40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 202900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 3 | 20240415 | 202800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20240415 | 202700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20240415 | 202600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20240415 | 202500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20240415 | 202400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20240415 | 202300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20240415 | 202200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20240415 | 202100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20240415 | 202000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20240415 | 201900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20240415 | 201800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20240415 | 201700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20240415 | 201600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20240415 | 201500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20240415 | 201400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20240415 | 201300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20240415 | 201200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20240415 | 201100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20240415 | 201000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20240415 | 200900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20240415 | 200800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20240415 | 200700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20240415 | 200600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20240415 | 200500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20240415 | 200400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20240415 | 200300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20240415 | 200200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20240415 | 200100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20240415 | 200000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20240415 | 195900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 33 | 20240415 | 195800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20240415 | 195700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20240415 | 195600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20240415 | 195500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20240415 | 195400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20240415 | 195300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20240415 | 195200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20240415 | 195100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20240415 | 195000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20240415 | 194900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20240415 | 194800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20240415 | 194700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20240415 | 194600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20240415 | 194500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20240415 | 194400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20240415 | 194300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20240415 | 194200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20240415 | 194100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20240415 | 194000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20240415 | 193900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20240415 | 193800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20240415 | 193700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20240415 | 193600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20240415 | 193500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20240415 | 193400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20240415 | 193300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20240415 | 193200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20240415 | 193100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20240415 | 193000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20240415 | 192900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 63 | 20240415 | 192800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20240415 | 192700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20240415 | 192600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20240415 | 192500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20240415 | 192400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20240415 | 192300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20240415 | 192200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20240415 | 192100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20240415 | 192000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20240415 | 191900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20240415 | 191800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20240415 | 191700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20240415 | 191600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20240415 | 191500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20240415 | 191400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20240415 | 191300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20240415 | 191200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20240415 | 191100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20240415 | 191000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20240415 | 190900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20240415 | 190800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20240415 | 190700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20240415 | 190600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20240415 | 190500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20240415 | 190400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20240415 | 190300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20240415 | 190200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20240415 | 190100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20240415 | 190000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20240415 | 185900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 93 | 20240415 | 185800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20240415 | 185700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20240415 | 185600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20240415 | 185500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20240415 | 185400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20240415 | 185300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20240415 | 185200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20240415 | 185100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20240415 | 185000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20240415 | 184900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20240415 | 184800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20240415 | 184700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20240415 | 184600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20240415 | 184500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20240415 | 184400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20240415 | 184300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20240415 | 184200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20240415 | 184100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20240415 | 184000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20240415 | 183900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20240415 | 183800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20240415 | 183700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20240415 | 183600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20240415 | 183500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20240415 | 183400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20240415 | 183300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20240415 | 183200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20240415 | 183100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20240415 | 183000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20240415 | 182900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 123 | 20240415 | 182800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20240415 | 182700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20240415 | 182600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20240415 | 182500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20240415 | 182400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20240415 | 182300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20240415 | 182200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20240415 | 182100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20240415 | 182000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20240415 | 181900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20240415 | 181800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20240415 | 181700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20240415 | 181600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20240415 | 181500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20240415 | 181400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20240415 | 181300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20240415 | 181200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20240415 | 181100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20240415 | 181000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20240415 | 180900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20240415 | 180800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20240415 | 180700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20240415 | 180600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20240415 | 180500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20240415 | 180400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20240415 | 180300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20240415 | 180200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20240415 | 180100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20240415 | 180000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20240415 | 175900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 153 | 20240415 | 175800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20240415 | 175700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20240415 | 175600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20240415 | 175500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20240415 | 175400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20240415 | 175300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20240415 | 175200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20240415 | 175100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20240415 | 175000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20240415 | 174900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20240415 | 174800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20240415 | 174700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20240415 | 174600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20240415 | 174500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20240415 | 174400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20240415 | 174300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20240415 | 174200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20240415 | 174100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20240415 | 174000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20240415 | 173900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20240415 | 173800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20240415 | 173700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20240415 | 173600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20240415 | 173500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20240415 | 173400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20240415 | 173300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20240415 | 173200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20240415 | 173100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20240415 | 173000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20240415 | 172900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 183 | 20240415 | 172800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20240415 | 172700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20240415 | 172600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20240415 | 172500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20240415 | 172400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20240415 | 172300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20240415 | 172200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20240415 | 172100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20240415 | 172000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20240415 | 171900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20240415 | 171800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 194 | 20240415 | 171700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 195 | 20240415 | 171600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 196 | 20240415 | 171500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 197 | 20240415 | 171400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 198 | 20240415 | 171300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 199 | 20240415 | 171200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 200 | 20240415 | 171100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 201 | 20240415 | 171000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 202 | 20240415 | 170900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 203 | 20240415 | 170800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 204 | 20240415 | 170700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 205 | 20240415 | 170600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 206 | 20240415 | 170500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 207 | 20240415 | 170400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 208 | 20240415 | 170300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 209 | 20240415 | 170200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 210 | 20240415 | 170100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 211 | 20240415 | 170000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 212 | 20240415 | 165900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 213 | 20240415 | 165800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 214 | 20240415 | 165700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 215 | 20240415 | 165600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 216 | 20240415 | 165500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 217 | 20240415 | 165400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 218 | 20240415 | 165300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 219 | 20240415 | 165200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 220 | 20240415 | 165100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 221 | 20240415 | 165000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 222 | 20240415 | 164900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 223 | 20240415 | 164800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 224 | 20240415 | 164700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 225 | 20240415 | 164600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 226 | 20240415 | 164500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 227 | 20240415 | 164400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 228 | 20240415 | 164300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 229 | 20240415 | 164200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 230 | 20240415 | 164100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 231 | 20240415 | 164000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 232 | 20240415 | 163900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 233 | 20240415 | 163800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 234 | 20240415 | 163700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 235 | 20240415 | 163600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 236 | 20240415 | 163500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 237 | 20240415 | 163400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 238 | 20240415 | 163300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 239 | 20240415 | 163200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 240 | 20240415 | 163100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 241 | 20240415 | 163000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 242 | 20240415 | 162900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 243 | 20240415 | 162800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 244 | 20240415 | 162700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 245 | 20240415 | 162600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 246 | 20240415 | 162500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 247 | 20240415 | 162400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 248 | 20240415 | 162300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 249 | 20240415 | 162200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 250 | 20240415 | 162100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 251 | 20240415 | 162000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 252 | 20240415 | 161900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 253 | 20240415 | 161800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 254 | 20240415 | 161700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 255 | 20240415 | 161600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 256 | 20240415 | 161500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 257 | 20240415 | 161400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 258 | 20240415 | 161300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 259 | 20240415 | 161200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 260 | 20240415 | 161100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 261 | 20240415 | 161000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 262 | 20240415 | 160900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 263 | 20240415 | 160800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 264 | 20240415 | 160700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 265 | 20240415 | 160600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 266 | 20240415 | 160500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 267 | 20240415 | 160400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 268 | 20240415 | 160300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 269 | 20240415 | 160200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 270 | 20240415 | 160100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 271 | 20240415 | 160000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 272 | 20240415 | 155900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 273 | 20240415 | 155800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 274 | 20240415 | 155700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 275 | 20240415 | 155600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 276 | 20240415 | 155500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 277 | 20240415 | 155400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 278 | 20240415 | 155300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 279 | 20240415 | 155200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 280 | 20240415 | 155100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 281 | 20240415 | 155000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 