20240415 | 121400 | 3250963300 | 38400 | 38400 | 38450 | 38400 | 211 |
| 471 | 20240415 | 121300 | 3242850900 | 38450 | 38400 | 38450 | 38400 | 511 |
| 472 | 20240415 | 121200 | 3223228450 | 38400 | 38450 | 38450 | 38400 | 368 |
| 473 | 20240415 | 121100 | 3209084850 | 38450 | 38450 | 38450 | 38400 | 324 |
| 474 | 20240415 | 121000 | 3196629950 | 38450 | 38450 | 38450 | 38400 | 154 |
| 475 | 20240415 | 120900 | 3190709150 | 38450 | 38450 | 38450 | 38450 | 29 |
| 476 | 20240415 | 120800 | 3189594100 | 38450 | 38450 | 38450 | 38450 | 212 |
| 477 | 20240415 | 120700 | 3181442700 | 38450 | 38450 | 38450 | 38450 | 10 |
| 478 | 20240415 | 120600 | 3181058200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 479 | 20240415 | 120500 | 3181058200 | 38500 | 38500 | 38500 | 38500 | 2 |
| 480 | 20240415 | 120400 | 3180981200 | 38450 | 38500 | 38500 | 38450 | 527 |
| 481 | 20240415 | 120300 | 3160692250 | 38450 | 38400 | 38450 | 38400 | 561 |
| 482 | 20240415 | 120200 | 3139130400 | 38450 | 38450 | 38500 | 38450 | 449 |
| 483 | 20240415 | 120100 | 3121858600 | 38500 | 38450 | 38500 | 38450 | 13 |
| 484 | 20240415 | 120000 | 3121358700 | 38500 | 38450 | 38500 | 38450 | 165 |
| 485 | 20240415 | 115900 | 3115011200 | 38450 | 38450 | 38450 | 38450 | 56 |
| 486 | 20240415 | 115800 | 3112858000 | 38450 | 38450 | 38450 | 38450 | 60 |
| 487 | 20240415 | 115700 | 3110551000 | 38500 | 38500 | 38500 | 38500 | 188 |
| 488 | 20240415 | 115600 | 3103313000 | 38500 | 38500 | 38500 | 38450 | 121 |
| 489 | 20240415 | 115500 | 3098659500 | 38500 | 38500 | 38500 | 38500 | 44 |
| 490 | 20240415 | 115400 | 3096965500 | 38500 | 38500 | 38500 | 38500 | 111 |
| 491 | 20240415 | 115300 | 3092692000 | 38500 | 38500 | 38500 | 38500 | 22 |
| 492 | 20240415 | 115200 | 3091845000 | 38450 | 38450 | 38450 | 38450 | 6 |
| 493 | 20240415 | 115100 | 3091614300 | 38450 | 38450 | 38450 | 38450 | 11 |
| 494 | 20240415 | 115000 | 3091191350 | 38500 | 38500 | 38500 | 38500 | 19 |
| 495 | 20240415 | 114900 | 3090459850 | 38450 | 38500 | 38500 | 38450 | 6 |
| 496 | 20240415 | 114800 | 3090229100 | 38450 | 38450 | 38500 | 38450 | 137 |
| 497 | 20240415 | 114700 | 3084959950 | 38500 | 38500 | 38500 | 38500 | 1659 |
| 498 | 20240415 | 114600 | 3021088450 | 38500 | 38500 | 38500 | 38500 | 0 |
| 499 | 20240415 | 114500 | 3021088450 | 38500 | 38500 | 38500 | 38500 | 46 |
| 500 | 20240415 | 114400 | 3019317450 | 38500 | 38550 | 38550 | 38500 | 41 |
| 501 | 20240415 | 114300 | 3017737500 | 38550 | 38650 | 38700 | 38500 | 261 |
| 502 | 20240415 | 114200 | 3007658450 | 38650 | 38550 | 38650 | 38550 | 612 |
