38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 204900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 3 | 20240415 | 204800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20240415 | 204700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20240415 | 204600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20240415 | 204500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20240415 | 204400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20240415 | 204300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20240415 | 204200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20240415 | 204100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20240415 | 204000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20240415 | 203900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20240415 | 203800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20240415 | 203700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20240415 | 203600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20240415 | 203500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20240415 | 203400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20240415 | 203300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20240415 | 203200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20240415 | 203100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20240415 | 203000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20240415 | 202900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20240415 | 202800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20240415 | 202700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20240415 | 202600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20240415 | 202500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20240415 | 202400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20240415 | 202300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20240415 | 202200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20240415 | 202100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20240415 | 202000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20240415 | 201900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 33 | 20240415 | 201800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20240415 | 201700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20240415 | 201600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20240415 | 201500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20240415 | 201400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20240415 | 201300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20240415 | 201200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20240415 | 201100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20240415 | 201000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20240415 | 200900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20240415 | 200800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20240415 | 200700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20240415 | 200600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20240415 | 200500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20240415 | 200400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20240415 | 200300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20240415 | 200200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20240415 | 200100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20240415 | 200000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20240415 | 195900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20240415 | 195800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20240415 | 195700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20240415 | 195600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20240415 | 195500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20240415 | 195400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20240415 | 195300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20240415 | 195200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20240415 | 195100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20240415 | 195000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20240415 | 194900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 63 | 20240415 | 194800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20240415 | 194700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20240415 | 194600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20240415 | 194500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20240415 | 194400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20240415 | 194300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20240415 | 194200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20240415 | 194100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20240415 | 194000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20240415 | 193900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20240415 | 193800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20240415 | 193700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20240415 | 193600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20240415 | 193500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20240415 | 193400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20240415 | 193300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20240415 | 193200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20240415 | 193100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20240415 | 193000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20240415 | 192900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20240415 | 192800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20240415 | 192700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20240415 | 192600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20240415 | 192500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20240415 | 192400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20240415 | 192300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20240415 | 192200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20240415 | 192100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20240415 | 192000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20240415 | 191900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 93 | 20240415 | 191800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20240415 | 191700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20240415 | 191600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20240415 | 191500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20240415 | 191400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20240415 | 191300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20240415 | 191200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20240415 | 191100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20240415 | 191000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20240415 | 190900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20240415 | 190800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20240415 | 190700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20240415 | 190600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20240415 | 190500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20240415 | 190400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20240415 | 190300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20240415 | 190200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20240415 | 190100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20240415 | 190000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20240415 | 185900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20240415 | 185800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20240415 | 185700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20240415 | 185600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20240415 | 185500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20240415 | 185400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20240415 | 185300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20240415 | 185200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20240415 | 185100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20240415 | 185000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20240415 | 184900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 123 | 20240415 | 184800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20240415 | 184700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20240415 | 184600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20240415 | 184500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20240415 | 184400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20240415 | 184300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20240415 | 184200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20240415 | 184100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20240415 | 184000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20240415 | 183900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20240415 | 183800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20240415 | 183700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20240415 | 183600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20240415 | 183500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20240415 | 183400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20240415 | 183300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20240415 | 183200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20240415 | 183100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20240415 | 183000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20240415 | 182900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20240415 | 182800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20240415 | 182700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20240415 | 182600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20240415 | 182500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20240415 | 182400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20240415 | 182300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20240415 | 182200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20240415 | 182100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20240415 | 182000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20240415 | 181900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 153 | 20240415 | 181800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20240415 | 181700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20240415 | 181600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20240415 | 181500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20240415 | 181400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20240415 | 181300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20240415 | 181200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20240415 | 181100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20240415 | 181000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20240415 | 180900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20240415 | 180800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20240415 | 180700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20240415 | 180600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20240415 | 180500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20240415 | 180400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20240415 | 180300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20240415 | 180200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20240415 | 180100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20240415 | 180000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20240415 | 175900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20240415 | 175800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20240415 | 175700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20240415 | 175600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20240415 | 175500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20240415 | 175400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20240415 | 175300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20240415 | 175200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20240415 | 175100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20240415 | 175000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20240415 | 174900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 183 | 20240415 | 174800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20240415 | 174700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20240415 | 174600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20240415 | 174500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240415 | 174400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240415 | 174300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240415 | 174200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240415 | 174100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240415 | 174000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240415 | 173900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240415 | 173800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240415 | 173700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240415 | 173600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240415 | 173500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20240415 | 173400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20240415 | 173300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20240415 | 173200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20240415 | 173100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20240415 | 173000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20240415 | 172900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20240415 | 172800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20240415 | 172700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20240415 | 172600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20240415 | 172500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20240415 | 172400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20240415 | 172300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20240415 | 172200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20240415 | 172100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20240415 | 172000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240415 | 171900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 213 | 20240415 | 171800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240415 | 171700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20240415 | 171600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240415 | 171500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20240415 | 171400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20240415 | 171300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20240415 | 171200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20240415 | 171100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20240415 | 171000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20240415 | 170900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20240415 | 170800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20240415 | 170700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20240415 | 170600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20240415 | 170500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20240415 | 170400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20240415 | 170300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20240415 | 170200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20240415 | 170100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20240415 | 170000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20240415 | 165900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20240415 | 165800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20240415 | 165700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20240415 | 165600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20240415 | 165500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20240415 | 165400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20240415 | 165300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20240415 | 165200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20240415 | 165100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20240415 | 165000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20240415 | 164900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 243 | 20240415 | 164800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20240415 | 164700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20240415 | 164600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20240415 | 164500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20240415 | 164400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20240415 | 164300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20240415 | 164200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20240415 | 164100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20240415 | 164000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20240415 | 163900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20240415 | 163800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20240415 | 163700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20240415 | 163600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20240415 | 163500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 257 | 20240415 | 163400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 258 | 20240415 | 163300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 259 | 20240415 | 163200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 260 | 20240415 | 163100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 261 | 20240415 | 163000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 262 | 20240415 | 162900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 263 | 20240415 | 162800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 264 | 20240415 | 162700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 265 | 20240415 | 162600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 266 | 20240415 | 162500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 267 | 20240415 | 162400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 268 | 20240415 | 162300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 269 | 20240415 | 162200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 270 | 20240415 | 162100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 271 | 20240415 | 162000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 272 | 20240415 | 161900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 273 | 20240415 | 161800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 274 | 20240415 | 161700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 275 | 20240415 | 161600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 276 | 20240415 | 161500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 277 | 20240415 | 161400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 278 | 20240415 | 161300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 279 | 20240415 | 161200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 280 | 20240415 | 161100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 281 | 20240415 | 161000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 282 | 20240415 | 160900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 283 | 20240415 | 160800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 284 | 20240415 | 160700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 285 | 20240415 | 160600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 286 | 