282 | 20240415 | 154900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 283 | 20240415 | 154800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 284 | 20240415 | 154700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 285 | 20240415 | 154600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 286 | 20240415 | 154500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 287 | 20240415 | 154400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 288 | 20240415 | 154300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 289 | 20240415 | 154200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 290 | 20240415 | 154100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 291 | 20240415 | 154000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 292 | 20240415 | 153900 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 293 | 20240415 | 153800 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 294 | 20240415 | 153700 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 295 | 20240415 | 153600 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 296 | 20240415 | 153500 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 297 | 20240415 | 153400 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 298 | 20240415 | 153300 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 299 | 20240415 | 153200 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 300 | 20240415 | 153100 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 301 | 20240415 | 153000 | 20796376000 | 247000 | 247000 | 247000 | 247000 | 4284 |
| 302 | 20240415 | 152900 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 303 | 20240415 | 152800 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 304 | 20240415 | 152700 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 305 | 20240415 | 152600 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 306 | 20240415 | 152500 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 307 | 20240415 | 152400 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 308 | 20240415 | 152300 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 309 | 20240415 | 152200 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 310 | 20240415 | 152100 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 311 | 20240415 | 152000 | 19738228000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 312 | 20240415 | 151900 | 19738228000 | 246500 | 246000 | 246500 | 246000 | 496 |
| 313 | 20240415 | 151800 | 19616195000 | 246000 | 247000 | 247000 | 246000 | 63 |
| 314 | 20240415 | 151700 | 19600674500 | 246000 | 247000 | 247000 | 246000 | 46 |
| 315 | 20240415 | 151600 | 19589329000 | 247000 | 246000 | 247000 | 246000 | 12 |
| 316 | 20240415 | 151500 | 19586368000 | 246000 | 247000 | 247000 | 246000 | 102 |
| 317 | 20240415 | 151400 | 19561232000 | 247000 | 246500 | 247000 | 246500 | 8 |
| 318 | 20240415 | 151300 | 19559259000 | 247000 | 247000 | 247500 | 246500 | 105 |
| 319 | 20240415 | 151200 | 19533309000 | 246500 | 246500 | 247000 | 246000 | 614 |
| 320 | 20240415 | 151100 | 19381809000 | 246500 | 246500 | 246500 | 246500 | 3 |
| 321 | 20240415 | 151000 | 19381069500 | 246500 | 246000 | 246500 | 245500 | 93 |
| 322 | 20240415 | 150900 | 19358179500 | 245500 | 246500 | 246500 | 245500 | 127 |
| 323 | 20240415 | 150800 | 19326959500 | 246500 | 246000 | 246500 | 246000 | 87 |
| 324 | 20240415 | 150700 | 19305556000 | 246000 | 246500 | 246500 | 246000 | 171 |
| 325 | 20240415 | 150600 | 19263468500 | 246500 | 246500 | 246500 | 246000 | 48 |
| 326 | 20240415 | 150500 | 19251656500 | 246500 | 246000 | 246500 | 246000 | 102 |
| 327 | 20240415 | 150400 | 19226537500 | 246500 | 246000 | 246500 | 246000 | 54 |
| 328 | 20240415 | 150300 | 19213252500 | 246500 | 246000 | 246500 | 246000 | 28 |
| 329 | 20240415 | 150200 | 19206351000 | 246000 | 246000 | 246500 | 246000 | 74 |
| 330 | 20240415 | 150100 | 19188145000 | 246500 | 246500 | 246500 | 246000 | 75 |
| 331 | 20240415 | 150000 | 19169679500 | 246000 | 246500 | 247000 | 246000 | 71 |
| 332 | 20240415 | 145900 | 19152204000 | 246500 | 246500 | 247000 | 246500 | 79 |
| 333 | 20240415 | 145800 | 19132716500 | 246500 | 247000 | 247000 | 246500 | 172 |
| 334 | 20240415 | 145700 | 19090269000 | 247000 | 247000 | 247000 | 246000 | 72 |
| 335 | 20240415 | 145600 | 19072532000 | 247000 | 246500 | 247000 | 246000 | 199 |
| 336 | 20240415 | 145500 | 19023465000 | 246500 | 246500 | 247000 | 246500 | 258 |
| 337 | 20240415 | 145400 | 18959866000 | 246500 | 247000 | 247000 | 246000 | 60 |
| 338 | 20240415 | 145300 | 18945098000 | 246500 | 247000 | 247000 | 246000 | 99 |
| 339 | 20240415 | 145200 | 18920715500 | 247000 | 247000 | 247000 | 246000 | 77 |
| 340 | 20240415 | 145100 | 18901747000 | 247000 | 247000 | 247000 | 246000 | 106 |
| 341 | 20240415 | 145000 | 18875625000 | 247000 | 246500 | 247000 | 246500 | 32 |
| 342 | 20240415 | 144900 | 18867725000 | 247000 | 247000 | 247000 | 246500 | 29 |
| 343 | 20240415 | 144800 | 18860565500 | 247000 | 247000 | 247000 | 246000 | 79 |
| 344 | 20240415 | 144700 | 18841100000 | 247000 | 247000 | 247000 | 246000 | 107 |
| 345 | 20240415 | 144600 | 18814734000 | 247000 | 247000 | 247500 | 246000 | 221 |
| 346 | 20240415 | 144500 | 18760258000 | 247000 | 247500 | 247500 | 247000 | 103 |
| 347 | 20240415 | 144400 | 18734797500 | 247500 | 247000 | 247500 | 247000 | 330 |
| 348 | 20240415 | 144300 | 18653185000 | 247500 | 246000 | 247500 | 246000 | 1701 |
| 349 | 20240415 | 144200 | 18233369000 | 246500 | 246500 | 246500 | 246500 | 26 |
| 350 | 20240415 | 144100 | 18226960000 | 246000 | 246000 | 246500 | 246000 | 193 |
| 351 | 20240415 | 144000 | 18179470500 | 246000 | 246000 | 246000 | 246000 | 51 |
| 352 | 20240415 | 143900 | 18166924500 | 246000 | 246000 | 246000 | 246000 | 46 |
| 353 | 20240415 | 143800 | 18155608500 | 246000 | 246000 | 246000 | 245500 | 198 |
| 354 | 20240415 | 143700 | 18106924000 | 246500 | 246000 | 246500 | 245500 | 56 |
| 355 | 20240415 | 143600 | 18093147000 | 246000 | 246000 | 246000 | 245500 | 67 |
| 356 | 20240415 | 143500 | 18076667000 | 245500 | 246500 | 246500 | 245500 | 47 |
| 357 | 20240415 | 143400 | 18065097000 | 246500 | 246000 | 246500 | 246000 | 87 |
| 358 | 20240415 | 143300 | 18043693500 | 246000 | 246000 | 246500 | 245500 | 746 |
| 359 | 20240415 | 143200 | 17860177500 | 245500 | 246000 | 246000 | 245500 | 74 |
| 360 | 20240415 | 143100 | 17841998500 | 246000 | 246000 | 246000 | 246000 | 31 |
| 361 | 20240415 | 143000 | 17834372500 | 246000 | 245500 | 246000 | 245500 | 86 |
| 362 | 20240415 | 142900 | 17813245000 | 246000 | 245500 | 246000 | 245500 | 61 |
| 363 | 20240415 | 142800 | 17798257000 | 245500 | 246000 | 246000 | 245500 | 126 |
| 364 | 20240415 | 142700 | 17767311500 | 245500 | 246000 | 246000 | 245500 | 416 |