| 503 | 20240415 | 114100 | 2984060300 | 38550 | 38600 | 38600 | 38550 | 294 |
| 504 | 20240415 | 114000 | 2972726500 | 38600 | 38600 | 38600 | 38600 | 55 |
| 505 | 20240415 | 113900 | 2970603500 | 38600 | 38600 | 38600 | 38600 | 191 |
| 506 | 20240415 | 113800 | 2963230900 | 38600 | 38600 | 38600 | 38600 | 11 |
| 507 | 20240415 | 113700 | 2962806300 | 38650 | 38650 | 38650 | 38650 | 1 |
| 508 | 20240415 | 113600 | 2962767650 | 38650 | 38650 | 38650 | 38600 | 238 |
| 509 | 20240415 | 113500 | 2953569950 | 38650 | 38650 | 38650 | 38650 | 10 |
| 510 | 20240415 | 113400 | 2953183450 | 38650 | 38650 | 38650 | 38650 | 0 |
| 511 | 20240415 | 113300 | 2953183450 | 38650 | 38650 | 38650 | 38650 | 75 |
| 512 | 20240415 | 113200 | 2950284700 | 38650 | 38650 | 38650 | 38650 | 46 |
| 513 | 20240415 | 113100 | 2948506800 | 38650 | 38700 | 38750 | 38650 | 255 |
| 514 | 20240415 | 113000 | 2938649050 | 38650 | 38650 | 38650 | 38650 | 36 |
| 515 | 20240415 | 112900 | 2937257650 | 38650 | 38650 | 38650 | 38650 | 4 |
| 516 | 20240415 | 112800 | 2937103050 | 38650 | 38600 | 38650 | 38600 | 12 |
| 517 | 20240415 | 112700 | 2936639800 | 38600 | 38550 | 38600 | 38550 | 128 |
| 518 | 20240415 | 112600 | 2931702000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 519 | 20240415 | 112500 | 2931702000 | 38550 | 38550 | 38550 | 38550 | 35 |
| 520 | 20240415 | 112400 | 2930352750 | 38550 | 38600 | 38600 | 38550 | 223 |
| 521 | 20240415 | 112300 | 2921755900 | 38600 | 38600 | 38600 | 38600 | 24 |
| 522 | 20240415 | 112200 | 2920829500 | 38600 | 38650 | 38650 | 38600 | 860 |
| 523 | 20240415 | 112100 | 2887632900 | 38600 | 38700 | 38700 | 38600 | 611 |
| 524 | 20240415 | 112000 | 2864031700 | 38700 | 38700 | 38700 | 38650 | 26 |
| 525 | 20240415 | 111900 | 2863026000 | 38700 | 38600 | 38700 | 38550 | 93 |
| 526 | 20240415 | 111800 | 2859435700 | 38600 | 38600 | 38600 | 38600 | 11 |
| 527 | 20240415 | 111700 | 2859011100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 528 | 20240415 | 111600 | 2859011100 | 38550 | 38550 | 38550 | 38550 | 11 |
| 529 | 20240415 | 111500 | 2858587050 | 38650 | 38600 | 38650 | 38550 | 33 |
| 530 | 20240415 | 111400 | 2857314650 | 38600 | 38650 | 38650 | 38550 | 111 |
| 531 | 20240415 | 111300 | 2853032100 | 38650 | 38650 | 38650 | 38650 | 19 |
| 532 | 20240415 | 111200 | 2852297750 | 38650 | 38650 | 38650 | 38650 | 16 |
| 533 | 20240415 | 111100 | 2851679350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 534 | 20240415 | 111000 | 2851679350 | 38600 | 38600 | 38600 | 38600 | 46 |