20240415 | 160500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 287 | 20240415 | 160400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 288 | 20240415 | 160300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 289 | 20240415 | 160200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 290 | 20240415 | 160100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 291 | 20240415 | 160000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 292 | 20240415 | 155900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 293 | 20240415 | 155800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 294 | 20240415 | 155700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 295 | 20240415 | 155600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 296 | 20240415 | 155500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 297 | 20240415 | 155400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 298 | 20240415 | 155300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 299 | 20240415 | 155200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 300 | 20240415 | 155100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 301 | 20240415 | 155000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 302 | 20240415 | 154900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 303 | 20240415 | 154800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 304 | 20240415 | 154700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 305 | 20240415 | 154600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 306 | 20240415 | 154500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 307 | 20240415 | 154400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 308 | 20240415 | 154300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 309 | 20240415 | 154200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 310 | 20240415 | 154100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 311 | 20240415 | 154000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 312 | 20240415 | 153900 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 313 | 20240415 | 153800 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 314 | 20240415 | 153700 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 315 | 20240415 | 153600 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 316 | 20240415 | 153500 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 317 | 20240415 | 153400 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 318 | 20240415 | 153300 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 319 | 20240415 | 153200 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 320 | 20240415 | 153100 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 321 | 20240415 | 153000 | 8682509450 | 27900 | 27900 | 27900 | 27900 | 4245 |
| 322 | 20240415 | 152900 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 323 | 20240415 | 152800 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 324 | 20240415 | 152700 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 325 | 20240415 | 152600 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 326 | 20240415 | 152500 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 327 | 20240415 | 152400 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 328 | 20240415 | 152300 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 329 | 20240415 | 152200 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 330 | 20240415 | 152100 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 331 | 20240415 | 152000 | 8564073950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 332 | 20240415 | 151900 | 8564073950 | 27850 | 27950 | 27950 | 27850 | 731 |
| 333 | 20240415 | 151800 | 8543700300 | 27900 | 27900 | 27900 | 27800 | 940 |
| 334 | 20240415 | 151700 | 8517483750 | 27800 | 27850 | 27900 | 27800 | 1190 |
| 335 | 20240415 | 151600 | 8484323850 | 27850 | 27750 | 27850 | 27750 | 359 |
| 336 | 20240415 | 151500 | 8474328850 | 27850 | 27800 | 27850 | 27750 | 761 |
| 337 | 20240415 | 151400 | 8453183150 | 27850 | 27800 | 27850 | 27750 | 896 |
| 338 | 20240415 | 151300 | 8428283900 | 27850 | 27850 | 27850 | 27800 | 569 |
| 339 | 20240415 | 151200 | 8412464250 | 27800 | 27850 | 27850 | 27800 | 297 |
| 340 | 20240415 | 151100 | 8404204100 | 27800 | 27800 | 27850 | 27750 | 590 |
| 341 | 20240415 | 151000 | 8387817500 | 27850 | 27850 | 27850 | 27800 | 1551 |
| 342 | 20240415 | 150900 | 8344675550 | 27850 | 27850 | 27850 | 27850 | 1338 |
| 343 | 20240415 | 150800 | 8307412250 | 27850 | 27800 | 27850 | 27800 | 404 |
| 344 | 20240415 | 150700 | 8296165450 | 27800 | 27850 | 27850 | 27800 | 100 |
| 345 | 20240415 | 150600 | 8293381850 | 27850 | 27850 | 27850 | 27800 | 133 |
| 346 | 20240415 | 150500 | 8289680700 | 27850 | 27800 | 27850 | 27800 | 112 |
| 347 | 20240415 | 150400 | 8286564850 | 27850 | 27750 | 27850 | 27750 | 495 |
| 348 | 20240415 | 150300 | 8272817100 | 27750 | 27800 | 27800 | 27750 | 562 |
| 349 | 20240415 | 150200 | 8257213400 | 27800 | 27800 | 27850 | 27750 | 293 |
| 350 | 20240415 | 150100 | 8249069950 | 27800 | 27800 | 27850 | 27750 | 366 |
| 351 | 20240415 | 150000 | 8238909200 | 27750 | 27850 | 27900 | 27750 | 740 |
| 352 | 20240415 | 145900 | 8218362350 | 27850 | 27950 | 27950 | 27850 | 543 |
| 353 | 20240415 | 145800 | 8203229750 | 27900 | 27800 | 27900 | 27800 | 916 |
| 354 | 20240415 | 145700 | 8177700500 | 27800 | 27900 | 27900 | 27800 | 695 |
| 355 | 20240415 | 145600 | 8158332100 | 27900 | 27850 | 27900 | 27850 | 907 |
| 356 | 20240415 | 145500 | 8133065450 | 27850 | 27850 | 27900 | 27850 | 530 |
| 357 | 20240415 | 145400 | 8118298500 | 27900 | 27900 | 27900 | 27850 | 764 |
| 358 | 20240415 | 145300 | 8096993050 | 27900 | 27850 | 27950 | 27850 | 694 |
| 359 | 20240415 | 145200 | 8077624300 | 27900 | 27900 | 27900 | 27850 | 404 |
| 360 | 20240415 | 145100 | 8066356100 | 27950 | 27950 | 27950 | 27850 | 583 |
| 361 | 20240415 | 145000 | 8050082200 | 27950 | 27900 | 27950 | 27900 | 1492 |
| 362 | 20240415 | 144900 | 8008451400 | 27850 | 27900 | 27950 | 27850 | 1530 |
| 363 | 20240415 | 144800 | 7965765650 | 27900 | 27850 | 27900 | 27800 | 1269 |
| 364 | 20240415 | 144700 | 7930393950 | 27850 | 27850 | 27850 | 27800 | 710 |
| 365 | 20240415 | 144600 | 7910622050 | 27800 | 27850 | 27850 | 27800 | 389 |
| 366 | 20240415 | 144500 | 7899790400 | 27850 | 27850 | 27850 | 27800 | 232 |
| 367 | 20240415 | 144400 | 7893331100 | 27800 | 27850 | 27850 | 27800 | 408 |
| 368 | 20240415 | 144300 | 7881977350 | 27800 | 27800 | 27850 | 27750 | 1293 |
| 369 | 20240415 | 144200 | 7846050750 | 27800 | 27750 | 27800 | 27750 | 271 |
| 370 | 20240415 | 144100 | 7838519050 | 27800 | 27800 | 27800 | 27750 | 479 |
| 371 | 20240415 | 144000 | 7825218350 | 27850 | 27850 | 27850 | 27700 | 704 |