| 365 | 20240415 | 142600 | 17665166000 | 246000 | 246000 | 246000 | 246000 | 36 |
| 366 | 20240415 | 142500 | 17656310000 | 246000 | 246000 | 246000 | 245500 | 67 |
| 367 | 20240415 | 142400 | 17639849000 | 246000 | 246000 | 246000 | 245500 | 14 |
| 368 | 20240415 | 142300 | 17636409000 | 246000 | 246000 | 246000 | 245500 | 71 |
| 369 | 20240415 | 142200 | 17618966000 | 246000 | 246000 | 246000 | 245500 | 82 |
| 370 | 20240415 | 142100 | 17598822500 | 246000 | 246000 | 246000 | 245500 | 42 |
| 371 | 20240415 | 142000 | 17588499000 | 245500 | 245500 | 246000 | 245500 | 374 |
| 372 | 20240415 | 141900 | 17496669500 | 245500 | 246000 | 246000 | 245500 | 433 |
| 373 | 20240415 | 141800 | 17390353000 | 246000 | 246000 | 246000 | 245500 | 33 |
| 374 | 20240415 | 141700 | 17382238000 | 246000 | 246000 | 246000 | 245500 | 75 |
| 375 | 20240415 | 141600 | 17363813500 | 246000 | 246000 | 246000 | 245500 | 625 |
| 376 | 20240415 | 141500 | 17210364500 | 246000 | 245500 | 246000 | 245500 | 68 |
| 377 | 20240415 | 141400 | 17193653000 | 246000 | 246000 | 246000 | 245500 | 58 |
| 378 | 20240415 | 141300 | 17179411000 | 246000 | 246000 | 246000 | 245500 | 130 |
| 379 | 20240415 | 141200 | 17147483000 | 246000 | 245500 | 246000 | 245500 | 1090 |
| 380 | 20240415 | 141100 | 16879873000 | 246000 | 246500 | 246500 | 246000 | 58 |
| 381 | 20240415 | 141000 | 16865593000 | 246000 | 246000 | 246500 | 246000 | 45 |
| 382 | 20240415 | 140900 | 16854510500 | 246000 | 246500 | 246500 | 245500 | 87 |
| 383 | 20240415 | 140800 | 16833126500 | 246500 | 246000 | 246500 | 245500 | 34 |
| 384 | 20240415 | 140700 | 16824753000 | 246500 | 246500 | 246500 | 245500 | 28 |
| 385 | 20240415 | 140600 | 16817852000 | 246500 | 245000 | 246500 | 245000 | 198 |
| 386 | 20240415 | 140500 | 16769161500 | 245000 | 245500 | 246000 | 245000 | 1352 |
| 387 | 20240415 | 140400 | 16436933000 | 245500 | 245500 | 246000 | 245500 | 658 |
| 388 | 20240415 | 140300 | 16275390500 | 246000 | 246000 | 246000 | 245500 | 52 |
| 389 | 20240415 | 140200 | 16262611000 | 245500 | 245000 | 246000 | 245000 | 358 |
| 390 | 20240415 | 140100 | 16174735000 | 245000 | 245000 | 245500 | 244500 | 98 |
| 391 | 20240415 | 140000 | 16150732500 | 245500 | 246000 | 246000 | 245000 | 665 |
| 392 | 20240415 | 135900 | 15987620000 | 246000 | 246000 | 246000 | 245500 | 79 |
| 393 | 20240415 | 135800 | 15968211500 | 246000 | 245500 | 246000 | 245500 | 49 |
| 394 | 20240415 | 135700 | 15956176500 | 245500 | 245500 | 246000 | 245500 | 24 |
| 395 | 20240415 | 135600 | 15950281500 | 246000 | 246000 | 246000 | 245500 | 48 |
| 396 | 20240415 | 135500 | 15938493500 | 246000 | 246000 | 246000 | 245500 | 64 |
| 397 | 20240415 | 135400 | 15922779000 | 246000 | 245500 | 246000 | 245500 | 6 |
| 398 | 20240415 | 135300 | 15921303500 | 245500 | 246000 | 246000 | 245500 | 134 |
| 399 | 20240415 | 135200 | 15888404000 | 246000 | 245500 | 246000 | 245500 | 24 |
| 400 | 20240415 | 135100 | 15882508500 | 245500 | 246000 | 246000 | 245500 | 75 |
| 401 | 20240415 | 135000 | 15864087500 | 246000 | 246000 | 246000 | 245500 | 8 |
| 402 | 20240415 | 134900 | 15862121000 | 246000 | 246000 | 246000 | 245500 | 29 |
| 403 | 20240415 | 134800 | 15854997500 | 246000 | 246000 | 246000 | 245500 | 48 |
| 404 | 20240415 | 134700 | 15843210000 | 246000 | 246000 | 246000 | 246000 | 4 |
| 405 | 20240415 | 134600 | 15842226000 | 245500 | 245500 | 246000 | 245500 | 66 |
| 406 | 20240415 | 134500 | 15826017000 | 246000 | 246000 | 246000 | 245500 | 52 |
| 407 | 20240415 | 134400 | 15813245500 | 246000 | 246000 | 246000 | 245500 | 226 |
| 408 | 20240415 | 134300 | 15757735000 | 246000 | 245500 | 246000 | 245500 | 147 |
| 409 | 20240415 | 134200 | 15721644500 | 245500 | 245500 | 245500 | 245000 | 237 |
| 410 | 20240415 | 134100 | 15663474500 | 245500 | 245500 | 245500 | 245500 | 351 |
| 411 | 20240415 | 134000 | 15577304000 | 246000 | 246000 | 246000 | 245500 | 50 |
| 412 | 20240415 | 133900 | 15565027500 | 246000 | 246000 | 246000 | 246000 | 7 |
| 413 | 20240415 | 133800 | 15563305500 | 246000 | 246000 | 246000 | 245500 | 51 |
| 414 | 20240415 | 133700 | 15550780000 | 246000 | 246000 | 246000 | 245500 | 34 |
| 415 | 20240415 | 133600 | 15542424500 | 246000 | 245500 | 246000 | 245500 | 58 |
| 416 | 20240415 | 133500 | 15528181500 | 246000 | 246000 | 246000 | 245500 | 135 |
| 417 | 20240415 | 133400 | 15495035500 | 245500 | 246000 | 246000 | 245500 | 14 |
| 418 | 20240415 | 133300 | 15491594500 | 246000 | 245500 | 246000 | 245500 | 269 |
| 419 | 20240415 | 133200 | 15425552500 | 245500 | 245500 | 246000 | 245500 | 423 |
| 420 | 20240415 | 133100 | 15321703500 | 246000 | 246000 | 246000 | 245500 | 216 |
| 421 | 20240415 | 133000 | 15268571000 | 246000 | 245500 | 246000 | 245500 | 60 |
| 422 | 20240415 | 132900 | 15253836000 | 246000 | 245500 | 246000 | 245500 | 177 |
| 423 | 20240415 | 132800 | 15210310500 | 245500 | 246000 | 246000 | 245500 | 7 |
| 424 | 20240415 | 132700 | 15208589000 | 246000 | 246000 | 246000 | 245500 | 226 |
| 425 | 20240415 | 132600 | 15153013000 | 246000 | 245500 | 246000 | 245500 | 27 |
| 426 | 20240415 | 132500 | 15146381500 | 246000 | 245500 | 246000 | 245500 | 109 |
| 427 | 20240415 | 132400 | 15119618000 | 245500 | 245000 | 245500 | 245000 | 1340 |
| 428 | 20240415 | 132300 | 14790649000 | 245500 | 246000 | 246000 | 245500 | 223 |
| 429 | 20240415 | 132200 | 14735900000 | 245500 | 245500 | 246000 | 245500 | 130 |
| 430 | 20240415 | 132100 | 14703982500 | 246000 | 245500 | 246000 | 245500 | 1169 |
| 431 | 20240415 | 132000 | 14416964000 | 245000 | 245000 | 245500 | 244500 | 1109 |
| 432 | 20240415 | 131900 | 14145254500 | 244500 | 245000 | 245500 | 244500 | 1564 |
| 433 | 20240415 | 131800 | 13761886000 | 245000 | 245000 | 245500 | 245000 | 1060 |
| 434 | 20240415 | 131700 | 13502181000 | 245000 | 245500 | 245500 | 244500 | 1299 |
| 435 | 20240415 | 131600 | 13183926500 | 245500 | 245500 | 245500 | 245000 | 144 |
| 436 | 20240415 | 131500 | 13148638000 | 245500 | 245000 | 245500 | 244500 | 1074 |
| 437 | 20240415 | 131400 | 12885494500 | 245000 | 244500 | 245000 | 244500 | 101 |
| 438 | 20240415 | 131300 | 12860789500 | 244500 | 244500 | 245000 | 244500 | 1053 |
| 439 | 20240415 | 131200 | 12603121500 | 244500 | 244000 | 244500 | 244000 | 651 |
| 440 | 20240415 | 131100 | 12443972500 | 244500 | 245000 | 245000 | 244500 | 543 |
| 441 | 20240415 | 131000 | 12311206500 | 245000 | 245000 | 245000 | 244500 | 58 |
| 442 | 20240415 | 130900 | 12297002000 | 245000 | 245000 | 245000 | 244000 | 360 |
| 443 | 20240415 | 130800 | 12208999500 | 245000 | 244500 | 245000 | 244500 | 591 |
| 444 | 20240415 | 130700 | 12064481000 | 244500 | 244500 | 244500 | 244000 | 327 |
| 445 | 20240415 | 130600 | 11984532500 | 244000 | 244000 | 244500 | 244000 | 74 |