| 535 | 20240415 | 110900 | 2849903750 | 38600 | 38600 | 38600 | 38600 | 62 |
| 536 | 20240415 | 110800 | 2847510550 | 38600 | 38650 | 38650 | 38600 | 316 |
| 537 | 20240415 | 110700 | 2835310200 | 38600 | 38600 | 38600 | 38600 | 1 |
| 538 | 20240415 | 110600 | 2835271600 | 38650 | 38600 | 38650 | 38600 | 309 |
| 539 | 20240415 | 110500 | 2823344100 | 38600 | 38600 | 38600 | 38600 | 160 |
| 540 | 20240415 | 110400 | 2817168100 | 38600 | 38700 | 38700 | 38600 | 42 |
| 541 | 20240415 | 110300 | 2815545900 | 38750 | 38700 | 38750 | 38650 | 268 |
| 542 | 20240415 | 110200 | 2805173800 | 38700 | 38650 | 38700 | 38600 | 102 |
| 543 | 20240415 | 110100 | 2801232300 | 38600 | 38700 | 38700 | 38600 | 25 |
| 544 | 20240415 | 110000 | 2800266200 | 38700 | 38700 | 38700 | 38700 | 2 |
| 545 | 20240415 | 105900 | 2800188800 | 38600 | 38650 | 38650 | 38600 | 15 |
| 546 | 20240415 | 105800 | 2799609550 | 38650 | 38600 | 38650 | 38600 | 66 |
| 547 | 20240415 | 105700 | 2797061450 | 38550 | 38600 | 38600 | 38550 | 228 |
| 548 | 20240415 | 105600 | 2788271000 | 38600 | 38600 | 38600 | 38600 | 82 |
| 549 | 20240415 | 105500 | 2785105800 | 38600 | 38650 | 38650 | 38600 | 74 |
| 550 | 20240415 | 105400 | 2782246250 | 38650 | 38650 | 38650 | 38650 | 1 |
| 551 | 20240415 | 105300 | 2782207600 | 38650 | 38700 | 38700 | 38650 | 12 |
| 552 | 20240415 | 105200 | 2781743300 | 38550 | 38600 | 38600 | 38550 | 531 |
| 553 | 20240415 | 105100 | 2761261100 | 38600 | 38600 | 38600 | 38600 | 140 |
| 554 | 20240415 | 105000 | 2755857100 | 38550 | 38600 | 38600 | 38550 | 100 |
| 555 | 20240415 | 104900 | 2751998050 | 38600 | 38750 | 38750 | 38600 | 267 |
| 556 | 20240415 | 104800 | 2741667900 | 38850 | 38800 | 38850 | 38750 | 142 |
| 557 | 20240415 | 104700 | 2736160300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 558 | 20240415 | 104600 | 2736160300 | 38750 | 38750 | 38750 | 38750 | 52 |
| 559 | 20240415 | 104500 | 2734145300 | 38750 | 38600 | 38750 | 38600 | 12 |
| 560 | 20240415 | 104400 | 2733680450 | 38600 | 38600 | 38600 | 38600 | 1 |
| 561 | 20240415 | 104300 | 2733641850 | 38550 | 38600 | 38600 | 38550 | 141 |
| 562 | 20240415 | 104200 | 2728204300 | 38600 | 38600 | 38600 | 38600 | 212 |
| 563 | 20240415 | 104100 | 2720021100 | 38600 | 38850 | 38850 | 38600 | 840 |
| 564 | 20240415 | 104000 | 2687507850 | 38850 | 38750 | 38850 | 38750 | 19 |
| 565 | 20240415 | 103900 | 2686770800 | 38800 | 38750 | 38800 | 38750 | 365 |
| 566 | 20240415 | 103800 | 2672609450 | 38750 | 38750 | 38750 | 38750 | 438 |
