38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 205800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 3 | 20240405 | 205700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240405 | 205600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240405 | 205500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240405 | 205400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240405 | 205300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240405 | 205200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240405 | 205100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240405 | 205000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240405 | 204900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240405 | 204800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240405 | 204700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240405 | 204600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240405 | 204500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240405 | 204400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240405 | 204300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240405 | 204200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240405 | 204100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240405 | 204000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240405 | 203900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240405 | 203800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240405 | 203700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240405 | 203600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240405 | 203500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240405 | 203400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240405 | 203300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240405 | 203200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240405 | 203100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240405 | 203000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240405 | 202900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240405 | 202800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 33 | 20240405 | 202700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240405 | 202600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240405 | 202500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240405 | 202400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240405 | 202300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240405 | 202200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240405 | 202100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240405 | 202000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240405 | 201900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240405 | 201800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240405 | 201700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240405 | 201600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240405 | 201500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240405 | 201400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240405 | 201300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240405 | 201200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240405 | 201100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240405 | 201000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240405 | 200900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240405 | 200800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240405 | 200700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240405 | 200600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240405 | 200500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240405 | 200400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240405 | 200300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240405 | 200200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240405 | 200100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240405 | 200000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240405 | 195900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240405 | 195800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 63 | 20240405 | 195700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240405 | 195600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240405 | 195500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240405 | 195400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240405 | 195300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240405 | 195200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240405 | 195100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240405 | 195000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240405 | 194900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240405 | 194800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240405 | 194700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240405 | 194600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240405 | 194500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240405 | 194400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240405 | 194300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240405 | 194200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240405 | 194100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240405 | 194000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240405 | 193900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240405 | 193800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240405 | 193700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240405 | 193600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240405 | 193500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240405 | 193400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240405 | 193300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240405 | 193200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240405 | 193100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240405 | 193000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240405 | 192900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240405 | 192800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 93 | 20240405 | 192700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240405 | 192600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240405 | 192500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240405 | 192400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240405 | 192300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240405 | 192200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240405 | 192100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240405 | 192000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240405 | 191900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240405 | 191800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240405 | 191700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240405 | 191600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240405 | 191500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240405 | 191400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240405 | 191300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240405 | 191200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240405 | 191100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240405 | 191000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240405 | 190900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240405 | 190800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240405 | 190700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240405 | 190600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240405 | 190500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240405 | 190400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240405 | 190300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240405 | 190200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240405 | 190100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240405 | 190000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240405 | 185900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240405 | 185800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 123 | 20240405 | 185700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240405 | 185600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240405 | 185500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240405 | 185400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240405 | 185300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240405 | 185200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240405 | 185100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240405 | 185000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240405 | 184900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240405 | 184800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240405 | 184700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240405 | 184600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240405 | 184500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240405 | 184400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240405 | 184300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240405 | 184200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240405 | 184100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240405 | 184000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240405 | 183900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240405 | 183800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240405 | 183700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240405 | 183600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240405 | 183500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240405 | 183400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240405 | 183300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240405 | 183200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240405 | 183100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240405 | 183000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240405 | 182900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240405 | 182800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 153 | 20240405 | 182700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240405 | 182600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240405 | 182500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240405 | 182400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240405 | 182300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240405 | 182200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240405 | 182100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240405 | 182000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240405 | 181900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240405 | 181800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240405 | 181700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240405 | 181600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240405 | 181500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240405 | 181400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240405 | 181300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240405 | 181200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240405 | 181100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240405 | 181000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240405 | 180900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240405 | 