| 446 | 20240415 | 130500 | 11966463000 | 244500 | 244500 | 244500 | 244000 | 34 |
| 447 | 20240415 | 130400 | 11958158000 | 244000 | 244500 | 244500 | 243500 | 64 |
| 448 | 20240415 | 130300 | 11942560500 | 244000 | 243500 | 244500 | 243500 | 802 |
| 449 | 20240415 | 130200 | 11746868000 | 244000 | 244000 | 244000 | 243500 | 17 |
| 450 | 20240415 | 130100 | 11742725500 | 243500 | 243500 | 244000 | 243500 | 223 |
| 451 | 20240415 | 130000 | 11688423500 | 243500 | 243500 | 243500 | 243000 | 52 |
| 452 | 20240415 | 125900 | 11675764500 | 243500 | 243500 | 243500 | 243500 | 20 |
| 453 | 20240415 | 125800 | 11670894500 | 244000 | 243000 | 244000 | 243000 | 802 |
| 454 | 20240415 | 125700 | 11475624000 | 243000 | 243000 | 243500 | 243000 | 27 |
| 455 | 20240415 | 125600 | 11469060500 | 243500 | 243000 | 243500 | 242500 | 133 |
| 456 | 20240415 | 125500 | 11436740000 | 243000 | 243000 | 243000 | 243000 | 4 |
| 457 | 20240415 | 125400 | 11435768000 | 243000 | 243000 | 243000 | 242000 | 513 |
| 458 | 20240415 | 125300 | 11311363500 | 242500 | 243000 | 243000 | 242500 | 65 |
| 459 | 20240415 | 125200 | 11295598500 | 243000 | 243000 | 243000 | 242500 | 134 |
| 460 | 20240415 | 125100 | 11263071500 | 242500 | 242500 | 243000 | 242500 | 81 |
| 461 | 20240415 | 125000 | 11243426000 | 243000 | 242500 | 243000 | 242500 | 623 |
| 462 | 20240415 | 124900 | 11092088500 | 242500 | 242500 | 243000 | 242500 | 459 |
| 463 | 20240415 | 124800 | 10980774500 | 242500 | 243000 | 243000 | 242500 | 618 |
| 464 | 20240415 | 124700 | 10830620500 | 243000 | 243000 | 243000 | 243000 | 13 |
| 465 | 20240415 | 124600 | 10827461500 | 242500 | 242500 | 243000 | 242500 | 248 |
| 466 | 20240415 | 124500 | 10767320500 | 243000 | 242500 | 243000 | 242500 | 42 |
| 467 | 20240415 | 124400 | 10757131000 | 243000 | 242500 | 243000 | 242500 | 15 |
| 468 | 20240415 | 124300 | 10753491500 | 243000 | 242500 | 243000 | 242500 | 121 |
| 469 | 20240415 | 124200 | 10724147500 | 242500 | 243000 | 243000 | 242500 | 30 |
| 470 | 20240415 | 124100 | 10716870000 | 243000 | 242500 | 243000 | 242500 | 31 |
| 471 | 20240415 | 124000 | 10709347500 | 242500 | 242500 | 242500 | 242500 | 368 |
| 472 | 20240415 | 123900 | 10620107500 | 242500 | 242500 | 242500 | 242500 | 7 |
| 473 | 20240415 | 123800 | 10618410000 | 242500 | 242000 | 242500 | 242000 | 72 |
| 474 | 20240415 | 123700 | 10600985000 | 242000 | 242000 | 242000 | 242000 | 16 |
| 475 | 20240415 | 123600 | 10597113000 | 242000 | 242000 | 242500 | 242000 | 364 |
| 476 | 20240415 | 123500 | 10509023500 | 242000 | 242000 | 242500 | 242000 | 665 |
| 477 | 20240415 | 123400 | 10348087500 | 242000 | 242500 | 242500 | 242000 | 142 |
| 478 | 20240415 | 123300 | 10313686500 | 243000 | 242500 | 243000 | 242500 | 48 |
| 479 | 20240415 | 123200 | 10302043500 | 242500 | 243000 | 243000 | 242500 | 35 |
| 480 | 20240415 | 123100 | 10293548500 | 243000 | 242000 | 243000 | 242000 | 2440 |
| 481 | 20240415 | 123000 | 9701891500 | 242000 | 242000 | 242000 | 242000 | 603 |
| 482 | 20240415 | 122900 | 9555965500 | 242000 | 242000 | 242000 | 241500 | 43 |
| 483 | 20240415 | 122800 | 9545579500 | 241500 | 242000 | 242000 | 241500 | 18 |
| 484 | 20240415 | 122700 | 9541229000 | 241500 | 242000 | 242000 | 241500 | 27 |
| 485 | 20240415 | 122600 | 9534706000 | 242000 | 241500 | 242000 | 241500 | 81 |
| 486 | 20240415 | 122500 | 9515143500 | 241500 | 241500 | 242000 | 241500 | 236 |
| 487 | 20240415 | 122400 | 9458148500 | 241500 | 241500 | 241500 | 241500 | 6 |
| 488 | 20240415 | 122300 | 9456699500 | 241500 | 241500 | 241500 | 241500 | 1 |
| 489 | 20240415 | 122200 | 9456458000 | 241500 | 241500 | 241500 | 241000 | 83 |
| 490 | 20240415 | 122100 | 9436453000 | 241500 | 241500 | 241500 | 241000 | 29 |
| 491 | 20240415 | 122000 | 9429460000 | 241500 | 241000 | 241500 | 241000 | 34 |
| 492 | 20240415 | 121900 | 9421264500 | 241000 | 241000 | 241500 | 241000 | 143 |
| 493 | 20240415 | 121800 | 9386801000 | 241500 | 241000 | 241500 | 241000 | 270 |
| 494 | 20240415 | 121700 | 9321729000 | 241000 | 241000 | 241000 | 241000 | 4 |
| 495 | 20240415 | 121600 | 9320765000 | 241000 | 241000 | 241000 | 241000 | 2 |
| 496 | 20240415 | 121500 | 9320283000 | 240500 | 241000 | 241000 | 240500 | 56 |
| 497 | 20240415 | 121400 | 9306791500 | 241500 | 241000 | 241500 | 241000 | 39 |
| 498 | 20240415 | 121300 | 9297390000 | 241500 | 241000 | 241500 | 241000 | 330 |
| 499 | 20240415 | 121200 | 9217858000 | 241000 | 241500 | 241500 | 241000 | 24 |
| 500 | 20240415 | 121100 | 9212072000 | 241000 | 241000 | 241500 | 241000 | 244 |
| 501 | 20240415 | 121000 | 9153267500 | 241500 | 241500 | 241500 | 241000 | 35 |
| 502 | 20240415 | 120900 | 9144830500 | 241000 | 241000 | 241500 | 241000 | 273 |
| 503 | 20240415 | 120800 | 9079036500 | 241500 | 242000 | 242000 | 241000 | 1116 |
| 504 | 20240415 | 120700 | 8809544500 | 241500 | 242000 | 242000 | 241500 | 79 |
| 505 | 20240415 | 120600 | 8790465000 | 242000 | 242000 | 242000 | 241500 | 123 |
| 506 | 20240415 | 120500 | 8760757500 | 241500 | 242000 | 242000 | 241500 | 11 |
| 507 | 20240415 | 120400 | 8758100500 | 242000 | 242000 | 242000 | 241500 | 33 |
| 508 | 20240415 | 120300 | 8750130000 | 241500 | 242000 | 242000 | 241500 | 5 |
| 509 | 20240415 | 120200 | 8748920500 | 242000 | 242500 | 242500 | 241500 | 1625 |
| 510 | 20240415 | 120100 | 8355692500 | 242000 | 242500 | 242500 | 242000 | 18 |
| 511 | 20240415 | 120000 | 8351333000 | 242500 | 242000 | 242500 | 242000 | 156 |
| 512 | 20240415 | 115900 | 8313579500 | 242500 | 242500 | 242500 | 242000 | 29 |
| 513 | 20240415 | 115800 | 8306559000 | 242500 | 242500 | 242500 | 242500 | 9 |
| 514 | 20240415 | 115700 | 8304376500 | 242500 | 242500 | 242500 | 242000 | 25 |
| 515 | 20240415 | 115600 | 8298324000 | 242500 | 242500 | 242500 | 242000 | 137 |
| 516 | 20240415 | 115500 | 8265117500 | 242500 | 242000 | 242500 | 242000 | 17 |
| 517 | 20240415 | 115400 | 8260998000 | 242500 | 242000 | 242500 | 242000 | 24 |
| 518 | 20240415 | 115300 | 8255188500 | 242500 | 242500 | 242500 | 242000 | 27 |
| 519 | 20240415 | 115200 | 8248652500 | 242000 | 242000 | 242500 | 242000 | 32 |
| 520 | 20240415 | 115100 | 8240908000 | 242500 | 242500 | 242500 | 242000 | 16 |
| 521 | 20240415 | 115000 | 8237033000 | 242000 | 242000 | 242500 | 242000 | 69 |
| 522 | 20240415 | 114900 | 8220333500 | 242000 | 242000 | 242500 | 242000 | 74 |
| 523 | 20240415 | 114800 | 8202423500 | 242000 | 242500 | 242500 | 242000 | 45 |
| 524 | 20240415 | 114700 | 8191531500 | 242500 | 242500 | 242500 | 242000 | 18 |
| 525 | 20240415 | 114600 | 8187171500 | 242000 | 242500 | 242500 | 242000 | 47 |
| 526 | 20240415 | 114500 | 8175779500 | 242500 | 242500 | 242500 | 242000 | 20 |
| 527 | 20240415 | 114400 | 8170930000 | 242000 | 242000 | 242500 | 242000 | 125 |