| 567 | 20240415 | 103700 | 2655636950 | 38700 | 38650 | 38700 | 38650 | 712 |
| 568 | 20240415 | 103600 | 2628096300 | 38650 | 38550 | 38650 | 38550 | 12 |
| 569 | 20240415 | 103500 | 2627633600 | 38550 | 38550 | 38550 | 38550 | 50 |
| 570 | 20240415 | 103400 | 2625706100 | 38550 | 38550 | 38550 | 38550 | 94 |
| 571 | 20240415 | 103300 | 2622082400 | 38450 | 38550 | 38550 | 38450 | 2100 |
| 572 | 20240415 | 103200 | 2541323700 | 38550 | 38700 | 38700 | 38550 | 210 |
| 573 | 20240415 | 103100 | 2533215700 | 38700 | 38700 | 38750 | 38700 | 63 |
| 574 | 20240415 | 103000 | 2530775000 | 38750 | 38750 | 38750 | 38600 | 280 |
| 575 | 20240415 | 102900 | 2519941450 | 38600 | 38600 | 38600 | 38600 | 11 |
| 576 | 20240415 | 102800 | 2519516850 | 38700 | 38500 | 38750 | 38500 | 276 |
| 577 | 20240415 | 102700 | 2508865000 | 38750 | 38650 | 38750 | 38500 | 618 |
| 578 | 20240415 | 102600 | 2484952000 | 38450 | 38550 | 38600 | 38450 | 300 |
| 579 | 20240415 | 102500 | 2473384550 | 38500 | 38450 | 38500 | 38450 | 336 |
| 580 | 20240415 | 102400 | 2460448700 | 38450 | 38450 | 38450 | 38450 | 50 |
| 581 | 20240415 | 102300 | 2458526200 | 38450 | 38500 | 38500 | 38450 | 396 |
| 582 | 20240415 | 102200 | 2443297000 | 38450 | 38500 | 38500 | 38450 | 25 |
| 583 | 20240415 | 102100 | 2442335100 | 38500 | 38450 | 38500 | 38450 | 32 |
| 584 | 20240415 | 102000 | 2441104600 | 38450 | 38500 | 38500 | 38450 | 524 |
| 585 | 20240415 | 101900 | 2420956650 | 38450 | 38550 | 38550 | 38450 | 534 |
| 586 | 20240415 | 101800 | 2400410100 | 38500 | 38500 | 38550 | 38450 | 547 |
| 587 | 20240415 | 101700 | 2379351050 | 38500 | 38600 | 38600 | 38500 | 413 |
| 588 | 20240415 | 101600 | 2363448550 | 38600 | 38500 | 38600 | 38450 | 256 |
| 589 | 20240415 | 101500 | 2353586250 | 38450 | 38450 | 38450 | 38450 | 104 |
| 590 | 20240415 | 101400 | 2349587450 | 38450 | 38450 | 38500 | 38450 | 32 |
| 591 | 20240415 | 101300 | 2348357000 | 38450 | 38450 | 38450 | 38450 | 466 |
| 592 | 20240415 | 101200 | 2330439300 | 38450 | 38500 | 38500 | 38450 | 944 |
| 593 | 20240415 | 101100 | 2294096400 | 38550 | 38650 | 38650 | 38550 | 661 |
| 594 | 20240415 | 101000 | 2268605500 | 38650 | 38650 | 38650 | 38600 | 473 |
| 595 | 20240415 | 100900 | 2250347550 | 38650 | 38700 | 38700 | 38650 | 110 |
| 596 | 20240415 | 100800 | 2246095500 | 38700 | 38750 | 38750 | 38700 | 341 |
| 597 | 20240415 | 100700 | 2232898250 | 38750 | 38700 | 38750 | 38700 | 36 |
| 598 | 20240415 | 100600 | 2231504550 | 38700 | 38850 | 38850 | 38700 | 39 |
| 599 | 20240415 | 100500 | 2229994050 | 38800 | 38650 | 38850 | 38650 | 3913 |