| 372 | 20240415 | 143900 | 7805652350 | 27850 | 27850 | 27850 | 27800 | 402 |
| 373 | 20240415 | 143800 | 7794467100 | 27850 | 27800 | 27850 | 27800 | 708 |
| 374 | 20240415 | 143700 | 7774771900 | 27850 | 27800 | 27850 | 27800 | 1173 |
| 375 | 20240415 | 143600 | 7742143900 | 27750 | 27750 | 27800 | 27700 | 949 |
| 376 | 20240415 | 143500 | 7715809250 | 27750 | 27700 | 27750 | 27650 | 1362 |
| 377 | 20240415 | 143400 | 7678108050 | 27700 | 27700 | 27750 | 27700 | 458 |
| 378 | 20240415 | 143300 | 7665414700 | 27700 | 27700 | 27700 | 27650 | 1259 |
| 379 | 20240415 | 143200 | 7630540450 | 27700 | 27650 | 27700 | 27650 | 179 |
| 380 | 20240415 | 143100 | 7625587200 | 27650 | 27650 | 27700 | 27650 | 116 |
| 381 | 20240415 | 143000 | 7622376250 | 27700 | 27650 | 27700 | 27650 | 91 |
| 382 | 20240415 | 142900 | 7619860000 | 27650 | 27700 | 27700 | 27650 | 153 |
| 383 | 20240415 | 142800 | 7615621950 | 27600 | 27650 | 27700 | 27600 | 218 |
| 384 | 20240415 | 142700 | 7609592750 | 27650 | 27600 | 27650 | 27600 | 866 |
| 385 | 20240415 | 142600 | 7585683250 | 27650 | 27650 | 27700 | 27600 | 1057 |
| 386 | 20240415 | 142500 | 7556456700 | 27700 | 27700 | 27750 | 27650 | 291 |
| 387 | 20240415 | 142400 | 7548390250 | 27700 | 27650 | 27700 | 27650 | 134 |
| 388 | 20240415 | 142300 | 7544680000 | 27700 | 27800 | 27800 | 27700 | 1191 |
| 389 | 20240415 | 142200 | 7511684950 | 27750 | 27750 | 27800 | 27700 | 105 |
| 390 | 20240415 | 142100 | 7508770800 | 27750 | 27750 | 27750 | 27700 | 275 |
| 391 | 20240415 | 142000 | 7501141250 | 27750 | 27650 | 27750 | 27650 | 169 |
| 392 | 20240415 | 141900 | 7496456700 | 27700 | 27700 | 27750 | 27650 | 1119 |
| 393 | 20240415 | 141800 | 7465450400 | 27650 | 27700 | 27700 | 27650 | 79 |
| 394 | 20240415 | 141700 | 7463262500 | 27650 | 27700 | 27700 | 27650 | 39 |
| 395 | 20240415 | 141600 | 7462183750 | 27650 | 27700 | 27700 | 27650 | 178 |
| 396 | 20240415 | 141500 | 7457256300 | 27650 | 27650 | 27700 | 27650 | 83 |
| 397 | 20240415 | 141400 | 7454957450 | 27650 | 27650 | 27700 | 27650 | 388 |
| 398 | 20240415 | 141300 | 7444225800 | 27650 | 27650 | 27700 | 27600 | 42 |
| 399 | 20240415 | 141200 | 7443064750 | 27600 | 27700 | 27700 | 27600 | 1114 |
| 400 | 20240415 | 141100 | 7412259300 | 27700 | 27700 | 27700 | 27700 | 1059 |
| 401 | 20240415 | 141000 | 7382925000 | 27700 | 27700 | 27700 | 27650 | 338 |
| 402 | 20240415 | 140900 | 7373579100 | 27650 | 27600 | 27650 | 27600 | 362 |
| 403 | 20240415 | 140800 | 7363576050 | 27650 | 27600 | 27650 | 27550 | 65 |
| 404 | 20240415 | 140700 | 7361782100 | 27600 | 27750 | 27750 | 27550 | 2772 |
| 405 | 20240415 | 140600 | 7285271450 | 27750 | 27700 | 27750 | 27650 | 625 |
| 406 | 20240415 | 140500 | 7267944800 | 27700 | 27700 | 27700 | 27650 | 29 |
| 407 | 20240415 | 140400 | 7267141850 | 27700 | 27700 | 27700 | 27650 | 81 |
| 408 | 20240415 | 140300 | 7264899050 | 27650 | 27650 | 27700 | 27650 | 101 |
| 409 | 20240415 | 140200 | 7262105450 | 27650 | 27700 | 27700 | 27650 | 233 |
| 410 | 20240415 | 140100 | 7255652600 | 27700 | 27650 | 27700 | 27650 | 65 |
| 411 | 20240415 | 140000 | 7253852800 | 27650 | 27650 | 27750 | 27600 | 2441 |
| 412 | 20240415 | 135900 | 7186296600 | 27650 | 27650 | 27650 | 27600 | 165 |
| 413 | 20240415 | 135800 | 7181738600 | 27650 | 27600 | 27650 | 27600 | 103 |
| 414 | 20240415 | 135700 | 7178893950 | 27650 | 27600 | 27650 | 27550 | 1728 |
| 415 | 20240415 | 135600 | 7131196150 | 27550 | 27550 | 27600 | 27550 | 176 |
| 416 | 20240415 | 135500 | 7126345100 | 27600 | 27500 | 27600 | 27500 | 110 |
| 417 | 20240415 | 135400 | 7123313700 | 27550 | 27550 | 27600 | 27500 | 284 |
| 418 | 20240415 | 135300 | 7115499050 | 27600 | 27650 | 27650 | 27550 | 1013 |
| 419 | 20240415 | 135200 | 7087583100 | 27650 | 27600 | 27650 | 27600 | 724 |
| 420 | 20240415 | 135100 | 7067577750 | 27600 | 27650 | 27650 | 27600 | 297 |
| 421 | 20240415 | 135000 | 7059369550 | 27650 | 27600 | 27650 | 27550 | 164 |
| 422 | 20240415 | 134900 | 7054841550 | 27600 | 27650 | 27650 | 27600 | 364 |
| 423 | 20240415 | 134800 | 7044795000 | 27600 | 27550 | 27600 | 27550 | 907 |
| 424 | 20240415 | 134700 | 7019763600 | 27550 | 27500 | 27550 | 27500 | 127 |
| 425 | 20240415 | 134600 | 7016267750 | 27550 | 27550 | 27600 | 27550 | 229 |
| 426 | 20240415 | 134500 | 7009951100 | 27600 | 27550 | 27600 | 27550 | 1382 |
| 427 | 20240415 | 134400 | 6971852000 | 27550 | 27550 | 27550 | 27500 | 262 |
| 428 | 20240415 | 134300 | 6964643900 | 27550 | 27500 | 27550 | 27500 | 244 |
| 429 | 20240415 | 134200 | 6957923700 | 27550 | 27600 | 27600 | 27500 | 193 |
| 430 | 20240415 | 134100 | 6952604850 | 27600 | 27550 | 27600 | 27500 | 329 |
| 431 | 20240415 | 134000 | 6943537000 | 27550 | 27550 | 27600 | 27500 | 563 |
| 432 | 20240415 | 133900 | 6928023000 | 27550 | 27550 | 27550 | 27500 | 120 |
| 433 | 20240415 | 133800 | 6924719250 | 27550 | 27500 | 27550 | 27450 | 577 |
| 434 | 20240415 | 133700 | 6908847500 | 27500 | 27500 | 27550 | 27450 | 379 |
| 435 | 20240415 | 133600 | 6898423500 | 27500 | 27450 | 27500 | 27450 | 153 |
| 436 | 20240415 | 133500 | 6894218850 | 27450 | 27500 | 27500 | 27450 | 216 |
| 437 | 20240415 | 133400 | 6888278900 | 27500 | 27450 | 27500 | 27450 | 81 |
| 438 | 20240415 | 133300 | 6886051450 | 27500 | 27500 | 27550 | 27450 | 1581 |
| 439 | 20240415 | 133200 | 6842628200 | 27450 | 27500 | 27550 | 27450 | 129 |
| 440 | 20240415 | 133100 | 6839082550 | 27500 | 27550 | 27550 | 27450 | 505 |
| 441 | 20240415 | 133000 | 6825193500 | 27550 | 27600 | 27600 | 27500 | 503 |
| 442 | 20240415 | 132900 | 6811334900 | 27600 | 27500 | 27600 | 27500 | 1700 |
| 443 | 20240415 | 132800 | 6764473900 | 27500 | 27500 | 27500 | 27450 | 297 |
| 444 | 20240415 | 132700 | 6756311050 | 27500 | 27500 | 27500 | 27450 | 150 |
| 445 | 20240415 | 132600 | 6752186450 | 27500 | 27450 | 27500 | 27450 | 627 |
| 446 | 20240415 | 132500 | 6734974750 | 27500 | 27500 | 27500 | 27450 | 157 |
| 447 | 20240415 | 132400 | 6730659850 | 27500 | 27450 | 27500 | 27400 | 1971 |
| 448 | 20240415 | 132300 | 6676549750 | 27450 | 27450 | 27450 | 27450 | 381 |
| 449 | 20240415 | 132200 | 6666091300 | 27450 | 27450 | 27450 | 27400 | 460 |
| 450 | 20240415 | 132100 | 6653467500 | 27450 | 27400 | 27450 | 27400 | 284 |
| 451 | 20240415 | 132000 | 6645684000 | 27400 | 27400 | 27400 | 27400 | 152 |
| 452 | 20240415 | 131900 | 6641519200 | 27400 | 27400 | 27450 | 27350 | 152 |
| 453 | 20240415 | 131800 | 6637357050 | 27350 | 27400 | 27400 | 27350 | 115 |
| 454 | 20240415 | 131700 | 6634208450 | 27400 | 27350 | 27400 | 27350 | 115 |
| 455 | 20240415 | 131600 | 6631058300 | 27400 | 27400 | 27400 | 27350 | 212 |
| 456 | 20240415 | 131500 | 6625249550 | 27400 | 27300 | 27400 | 27300 | 87 |