| 528 | 20240415 | 114300 | 8140679000 | 242500 | 242000 | 242500 | 242000 | 39 |
| 529 | 20240415 | 114200 | 8131232500 | 242500 | 242000 | 242500 | 242000 | 25 |
| 530 | 20240415 | 114100 | 8125175000 | 242000 | 242000 | 242500 | 242000 | 28 |
| 531 | 20240415 | 114000 | 8118398000 | 242000 | 242500 | 242500 | 242000 | 45 |
| 532 | 20240415 | 113900 | 8107495500 | 242500 | 242000 | 242500 | 242000 | 296 |
| 533 | 20240415 | 113800 | 8035726000 | 242000 | 242000 | 242500 | 242000 | 53 |
| 534 | 20240415 | 113700 | 8022899500 | 242000 | 242500 | 242500 | 242000 | 228 |
| 535 | 20240415 | 113600 | 7967707500 | 242500 | 242500 | 242500 | 242500 | 8 |
| 536 | 20240415 | 113500 | 7965767500 | 242500 | 242000 | 242500 | 242000 | 23 |
| 537 | 20240415 | 113400 | 7960200500 | 242000 | 242000 | 242500 | 242000 | 28 |
| 538 | 20240415 | 113300 | 7953418500 | 242500 | 242000 | 242500 | 242000 | 22 |
| 539 | 20240415 | 113200 | 7948094000 | 242500 | 242000 | 242500 | 242000 | 30 |
| 540 | 20240415 | 113100 | 7940832500 | 242500 | 242500 | 242500 | 242000 | 29 |
| 541 | 20240415 | 113000 | 7933809500 | 242500 | 242000 | 242500 | 242000 | 182 |
| 542 | 20240415 | 112900 | 7889758500 | 242500 | 242500 | 242500 | 242000 | 28 |
| 543 | 20240415 | 112800 | 7882978500 | 242000 | 242000 | 242500 | 242000 | 19 |
| 544 | 20240415 | 112700 | 7878379500 | 242000 | 242000 | 242500 | 242000 | 22 |
| 545 | 20240415 | 112600 | 7873050000 | 242000 | 242000 | 242500 | 242000 | 68 |
| 546 | 20240415 | 112500 | 7856593000 | 242000 | 242000 | 242500 | 242000 | 23 |
| 547 | 20240415 | 112400 | 7851026000 | 242500 | 242500 | 242500 | 242000 | 40 |
| 548 | 20240415 | 112300 | 7841338500 | 242000 | 242500 | 242500 | 242000 | 11 |
| 549 | 20240415 | 112200 | 7838676000 | 242000 | 242500 | 242500 | 242000 | 95 |
| 550 | 20240415 | 112100 | 7815684500 | 242500 | 242500 | 242500 | 242500 | 4 |
| 551 | 20240415 | 112000 | 7814714500 | 242500 | 242500 | 242500 | 242500 | 12 |
| 552 | 20240415 | 111900 | 7811804500 | 242500 | 242500 | 242500 | 242500 | 13 |
| 553 | 20240415 | 111800 | 7808652000 | 242500 | 242500 | 242500 | 242500 | 8 |
| 554 | 20240415 | 111700 | 7806712000 | 242500 | 242500 | 242500 | 242000 | 17 |
| 555 | 20240415 | 111600 | 7802592000 | 242000 | 242500 | 242500 | 242000 | 30 |
| 556 | 20240415 | 111500 | 7795322000 | 242500 | 242000 | 242500 | 242000 | 53 |
| 557 | 20240415 | 111400 | 7782489500 | 242500 | 242000 | 242500 | 242000 | 62 |
| 558 | 20240415 | 111300 | 7767483500 | 242000 | 242500 | 242500 | 242000 | 42 |
| 559 | 20240415 | 111200 | 7757318500 | 242500 | 242000 | 242500 | 242000 | 97 |
| 560 | 20240415 | 111100 | 7733802000 | 242500 | 242000 | 242500 | 242000 | 37 |
| 561 | 20240415 | 111000 | 7724841000 | 242000 | 242500 | 242500 | 242000 | 13 |
| 562 | 20240415 | 110900 | 7721693500 | 242000 | 242500 | 242500 | 242000 | 14 |
| 563 | 20240415 | 110800 | 7718303500 | 242500 | 242500 | 242500 | 242000 | 47 |
| 564 | 20240415 | 110700 | 7706917500 | 242500 | 242000 | 242500 | 242000 | 643 |
| 565 | 20240415 | 110600 | 7551268500 | 242000 | 242000 | 242000 | 241500 | 40 |
| 566 | 20240415 | 110500 | 7541604000 | 242000 | 241500 | 242000 | 241500 | 26 |
| 567 | 20240415 | 110400 | 7535322000 | 242000 | 242000 | 242000 | 241500 | 30 |
| 568 | 20240415 | 110300 | 7528073500 | 242000 | 242000 | 242000 | 241500 | 60 |
| 569 | 20240415 | 110200 | 7513563500 | 242000 | 242000 | 242000 | 241500 | 20 |
| 570 | 20240415 | 110100 | 7508730000 | 241500 | 241500 | 242000 | 241500 | 71 |
| 571 | 20240415 | 110000 | 7491561500 | 242000 | 242000 | 242000 | 241500 | 32 |
| 572 | 20240415 | 105900 | 7483823000 | 242000 | 241500 | 242000 | 241500 | 29 |
| 573 | 20240415 | 105800 | 7476815000 | 242000 | 241500 | 242000 | 241500 | 42 |
| 574 | 20240415 | 105700 | 7466660500 | 242000 | 241500 | 242000 | 241500 | 17 |
| 575 | 20240415 | 105600 | 7462552000 | 241500 | 241500 | 242000 | 241500 | 22 |
| 576 | 20240415 | 105500 | 7457238000 | 241500 | 241500 | 241500 | 241500 | 28 |
| 577 | 20240415 | 105400 | 7450476000 | 242000 | 242000 | 242000 | 241500 | 13 |
| 578 | 20240415 | 105300 | 7447335000 | 242000 | 241500 | 242000 | 241500 | 18 |
| 579 | 20240415 | 105200 | 7442987500 | 241500 | 241500 | 241500 | 241500 | 82 |
| 580 | 20240415 | 105100 | 7423184500 | 242000 | 242000 | 242000 | 242000 | 4 |
| 581 | 20240415 | 105000 | 7422216500 | 241000 | 241500 | 242000 | 241000 | 63 |
| 582 | 20240415 | 104900 | 7407004500 | 241500 | 241500 | 241500 | 241000 | 1027 |
| 583 | 20240415 | 104800 | 7159044000 | 242000 | 241500 | 242000 | 241500 | 27 |
| 584 | 20240415 | 104700 | 7152520500 | 242000 | 242000 | 242000 | 242000 | 1 |
| 585 | 20240415 | 104600 | 7152278500 | 242000 | 242000 | 242500 | 241500 | 352 |
| 586 | 20240415 | 104500 | 7067140500 | 242000 | 242000 | 242500 | 242000 | 38 |
| 587 | 20240415 | 104400 | 7057936500 | 242500 | 242000 | 242500 | 242000 | 47 |
| 588 | 20240415 | 104300 | 7046549500 | 242500 | 242000 | 242500 | 242000 | 140 |
| 589 | 20240415 | 104200 | 7012606500 | 242000 | 242000 | 242500 | 242000 | 169 |
| 590 | 20240415 | 104100 | 6971697500 | 242500 | 242000 | 242500 | 242000 | 270 |
| 591 | 20240415 | 104000 | 6906278000 | 242000 | 242000 | 242000 | 242000 | 2 |
| 592 | 20240415 | 103900 | 6905794000 | 242000 | 242000 | 242500 | 241500 | 260 |
| 593 | 20240415 | 103800 | 6842878500 | 242000 | 242000 | 242000 | 241500 | 206 |
| 594 | 20240415 | 103700 | 6793049000 | 242000 | 242500 | 242500 | 242000 | 129 |
| 595 | 20240415 | 103600 | 6761819500 | 242500 | 242500 | 242500 | 241500 | 58 |
| 596 | 20240415 | 103500 | 6747799500 | 242000 | 242000 | 242500 | 241500 | 6 |
| 597 | 20240415 | 103400 | 6746347500 | 242000 | 242500 | 242500 | 242000 | 123 |
| 598 | 20240415 | 103300 | 6716569500 | 242500 | 242000 | 242500 | 241500 | 473 |
| 599 | 20240415 | 103200 | 6602073500 | 241500 | 241500 | 242000 | 241500 | 277 |
| 600 | 20240415 | 103100 | 6535169000 | 241000 | 241000 | 241500 | 241000 | 26 |
| 601 | 20240415 | 103000 | 6528893500 | 241500 | 241500 | 241500 | 241000 | 63 |
| 602 | 20240415 | 102900 | 6513683000 | 241000 | 241000 | 241000 | 241000 | 200 |
| 603 | 20240415 | 102800 | 6465483000 | 241000 | 241000 | 241500 | 241000 | 36 |
| 604 | 20240415 | 102700 | 6456801000 | 241500 | 240500 | 241500 | 240500 | 914 |
| 605 | 20240415 | 102600 | 6236506000 | 241000 | 241000 | 241000 | 241000 | 3 |
| 606 | 20240415 | 102500 | 6235783000 | 241000 | 240500 | 241000 | 240500 | 239 |
| 607 | 20240415 | 102400 | 6178283500 | 240500 | 240500 | 241000 | 240000 | 478 |
| 608 | 20240415 | 102300 | 6063383500 | 241000 | 241000 | 241000 | 240500 | 142 |
| 609 | 20240415 | 102200 | 6029202000 | 241000 | 241000 | 241000 | 241000 | 15 |