| 600 | 20240415 | 100400 | 2078183400 | 38650 | 38600 | 38650 | 38600 | 73 |
| 601 | 20240415 | 100300 | 2075364550 | 38600 | 38600 | 38650 | 38600 | 220 |
| 602 | 20240415 | 100200 | 2066868050 | 38600 | 38600 | 38600 | 38600 | 17 |
| 603 | 20240415 | 100100 | 2066211850 | 38650 | 38600 | 38650 | 38550 | 287 |
| 604 | 20240415 | 100000 | 2055139850 | 38600 | 38650 | 38650 | 38600 | 2497 |
| 605 | 20240415 | 095900 | 1958748050 | 38650 | 38750 | 38750 | 38650 | 63 |
| 606 | 20240415 | 095800 | 1956308500 | 38700 | 38700 | 38700 | 38700 | 110 |
| 607 | 20240415 | 095700 | 1952051500 | 38700 | 38750 | 38750 | 38700 | 329 |
| 608 | 20240415 | 095600 | 1939319150 | 38750 | 38750 | 38750 | 38700 | 41 |
| 609 | 20240415 | 095500 | 1937730900 | 38700 | 38700 | 38700 | 38700 | 211 |
| 610 | 20240415 | 095400 | 1929565200 | 38700 | 38650 | 38700 | 38650 | 73 |
| 611 | 20240415 | 095300 | 1926741600 | 38600 | 38700 | 38700 | 38550 | 674 |
| 612 | 20240415 | 095200 | 1900709450 | 38800 | 38750 | 38800 | 38700 | 2200 |
| 613 | 20240415 | 095100 | 1815359600 | 38700 | 38700 | 38750 | 38700 | 45 |
| 614 | 20240415 | 095000 | 1813618000 | 38700 | 38750 | 38750 | 38650 | 169 |
| 615 | 20240415 | 094900 | 1807079150 | 38700 | 38700 | 38700 | 38650 | 21 |
| 616 | 20240415 | 094800 | 1806266500 | 38700 | 38800 | 38800 | 38700 | 98 |
| 617 | 20240415 | 094700 | 1802473700 | 38750 | 38750 | 38800 | 38700 | 91 |
| 618 | 20240415 | 094600 | 1798946700 | 38800 | 38850 | 38850 | 38800 | 139 |
| 619 | 20240415 | 094500 | 1793553050 | 38900 | 38900 | 38900 | 38800 | 353 |
| 620 | 20240415 | 094400 | 1779838950 | 38900 | 38750 | 38900 | 38750 | 44 |
| 621 | 20240415 | 094300 | 1778127500 | 38800 | 38800 | 38850 | 38750 | 463 |
| 622 | 20240415 | 094200 | 1760150150 | 38800 | 38800 | 38850 | 38800 | 110 |
| 623 | 20240415 | 094100 | 1755881900 | 38800 | 38800 | 38850 | 38800 | 165 |
| 624 | 20240415 | 094000 | 1749475200 | 38800 | 38800 | 38800 | 38650 | 411 |
| 625 | 20240415 | 093900 | 1733530650 | 38750 | 38600 | 38750 | 38600 | 1066 |
| 626 | 20240415 | 093800 | 1692295150 | 38600 | 38650 | 38650 | 38550 | 108 |
| 627 | 20240415 | 093700 | 1688123150 | 38650 | 38700 | 38700 | 38650 | 68 |
| 628 | 20240415 | 093600 | 1685494750 | 38700 | 38650 | 38700 | 38650 | 110 |
| 629 | 20240415 | 093500 | 1681240550 | 38650 | 38700 | 38700 | 38650 | 313 |
| 630 | 20240415 | 093400 | 1669142850 | 38700 | 38700 | 38700 | 38650 | 893 |
| 631 | 20240415 | 093300 | 1634624950 | 38650 | 38750 | 38750 | 38650 | 171 |
| 632 | 20240415 | 093200 | 1628006550 | 38750 | 38750 | 38750 | 38650 | 916 |