| 457 | 20240415 | 131400 | 6622870000 | 27400 | 27300 | 27400 | 27300 | 151 |
| 458 | 20240415 | 131300 | 6618743800 | 27400 | 27300 | 27400 | 27300 | 85 |
| 459 | 20240415 | 131200 | 6616420900 | 27250 | 27250 | 27300 | 27250 | 79 |
| 460 | 20240415 | 131100 | 6614266550 | 27250 | 27350 | 27400 | 27250 | 808 |
| 461 | 20240415 | 131000 | 6592185550 | 27400 | 27450 | 27450 | 27350 | 682 |
| 462 | 20240415 | 130900 | 6573502250 | 27450 | 27350 | 27450 | 27350 | 811 |
| 463 | 20240415 | 130800 | 6551246000 | 27350 | 27400 | 27450 | 27350 | 320 |
| 464 | 20240415 | 130700 | 6542473950 | 27450 | 27400 | 27450 | 27400 | 569 |
| 465 | 20240415 | 130600 | 6526879800 | 27350 | 27400 | 27400 | 27350 | 81 |
| 466 | 20240415 | 130500 | 6524661000 | 27350 | 27400 | 27400 | 27350 | 160 |
| 467 | 20240415 | 130400 | 6520280900 | 27400 | 27350 | 27450 | 27350 | 482 |
| 468 | 20240415 | 130300 | 6507073250 | 27400 | 27400 | 27400 | 27350 | 921 |
| 469 | 20240415 | 130200 | 6481878250 | 27350 | 27400 | 27400 | 27350 | 672 |
| 470 | 20240415 | 130100 | 6463465800 | 27400 | 27350 | 27400 | 27350 | 157 |
| 471 | 20240415 | 130000 | 6459166050 | 27400 | 27350 | 27400 | 27350 | 99 |
| 472 | 20240415 | 125900 | 6456455000 | 27300 | 27350 | 27350 | 27300 | 87 |
| 473 | 20240415 | 125800 | 6454076250 | 27350 | 27400 | 27400 | 27350 | 115 |
| 474 | 20240415 | 125700 | 6450929200 | 27400 | 27300 | 27400 | 27300 | 284 |
| 475 | 20240415 | 125600 | 6443154150 | 27350 | 27350 | 27350 | 27300 | 84 |
| 476 | 20240415 | 125500 | 6440857150 | 27300 | 27300 | 27350 | 27300 | 52 |
| 477 | 20240415 | 125400 | 6439435350 | 27350 | 27350 | 27350 | 27300 | 117 |
| 478 | 20240415 | 125300 | 6436237450 | 27300 | 27300 | 27300 | 27250 | 84 |
| 479 | 20240415 | 125200 | 6433944600 | 27350 | 27300 | 27350 | 27300 | 76 |
| 480 | 20240415 | 125100 | 6431866300 | 27350 | 27400 | 27400 | 27250 | 133 |
| 481 | 20240415 | 125000 | 6428235600 | 27350 | 27400 | 27400 | 27300 | 243 |
| 482 | 20240415 | 124900 | 6421583150 | 27400 | 27350 | 27400 | 27300 | 706 |
| 483 | 20240415 | 124800 | 6402252100 | 27300 | 27300 | 27300 | 27300 | 6 |
| 484 | 20240415 | 124700 | 6402088300 | 27350 | 27350 | 27350 | 27200 | 385 |
| 485 | 20240415 | 124600 | 6391570150 | 27350 | 27250 | 27400 | 27250 | 1716 |
| 486 | 20240415 | 124500 | 6344649150 | 27200 | 27250 | 27300 | 27200 | 58 |
| 487 | 20240415 | 124400 | 6343068600 | 27250 | 27200 | 27250 | 27200 | 779 |
| 488 | 20240415 | 124300 | 6321874150 | 27200 | 27200 | 27200 | 27200 | 91 |
| 489 | 20240415 | 124200 | 6319398950 | 27200 | 27200 | 27200 | 27150 | 118 |
| 490 | 20240415 | 124100 | 6316189850 | 27200 | 27150 | 27200 | 27150 | 68 |
| 491 | 20240415 | 124000 | 6314340900 | 27200 | 27200 | 27200 | 27150 | 198 |
| 492 | 20240415 | 123900 | 6308956850 | 27200 | 27200 | 27200 | 27200 | 63 |
| 493 | 20240415 | 123800 | 6307243250 | 27200 | 27100 | 27200 | 27000 | 1419 |
| 494 | 20240415 | 123700 | 6268662350 | 27100 | 27000 | 27150 | 26950 | 1706 |
| 495 | 20240415 | 123600 | 6222628900 | 27000 | 27150 | 27200 | 27000 | 1686 |
| 496 | 20240415 | 123500 | 6176955450 | 27150 | 27050 | 27150 | 27000 | 1162 |
| 497 | 20240415 | 123400 | 6145484000 | 27100 | 27100 | 27100 | 27050 | 192 |
| 498 | 20240415 | 123300 | 6140284550 | 27100 | 27050 | 27100 | 27000 | 802 |
| 499 | 20240415 | 123200 | 6118592150 | 27050 | 27050 | 27050 | 27000 | 244 |
| 500 | 20240415 | 123100 | 6111998350 | 27050 | 27000 | 27050 | 27000 | 60 |
| 501 | 20240415 | 123000 | 6110375700 | 27050 | 27000 | 27050 | 27000 | 149 |
| 502 | 20240415 | 122900 | 6106349650 | 27050 | 27050 | 27050 | 27000 | 107 |
| 503 | 20240415 | 122800 | 6103455700 | 27050 | 27100 | 27100 | 27050 | 258 |
| 504 | 20240415 | 122700 | 6096472550 | 27100 | 27050 | 27100 | 27050 | 239 |
| 505 | 20240415 | 122600 | 6089997800 | 27000 | 27000 | 27100 | 27000 | 126 |
| 506 | 20240415 | 122500 | 6086591450 | 26950 | 27050 | 27100 | 26950 | 4999 |
| 507 | 20240415 | 122400 | 5951333050 | 27050 | 26950 | 27050 | 26950 | 2224 |
| 508 | 20240415 | 122300 | 5891287550 | 26950 | 27000 | 27000 | 26950 | 130 |
| 509 | 20240415 | 122200 | 5887780950 | 26950 | 27000 | 27000 | 26950 | 320 |
| 510 | 20240415 | 122100 | 5879144150 | 27000 | 26950 | 27000 | 26950 | 725 |
| 511 | 20240415 | 122000 | 5859602450 | 26950 | 26950 | 27000 | 26950 | 818 |
| 512 | 20240415 | 121900 | 5837555750 | 26950 | 26900 | 27000 | 26900 | 189 |
| 513 | 20240415 | 121800 | 5832461150 | 26950 | 27000 | 27000 | 26950 | 743 |
| 514 | 20240415 | 121700 | 5812434550 | 27000 | 26950 | 27000 | 26950 | 129 |
| 515 | 20240415 | 121600 | 5808957050 | 26950 | 26950 | 27000 | 26950 | 581 |
| 516 | 20240415 | 121500 | 5793296250 | 26950 | 27000 | 27000 | 26950 | 159 |
| 517 | 20240415 | 121400 | 5789007550 | 27000 | 27000 | 27000 | 26950 | 1167 |
| 518 | 20240415 | 121300 | 5757516700 | 27000 | 27050 | 27050 | 26950 | 2504 |
| 519 | 20240415 | 121200 | 5689926700 | 27050 | 27050 | 27050 | 27050 | 11 |
| 520 | 20240415 | 121100 | 5689629150 | 27050 | 27050 | 27050 | 27000 | 190 |
| 521 | 20240415 | 121000 | 5684494950 | 27050 | 27000 | 27050 | 26950 | 6491 |
| 522 | 20240415 | 120900 | 5509100800 | 27000 | 27050 | 27050 | 27000 | 96 |
| 523 | 20240415 | 120800 | 5506505500 | 27050 | 26950 | 27050 | 26950 | 954 |
| 524 | 20240415 | 120700 | 5480745350 | 27000 | 27000 | 27000 | 26950 | 73 |
| 525 | 20240415 | 120600 | 5478774750 | 27000 | 27000 | 27000 | 26950 | 199 |
| 526 | 20240415 | 120500 | 5473403300 | 27000 | 27000 | 27000 | 26950 | 63 |
| 527 | 20240415 | 120400 | 5471702350 | 27000 | 27000 | 27000 | 26950 | 345 |
| 528 | 20240415 | 120300 | 5462388150 | 27050 | 27050 | 27050 | 27050 | 130 |
| 529 | 20240415 | 120200 | 5458871650 | 27050 | 27050 | 27050 | 27000 | 125 |
| 530 | 20240415 | 120100 | 5455492100 | 27000 | 27000 | 27050 | 27000 | 115 |
| 531 | 20240415 | 120000 | 5452382100 | 26950 | 27050 | 27050 | 26950 | 882 |
| 532 | 20240415 | 115900 | 5428567150 | 27050 | 27050 | 27050 | 27000 | 86 |
| 533 | 20240415 | 115800 | 5426242400 | 27050 | 27050 | 27050 | 27000 | 65 |
| 534 | 20240415 | 115700 | 5424484500 | 27050 | 27000 | 27050 | 27000 | 175 |
| 535 | 20240415 | 115600 | 5419751150 | 27050 | 27000 | 27050 | 27000 | 103 |
| 536 | 20240415 | 115500 | 5416967500 | 27000 | 27050 | 27050 | 27000 | 398 |
| 537 | 20240415 | 115400 | 5406216450 | 27050 | 27050 | 27050 | 27050 | 30 |
| 538 | 20240415 | 115300 | 5405404950 | 27050 | 27100 | 27100 | 27050 | 43 |
| 539 | 20240415 | 115200 | 5404241700 | 27100 | 27050 | 27100 | 27000 | 438 |
| 540 | 20240415 | 115100 | 5392410050 | 27050 | 27050 | 27100 | 27050 | 102 |
| 541 | 20240415 | 115000 | 5389649000 | 27050 | 27050 | 27050 | 27000 | 89 |