| 610 | 20240415 | 102100 | 6025587000 | 241500 | 241000 | 241500 | 240500 | 59 |
| 611 | 20240415 | 102000 | 6011377500 | 241000 | 241000 | 241000 | 241000 | 47 |
| 612 | 20240415 | 101900 | 6000050500 | 241000 | 241000 | 241000 | 241000 | 36 |
| 613 | 20240415 | 101800 | 5991374500 | 241000 | 241500 | 241500 | 241000 | 11 |
| 614 | 20240415 | 101700 | 5988718500 | 241500 | 241500 | 241500 | 241500 | 20 |
| 615 | 20240415 | 101600 | 5983888500 | 241000 | 241000 | 241000 | 240500 | 83 |
| 616 | 20240415 | 101500 | 5963886500 | 241000 | 241000 | 241000 | 241000 | 68 |
| 617 | 20240415 | 101400 | 5947498500 | 241500 | 241500 | 241500 | 240500 | 31 |
| 618 | 20240415 | 101300 | 5940016000 | 241500 | 241000 | 241500 | 241000 | 236 |
| 619 | 20240415 | 101200 | 5883130500 | 240500 | 241000 | 241500 | 240500 | 122 |
| 620 | 20240415 | 101100 | 5853740500 | 241000 | 240500 | 241500 | 240500 | 758 |
| 621 | 20240415 | 101000 | 5671061500 | 241000 | 241000 | 241000 | 241000 | 244 |
| 622 | 20240415 | 100900 | 5612257500 | 241000 | 241000 | 241000 | 241000 | 28 |
| 623 | 20240415 | 100800 | 5605509500 | 241500 | 240500 | 241500 | 240500 | 597 |
| 624 | 20240415 | 100700 | 5461650000 | 241000 | 241000 | 241000 | 240500 | 42 |
| 625 | 20240415 | 100600 | 5451548000 | 240500 | 240500 | 241000 | 240500 | 61 |
| 626 | 20240415 | 100500 | 5436875000 | 240500 | 241000 | 241000 | 240000 | 76 |
| 627 | 20240415 | 100400 | 5418594000 | 240000 | 240500 | 241000 | 240000 | 82 |
| 628 | 20240415 | 100300 | 5398870500 | 240500 | 240500 | 240500 | 240500 | 60 |
| 629 | 20240415 | 100200 | 5384440500 | 240500 | 240500 | 241000 | 240000 | 59 |
| 630 | 20240415 | 100100 | 5370254000 | 240500 | 240500 | 241000 | 240000 | 812 |
| 631 | 20240415 | 100000 | 5174968500 | 240500 | 240500 | 240500 | 239500 | 977 |
| 632 | 20240415 | 095900 | 4940488000 | 240000 | 240000 | 240500 | 240000 | 33 |
| 633 | 20240415 | 095800 | 4932564000 | 240500 | 240000 | 240500 | 240000 | 249 |
| 634 | 20240415 | 095700 | 4872781000 | 240000 | 240000 | 240500 | 239500 | 369 |
| 635 | 20240415 | 095600 | 4784217500 | 240000 | 240000 | 240000 | 240000 | 26 |
| 636 | 20240415 | 095500 | 4777977500 | 240000 | 239500 | 240000 | 239500 | 357 |
| 637 | 20240415 | 095400 | 4692304500 | 239500 | 239500 | 240000 | 239000 | 431 |
| 638 | 20240415 | 095300 | 4589087000 | 239500 | 239500 | 239500 | 239000 | 178 |
| 639 | 20240415 | 095200 | 4546457500 | 239500 | 241000 | 241000 | 239000 | 490 |
| 640 | 20240415 | 095100 | 4429069500 | 241000 | 239500 | 241500 | 239500 | 1480 |
| 641 | 20240415 | 095000 | 4073395500 | 240000 | 238500 | 240000 | 238500 | 860 |
| 642 | 20240415 | 094900 | 3867729000 | 239000 | 238500 | 239000 | 238000 | 563 |
| 643 | 20240415 | 094800 | 3733450000 | 239000 | 239000 | 239000 | 238500 | 16 |
| 644 | 20240415 | 094700 | 3729631000 | 239000 | 239000 | 239000 | 238500 | 41 |
| 645 | 20240415 | 094600 | 3719848500 | 239000 | 238500 | 239000 | 238500 | 21 |
| 646 | 20240415 | 094500 | 3714835000 | 239000 | 238500 | 239000 | 238000 | 415 |
| 647 | 20240415 | 094400 | 3615860000 | 238000 | 238500 | 239000 | 238000 | 366 |
| 648 | 20240415 | 094300 | 3528577500 | 238500 | 238500 | 239000 | 238500 | 43 |
| 649 | 20240415 | 094200 | 3518317000 | 239000 | 239000 | 239000 | 238500 | 52 |
| 650 | 20240415 | 094100 | 3505901500 | 239000 | 238500 | 239000 | 238000 | 325 |
| 651 | 20240415 | 094000 | 3428365500 | 238500 | 237500 | 238500 | 237500 | 201 |
| 652 | 20240415 | 093900 | 3380539000 | 237500 | 237500 | 238000 | 237500 | 117 |
| 653 | 20240415 | 093800 | 3352726000 | 238000 | 237500 | 238000 | 237000 | 150 |
| 654 | 20240415 | 093700 | 3317035500 | 238000 | 237000 | 238000 | 236500 | 578 |
| 655 | 20240415 | 093600 | 3179768500 | 237000 | 237000 | 237000 | 236000 | 63 |
| 656 | 20240415 | 093500 | 3164852000 | 237000 | 236000 | 237000 | 236000 | 544 |
| 657 | 20240415 | 093400 | 3036125000 | 236500 | 236000 | 236500 | 236000 | 33 |
| 658 | 20240415 | 093300 | 3028328500 | 236500 | 236000 | 236500 | 235500 | 463 |
| 659 | 20240415 | 093200 | 2919057500 | 235500 | 236000 | 236000 | 235500 | 42 |
| 660 | 20240415 | 093100 | 2909161000 | 235500 | 235500 | 236000 | 235500 | 225 |
| 661 | 20240415 | 093000 | 2856172000 | 236000 | 236000 | 236000 | 235000 | 274 |
| 662 | 20240415 | 092900 | 2791654500 | 236000 | 236000 | 236000 | 235500 | 97 |
| 663 | 20240415 | 092800 | 2768803500 | 235500 | 235500 | 236000 | 235500 | 20 |
| 664 | 20240415 | 092700 | 2764091000 | 235500 | 236000 | 236000 | 235500 | 190 |
| 665 | 20240415 | 092600 | 2719341500 | 235500 | 236000 | 236000 | 235500 | 19 |
| 666 | 20240415 | 092500 | 2714863500 | 236000 | 235500 | 236000 | 235000 | 127 |
| 667 | 20240415 | 092400 | 2684955000 | 235500 | 236000 | 236000 | 234500 | 121 |
| 668 | 20240415 | 092300 | 2656496000 | 236000 | 236000 | 236000 | 235000 | 120 |
| 669 | 20240415 | 092200 | 2628231500 | 235000 | 235500 | 236500 | 234500 | 224 |
| 670 | 20240415 | 092100 | 2575596500 | 235500 | 235000 | 236500 | 234000 | 507 |
| 671 | 20240415 | 092000 | 2456342000 | 235000 | 235500 | 235500 | 235000 | 183 |
| 672 | 20240415 | 091900 | 2413330500 | 235500 | 235500 | 236000 | 235000 | 141 |
| 673 | 20240415 | 091800 | 2380136000 | 235500 | 236000 | 236000 | 234500 | 170 |
| 674 | 20240415 | 091700 | 2340159500 | 236500 | 235000 | 236500 | 234000 | 404 |
| 675 | 20240415 | 091600 | 2245009500 | 235000 | 234000 | 235500 | 234000 | 135 |
| 676 | 20240415 | 091500 | 2213304500 | 234000 | 234000 | 235000 | 234000 | 311 |
| 677 | 20240415 | 091400 | 2140364500 | 234500 | 234500 | 235500 | 234000 | 412 |
| 678 | 20240415 | 091300 | 2043714000 | 234500 | 235500 | 235500 | 234000 | 202 |
| 679 | 20240415 | 091200 | 1996276000 | 235500 | 234500 | 235500 | 234000 | 258 |
| 680 | 20240415 | 091100 | 1935727000 | 234500 | 235500 | 235500 | 234500 | 445 |
| 681 | 20240415 | 091000 | 1831241500 | 235500 | 234000 | 235500 | 233500 | 512 |
| 682 | 20240415 | 090900 | 1711283500 | 233500 | 233000 | 234000 | 232500 | 382 |
| 683 | 20240415 | 090800 | 1622257000 | 233000 | 233000 | 233000 | 232500 | 276 |
| 684 | 20240415 | 090700 | 1557989000 | 233000 | 232500 | 233000 | 232500 | 285 |
| 685 | 20240415 | 090600 | 1491699500 | 232500 | 232500 | 233000 | 232000 | 658 |
| 686 | 20240415 | 090500 | 1338504500 | 232500 | 234000 | 234000 | 232500 | 234 |
| 687 | 20240415 | 090400 | 1284042000 | 234000 | 232000 | 235000 | 232000 | 536 |
| 688 | 20240415 | 090300 | 1159059000 | 232500 | 232000 | 232500 | 232000 | 335 |
| 689 | 20240415 | 090200 | 1081290000 | 232000 | 233000 | 233500 | 232000 | 996 |
| 690 | 20240415 | 090100 | 849806000 | 233500 | 231500 | 234000 | 231500 | 723 |
| 691 | 20240415 | 090000 | 681634500 | 232000 | 235500 | 236000 | 231000 | 2912 |