| 633 | 20240415 | 093100 | 1592544050 | 38750 | 38700 | 38750 | 38650 | 1161 |
| 634 | 20240415 | 093000 | 1547597900 | 38650 | 38500 | 38650 | 38500 | 2542 |
| 635 | 20240415 | 092900 | 1449517400 | 38500 | 38500 | 38500 | 38450 | 835 |
| 636 | 20240415 | 092800 | 1417373450 | 38450 | 38450 | 38500 | 38450 | 796 |
| 637 | 20240415 | 092700 | 1386748500 | 38450 | 38350 | 38450 | 38300 | 591 |
| 638 | 20240415 | 092600 | 1364075750 | 38350 | 38150 | 38350 | 38100 | 415 |
| 639 | 20240415 | 092500 | 1348232900 | 38150 | 38100 | 38150 | 38100 | 328 |
| 640 | 20240415 | 092400 | 1335733750 | 38100 | 38000 | 38100 | 37950 | 282 |
| 641 | 20240415 | 092300 | 1325013400 | 38000 | 38000 | 38050 | 38000 | 202 |
| 642 | 20240415 | 092200 | 1317333950 | 38000 | 38050 | 38050 | 37850 | 442 |
| 643 | 20240415 | 092100 | 1300572350 | 38050 | 37900 | 38050 | 37800 | 994 |
| 644 | 20240415 | 092000 | 1262822200 | 37900 | 37950 | 37950 | 37750 | 2220 |
| 645 | 20240415 | 091900 | 1178781500 | 37950 | 38050 | 38050 | 37950 | 911 |
| 646 | 20240415 | 091800 | 1144178350 | 38000 | 38050 | 38100 | 38000 | 1989 |
| 647 | 20240415 | 091700 | 1068578550 | 38100 | 38200 | 38200 | 38000 | 2224 |
| 648 | 20240415 | 091600 | 983908200 | 38100 | 38200 | 38400 | 38050 | 2428 |
| 649 | 20240415 | 091500 | 891364250 | 38150 | 38250 | 38250 | 38150 | 773 |
| 650 | 20240415 | 091400 | 861862650 | 38250 | 38350 | 38350 | 38200 | 4052 |
| 651 | 20240415 | 091300 | 706864850 | 38350 | 38450 | 38500 | 38300 | 852 |
| 652 | 20240415 | 091200 | 674181450 | 38400 | 38450 | 38500 | 38400 | 664 |
| 653 | 20240415 | 091100 | 648663600 | 38450 | 38400 | 38500 | 38400 | 269 |
| 654 | 20240415 | 091000 | 638321600 | 38400 | 38400 | 38550 | 38400 | 923 |
| 655 | 20240415 | 090900 | 602875150 | 38400 | 38450 | 38500 | 38400 | 1209 |
| 656 | 20240415 | 090800 | 556358650 | 38500 | 38400 | 38500 | 38400 | 215 |
| 657 | 20240415 | 090700 | 548091100 | 38400 | 38300 | 38450 | 38250 | 566 |
| 658 | 20240415 | 090600 | 526392500 | 38300 | 38500 | 38500 | 38300 | 2540 |
| 659 | 20240415 | 090500 | 428981400 | 38500 | 38500 | 38500 | 38400 | 1172 |
| 660 | 20240415 | 090400 | 383911600 | 38500 | 38600 | 38650 | 38450 | 1130 |
| 661 | 20240415 | 090300 | 340357250 | 38650 | 38600 | 38650 | 38500 | 365 |
| 662 | 20240415 | 090200 | 326274700 | 38600 | 38450 | 38600 | 38400 | 1419 |
| 663 | 20240415 | 090100 | 271671650 | 38450 | 38500 | 38500 | 38350 | 747 |
| 664 | 20240415 | 090000 | 242977200 | 38450 | 38350 | 38700 | 38300 | 6317 |