| 542 | 20240415 | 114900 | 5387241600 | 27050 | 27100 | 27100 | 27050 | 61 |
| 543 | 20240415 | 114800 | 5385590200 | 27050 | 27100 | 27100 | 27050 | 109 |
| 544 | 20240415 | 114700 | 5382638000 | 27050 | 27100 | 27100 | 27050 | 161 |
| 545 | 20240415 | 114600 | 5378280200 | 27100 | 27000 | 27100 | 27000 | 833 |
| 546 | 20240415 | 114500 | 5355748000 | 27050 | 27050 | 27050 | 27000 | 752 |
| 547 | 20240415 | 114400 | 5335408450 | 27000 | 27050 | 27050 | 27000 | 240 |
| 548 | 20240415 | 114300 | 5328925650 | 27000 | 27050 | 27050 | 27000 | 224 |
| 549 | 20240415 | 114200 | 5322874600 | 27000 | 27000 | 27050 | 27000 | 211 |
| 550 | 20240415 | 114100 | 5317173800 | 27050 | 27050 | 27050 | 27000 | 222 |
| 551 | 20240415 | 114000 | 5311175200 | 27050 | 27050 | 27050 | 27000 | 234 |
| 552 | 20240415 | 113900 | 5304855250 | 27000 | 27050 | 27050 | 27000 | 87 |
| 553 | 20240415 | 113800 | 5302502550 | 27050 | 27050 | 27050 | 27000 | 138 |
| 554 | 20240415 | 113700 | 5298771500 | 27000 | 27050 | 27050 | 27000 | 43 |
| 555 | 20240415 | 113600 | 5297608550 | 27000 | 27050 | 27050 | 27000 | 278 |
| 556 | 20240415 | 113500 | 5290096350 | 27050 | 27000 | 27050 | 27000 | 79 |
| 557 | 20240415 | 113400 | 5287961250 | 27050 | 27050 | 27050 | 27050 | 121 |
| 558 | 20240415 | 113300 | 5284688200 | 27050 | 27050 | 27050 | 27000 | 117 |
| 559 | 20240415 | 113200 | 5281525400 | 27050 | 27050 | 27050 | 27050 | 87 |
| 560 | 20240415 | 113100 | 5279172050 | 27050 | 27000 | 27050 | 27000 | 263 |
| 561 | 20240415 | 113000 | 5272061250 | 27000 | 27050 | 27050 | 27000 | 190 |
| 562 | 20240415 | 112900 | 5266923350 | 27050 | 27000 | 27050 | 27000 | 776 |
| 563 | 20240415 | 112800 | 5245933550 | 27050 | 27050 | 27050 | 26950 | 356 |
| 564 | 20240415 | 112700 | 5236307250 | 26950 | 27000 | 27050 | 26950 | 299 |
| 565 | 20240415 | 112600 | 5228243650 | 27000 | 27000 | 27050 | 27000 | 68 |
| 566 | 20240415 | 112500 | 5226407100 | 27000 | 27000 | 27000 | 27000 | 153 |
| 567 | 20240415 | 112400 | 5222276100 | 27000 | 26950 | 27050 | 26950 | 196 |
| 568 | 20240415 | 112300 | 5216980700 | 27000 | 27000 | 27050 | 26950 | 355 |
| 569 | 20240415 | 112200 | 5207393200 | 27100 | 27100 | 27100 | 27050 | 132 |
| 570 | 20240415 | 112100 | 5203818700 | 27100 | 27150 | 27150 | 27000 | 1309 |
| 571 | 20240415 | 112000 | 5168434250 | 27150 | 27150 | 27150 | 27100 | 315 |
| 572 | 20240415 | 111900 | 5159892250 | 27150 | 27100 | 27150 | 27100 | 785 |
| 573 | 20240415 | 111800 | 5138602100 | 27100 | 27050 | 27100 | 27050 | 601 |
| 574 | 20240415 | 111700 | 5122315400 | 27050 | 27100 | 27100 | 27000 | 151 |
| 575 | 20240415 | 111600 | 5118232150 | 27100 | 27000 | 27100 | 27000 | 251 |
| 576 | 20240415 | 111500 | 5111436850 | 27000 | 27000 | 27000 | 26950 | 1430 |
| 577 | 20240415 | 111400 | 5072832250 | 27000 | 26950 | 27000 | 26950 | 423 |
| 578 | 20240415 | 111300 | 5061428950 | 26950 | 27000 | 27000 | 26900 | 201 |
| 579 | 20240415 | 111200 | 5056010400 | 27000 | 27000 | 27000 | 26950 | 230 |
| 580 | 20240415 | 111100 | 5049810350 | 27000 | 26950 | 27000 | 26900 | 979 |
| 581 | 20240415 | 111000 | 5023467250 | 26950 | 26950 | 27000 | 26950 | 617 |
| 582 | 20240415 | 110900 | 5006837000 | 27000 | 27000 | 27000 | 26900 | 1121 |
| 583 | 20240415 | 110800 | 4976621750 | 27000 | 27000 | 27000 | 26950 | 354 |
| 584 | 20240415 | 110700 | 4967078750 | 27000 | 26950 | 27000 | 26950 | 508 |
| 585 | 20240415 | 110600 | 4953387250 | 26950 | 27000 | 27000 | 26950 | 524 |
| 586 | 20240415 | 110500 | 4939259750 | 26950 | 27000 | 27000 | 26950 | 469 |
| 587 | 20240415 | 110400 | 4926615500 | 27000 | 27000 | 27000 | 26950 | 139 |
| 588 | 20240415 | 110300 | 4922867700 | 26950 | 26950 | 27000 | 26950 | 524 |
| 589 | 20240415 | 110200 | 4908742400 | 27000 | 27000 | 27000 | 26950 | 167 |
| 590 | 20240415 | 110100 | 4904236250 | 27000 | 27000 | 27000 | 27000 | 77 |
| 591 | 20240415 | 110000 | 4902157250 | 27000 | 26950 | 27000 | 26950 | 187 |
| 592 | 20240415 | 105900 | 4897110250 | 27000 | 27000 | 27000 | 26950 | 389 |
| 593 | 20240415 | 105800 | 4886617500 | 27000 | 27000 | 27000 | 26950 | 59 |
| 594 | 20240415 | 105700 | 4885024800 | 26950 | 26900 | 26950 | 26900 | 942 |
| 595 | 20240415 | 105600 | 4859643200 | 26850 | 26900 | 26900 | 26850 | 162 |
| 596 | 20240415 | 105500 | 4855287350 | 26900 | 26950 | 26950 | 26900 | 268 |
| 597 | 20240415 | 105400 | 4848078050 | 26900 | 26900 | 26950 | 26850 | 142 |
| 598 | 20240415 | 105300 | 4844258200 | 26900 | 26900 | 26900 | 26850 | 98 |
| 599 | 20240415 | 105200 | 4841623900 | 26900 | 26900 | 26900 | 26850 | 892 |
| 600 | 20240415 | 105100 | 4817658950 | 26900 | 26950 | 26950 | 26850 | 759 |
| 601 | 20240415 | 105000 | 4797251700 | 26900 | 26850 | 26900 | 26850 | 1051 |
| 602 | 20240415 | 104900 | 4769006900 | 26900 | 26900 | 26900 | 26850 | 262 |
| 603 | 20240415 | 104800 | 4761961300 | 26850 | 26900 | 26900 | 26850 | 1895 |
| 604 | 20240415 | 104700 | 4711004450 | 26950 | 26950 | 26950 | 26900 | 409 |
| 605 | 20240415 | 104600 | 4699985100 | 26950 | 27000 | 27000 | 26950 | 980 |
| 606 | 20240415 | 104500 | 4673569650 | 27000 | 27000 | 27000 | 26950 | 90 |
| 607 | 20240415 | 104400 | 4671139700 | 26950 | 26950 | 27000 | 26950 | 69 |
| 608 | 20240415 | 104300 | 4669277200 | 26950 | 26950 | 27000 | 26950 | 375 |
| 609 | 20240415 | 104200 | 4659154050 | 27000 | 27000 | 27000 | 27000 | 196 |
| 610 | 20240415 | 104100 | 4653862050 | 27000 | 27000 | 27000 | 26950 | 71 |
| 611 | 20240415 | 104000 | 4651945950 | 27000 | 27000 | 27050 | 26950 | 196 |
| 612 | 20240415 | 103900 | 4646653100 | 27000 | 27000 | 27000 | 26950 | 485 |
| 613 | 20240415 | 103800 | 4633559700 | 27000 | 27000 | 27000 | 26950 | 53 |
| 614 | 20240415 | 103700 | 4632129100 | 27000 | 27000 | 27000 | 26950 | 92 |
| 615 | 20240415 | 103600 | 4629645150 | 26950 | 26950 | 26950 | 26900 | 262 |
| 616 | 20240415 | 103500 | 4622585750 | 26950 | 26900 | 26950 | 26900 | 1884 |
| 617 | 20240415 | 103400 | 4571851700 | 26900 | 26950 | 26950 | 26850 | 1258 |
| 618 | 20240415 | 103300 | 4538014900 | 26950 | 26950 | 26950 | 26900 | 309 |
| 619 | 20240415 | 103200 | 4529697350 | 26900 | 26950 | 26950 | 26900 | 844 |
| 620 | 20240415 | 103100 | 4506986950 | 26950 | 27000 | 27000 | 26950 | 33 |
| 621 | 20240415 | 103000 | 4506097250 | 27000 | 26950 | 27000 | 26900 | 1436 |
| 622 | 20240415 | 102900 | 4467443050 | 26950 | 26950 | 26950 | 26900 | 300 |
| 623 | 20240415 | 102800 | 4459368450 | 26950 | 27100 | 27100 | 26950 | 413 |
| 624 | 20240415 | 102700 | 4448230650 | 27000 | 27100 | 27100 | 27000 | 58 |
| 625 | 20240415 | 102600 | 4446662450 | 27050 | 27100 | 27100 | 27000 | 927 |
| 626 | 20240415 | 102500 | 4421627150 | 27100 | 27100 | 27100 | 27000 | 521 |
| 627 | 20240415 | 102400 | 4407542750 | 27050 | 27000 | 27050 | 27000 | 268 |
| 628 | 20240415 | 102300 | 4400304850 | 27050 | 27050 | 27100 | 27000 | 906 |
| 629 | 20240415 | 102200 | 4375830300 | 27000 | 27100 | 27100 | 26950 | 2208 |
| 630 | 20240415 | 102100 | 4316283400 | 27150 | 27100 | 27150 | 27100 | 89 |
| 631 | 20240415 | 102000 | 4313869900 | 27000 | 26950 | 27000 | 26950 | 731 |
| 632 | 20240415 | 101900 | 4294144150 | 27000 | 26950 | 27000 | 26900 | 449 |
| 633 | 20240415 | 101800 | 4282042100 | 26900 | 26950 | 26950 | 26900 | 1086 |
| 634 | 20240415 | 101700 | 4252780200 | 26900 | 26900 | 27000 | 26900 | 1319 |
| 635 | 20240415 | 101600 | 4217250300 | 26950 | 26950 | 26950 | 26900 | 509 |
| 636 | 20240415 | 101500 | 4203536800 | 26950 | 26900 | 26950 | 26900 | 1192 |
| 637 | 20240415 | 101400 | 4171412500 | 26900 | 26950 | 27000 | 26900 | 3884 |
| 638 | 20240415 | 101300 | 4066759800 | 26950 | 27050 | 27050 | 26950 | 939 |
| 639 | 20240415 | 101200 | 4041415000 | 27050 | 27050 | 27050 | 27000 | 169 |
| 640 | 20240415 | 101100 | 4036848850 | 27050 | 27000 | 27050 | 27000 | 299 |
| 641 | 20240415 | 101000 | 4028772850 | 27100 | 27050 | 27100 | 27000 | 2111 |
| 642 | 20240415 | 100900 | 3971616750 | 27100 | 27000 | 27150 | 27000 | 1538 |
| 643 | 20240415 | 100800 | 3930084900 | 27050 | 27100 | 27100 | 27000 | 644 |
| 644 | 20240415 | 100700 | 3912665850 | 27050 | 27200 | 27200 | 27000 | 3352 |
| 645 | 20240415 | 100600 | 3822058800 | 27200 | 27150 | 27200 | 27150 | 569 |
| 646 | 20240415 | 100500 | 3806587150 | 27150 | 27100 | 27150 | 27100 | 1120 |
| 647 | 20240415 | 100400 | 3776180700 | 27100 | 27050 | 27150 | 27050 | 226 |
| 648 | 20240415 | 100300 | 3770057000 | 27050 | 27150 | 27150 | 27050 | 1070 |
| 649 | 20240415 | 100200 | 3741059800 | 27150 | 27150 | 27150 | 27100 | 192 |
| 650 | 20240415 | 100100 | 3735847150 | 27150 | 27100 | 27150 | 27050 | 1202 |
| 651 | 20240415 | 100000 | 3703327200 | 27100 | 27100 | 27150 | 27100 | 1465 |
| 652 | 20240415 | 095900 | 3663625000 | 27150 | 27100 | 27200 | 27100 | 103 |
| 653 | 20240415 | 095800 | 3660831150 | 27150 | 27200 | 27200 | 27150 | 557 |
| 654 | 20240415 | 095700 | 3645707150 | 27200 | 27250 | 27300 | 27200 | 193 |
| 655 | 20240415 | 095600 | 3640451250 | 27300 | 27250 | 27300 | 27250 | 675 |
| 656 | 20240415 | 095500 | 3622053550 | 27250 | 27250 | 27300 | 27150 | 2852 |
| 657 | 20240415 | 095400 | 3544431050 | 27250 | 27250 | 27300 | 27200 | 263 |
| 658 | 20240415 | 095300 | 3537271100 | 27250 | 27300 | 27300 | 27200 | 742 |
| 659 | 20240415 | 095200 | 3517057750 | 27300 | 27250 | 27350 | 27250 | 1593 |
| 660 | 20240415 | 095100 | 3473590000 | 27250 | 27300 | 27300 | 27200 | 582 |
| 661 | 20240415 | 095000 | 3457746600 | 27300 | 27300 | 27300 | 27250 | 139 |
| 662 | 20240415 | 094900 | 3453954600 | 27300 | 27250 | 27300 | 27250 | 140 |
| 663 | 20240415 | 094800 | 3450136900 | 27250 | 27200 | 27250 | 27200 | 120 |
| 664 | 20240415 | 094700 | 3446869400 | 27200 | 27200 | 27250 | 27200 | 38 |
| 665 | 20240415 | 094600 | 3445835650 | 27250 | 27150 | 27250 | 27150 | 136 |
| 666 | 20240415 | 094500 | 3442142550 | 27200 | 27300 | 27300 | 27200 | 1271 |
| 667 | 20240415 | 094400 | 3407536000 | 27350 | 27300 | 27350 | 27250 | 1109 |
| 668 | 20240415 | 094300 | 3377261800 | 27350 | 27350 | 27350 | 27300 | 433 |
| 669 | 20240415 | 094200 | 3365426800 | 27350 | 27350 | 27350 | 27350 | 17 |
| 670 | 20240415 | 094100 | 3364961850 | 27350 | 27250 | 27350 | 27250 | 104 |
| 671 | 20240415 | 094000 | 3362122350 | 27300 | 27250 | 27350 | 27250 | 26 |
| 672 | 20240415 | 093900 | 3361412900 | 27400 | 27300 | 27400 | 27200 | 1394 |
| 673 | 20240415 | 093800 | 3323481150 | 27300 | 27350 | 27400 | 27300 | 611 |
| 674 | 20240415 | 093700 | 3306777300 | 27400 | 27400 | 27400 | 27350 | 581 |
| 675 | 20240415 | 093600 | 3290868300 | 27400 | 27350 | 27400 | 27250 | 646 |
| 676 | 20240415 | 093500 | 3273238000 | 27300 | 27300 | 27350 | 27300 | 164 |
| 677 | 20240415 | 093400 | 3268759100 | 27300 | 27250 | 27350 | 27250 | 1004 |
| 678 | 20240415 | 093300 | 3241338700 | 27300 | 27300 | 27300 | 27300 | 676 |
| 679 | 20240415 | 093200 | 3222883900 | 27350 | 27350 | 27350 | 27300 | 256 |
| 680 | 20240415 | 093100 | 3215887300 | 27350 | 27450 | 27450 | 27300 | 996 |
| 681 | 20240415 | 093000 | 3188631700 | 27450 | 27400 | 27450 | 27350 | 1203 |
| 682 | 20240415 | 092900 | 3155687400 | 27400 | 27350 | 27450 | 27350 | 447 |
| 683 | 20240415 | 092800 | 3143452350 | 27350 | 27350 | 27500 | 27350 | 6422 |
| 684 | 20240415 | 092700 | 2967170250 | 27350 | 27300 | 27350 | 27250 | 1461 |
| 685 | 20240415 | 092600 | 2927329450 | 27250 | 27250 | 27300 | 27250 | 514 |
| 686 | 20240415 | 092500 | 2913322450 | 27250 | 27200 | 27250 | 27150 | 358 |
| 687 | 20240415 | 092400 | 2903585750 | 27200 | 27300 | 27400 | 27200 | 3107 |
| 688 | 20240415 | 092300 | 2818886100 | 27300 | 27200 | 27300 | 27200 | 553 |
| 689 | 20240415 | 092200 | 2803812000 | 27250 | 27050 | 27250 | 27000 | 8786 |
| 690 | 20240415 | 092100 | 2565381100 | 27000 | 27050 | 27050 | 27000 | 290 |
| 691 | 20240415 | 092000 | 2557546100 | 27050 | 26950 | 27050 | 26950 | 792 |
| 692 | 20240415 | 091900 | 2536148850 | 26950 | 27050 | 27050 | 26950 | 2486 |
| 693 | 20240415 | 091800 | 2469046700 | 27050 | 26900 | 27050 | 26900 | 2071 |
| 694 | 20240415 | 091700 | 2413184300 | 26900 | 26850 | 26950 | 26750 | 7879 |
| 695 | 20240415 | 091600 | 2201782600 | 26900 | 26950 | 26950 | 26850 | 3131 |
| 696 | 20240415 | 091500 | 2117563350 | 26950 | 27100 | 27150 | 26900 | 5320 |
| 697 | 20240415 | 091400 | 1973924150 | 27050 | 27100 | 27150 | 27000 | 8212 |
| 698 | 20240415 | 091300 | 1751695200 | 27100 | 27350 | 27400 | 27100 | 10124 |
| 699 | 20240415 | 091200 | 1476023650 | 27350 | 27500 | 27500 | 27300 | 2812 |
| 700 | 20240415 | 091100 | 1398970400 | 27450 | 27550 | 27550 | 27350 | 2201 |
| 701 | 20240415 | 091000 | 1338587000 | 27500 | 27500 | 27650 | 27500 | 2053 |
| 702 | 20240415 | 090900 | 1282123350 | 27500 | 27450 | 27650 | 27450 | 729 |
| 703 | 20240415 | 090800 | 1262044350 | 27650 | 27300 | 27650 | 27250 | 5095 |
| 704 | 20240415 | 090700 | 1122149200 | 27250 | 27350 | 27450 | 27250 | 2057 |
| 705 | 20240415 | 090600 | 1065844450 | 27250 | 27500 | 27600 | 27100 | 12430 |
| 706 | 20240415 | 090500 | 726903450 | 27500 | 27450 | 27500 | 27250 | 3936 |
| 707 | 20240415 | 090400 | 619114600 | 27400 | 27550 | 27550 | 27400 | 4176 |
| 708 | 20240415 | 090300 | 504329600 | 27550 | 27600 | 27600 | 27550 | 1699 |
| 709 | 20240415 | 090200 | 457508050 | 27600 | 27600 | 27750 | 27550 | 954 |
| 710 | 20240415 | 090100 | 431172450 | 27650 | 27850 | 27950 | 27600 | 3132 |
| 711 | 20240415 | 090000 | 344300300 | 27800 | 27600 | 27850 | 27450 | 11749 |