180800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240405 | 180700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240405 | 180600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240405 | 180500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240405 | 180400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240405 | 180300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240405 | 180200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240405 | 180100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240405 | 180000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240405 | 175900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240405 | 175800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 183 | 20240405 | 175700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240405 | 175600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240405 | 175500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240405 | 175400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240405 | 175300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240405 | 175200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240405 | 175100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240405 | 175000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240405 | 174900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240405 | 174800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240405 | 174700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240405 | 174600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240405 | 174500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240405 | 174400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240405 | 174300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240405 | 174200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240405 | 174100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240405 | 174000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240405 | 173900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240405 | 173800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240405 | 173700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240405 | 173600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240405 | 173500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240405 | 173400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240405 | 173300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240405 | 173200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240405 | 173100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240405 | 173000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240405 | 172900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240405 | 172800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 213 | 20240405 | 172700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240405 | 172600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240405 | 172500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240405 | 172400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240405 | 172300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240405 | 172200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240405 | 172100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240405 | 172000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240405 | 171900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240405 | 171800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240405 | 171700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240405 | 171600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240405 | 171500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240405 | 171400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240405 | 171300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240405 | 171200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240405 | 171100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240405 | 171000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240405 | 170900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240405 | 170800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240405 | 170700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240405 | 170600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20240405 | 170500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20240405 | 170400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20240405 | 170300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20240405 | 170200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20240405 | 170100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20240405 | 170000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20240405 | 165900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20240405 | 165800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 243 | 20240405 | 165700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20240405 | 165600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20240405 | 165500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20240405 | 165400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20240405 | 165300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20240405 | 165200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20240405 | 165100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20240405 | 165000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20240405 | 164900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20240405 | 164800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20240405 | 164700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20240405 | 164600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20240405 | 164500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20240405 | 164400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20240405 | 164300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20240405 | 164200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20240405 | 164100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20240405 | 164000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20240405 | 163900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20240405 | 163800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20240405 | 163700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20240405 | 163600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20240405 | 163500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20240405 | 163400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20240405 | 163300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20240405 | 163200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20240405 | 163100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20240405 | 163000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20240405 | 162900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 272 | 20240405 | 162800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 273 | 20240405 | 162700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 274 | 20240405 | 162600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 275 | 20240405 | 162500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 276 | 20240405 | 162400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 277 | 20240405 | 162300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 278 | 20240405 | 162200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 279 | 20240405 | 162100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 280 | 20240405 | 162000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 281 | 20240405 | 161900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 282 | 20240405 | 161800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 283 | 20240405 | 161700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 284 | 20240405 | 161600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 285 | 20240405 | 161500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 286 | 20240405 | 161400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 287 | 20240405 | 161300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 288 | 20240405 | 161200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 289 | 20240405 | 161100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 290 | 20240405 | 161000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 291 | 20240405 | 160900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 292 | 20240405 | 160800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 293 | 20240405 | 160700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 294 | 20240405 | 160600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 295 | 20240405 | 160500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 296 | 20240405 | 160400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 297 | 20240405 | 160300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 298 | 20240405 | 160200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 299 | 20240405 | 160100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 300 | 20240405 | 160000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 301 | 20240405 | 155900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 302 | 20240405 | 155800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 303 | 20240405 | 155700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 304 | 20240405 | 155600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 305 | 20240405 | 155500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 306 | 20240405 | 155400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 307 | 20240405 | 155300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 308 | 20240405 | 155200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 309 | 20240405 | 155100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 310 | 20240405 | 155000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 311 | 20240405 | 154900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 312 | 20240405 | 154800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 313 | 20240405 | 154700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 314 | 20240405 | 154600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 315 | 20240405 | 154500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 316 | 20240405 | 154400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 317 | 20240405 | 154300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 318 | 20240405 | 154200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 319 | 20240405 | 154100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 320 | 20240405 | 154000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 321 | 20240405 | 153900 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 322 | 20240405 | 153800 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 323 | 20240405 | 153700 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 324 | 20240405 | 153600 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 325 | 20240405 | 153500 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 326 | 20240405 | 153400 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 327 | 20240405 | 153300 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 328 | 20240405 | 153200 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 329 | 20240405 | 153100 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 330 | 20240405 | 153000 | 7851184250 | 38300 | 38300 | 38300 | 38300 | 3205 |
| 331 | 20240405 | 152900 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 332 | 20240405 | 152800 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 333 | 20240405 | 152700 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 334 | 20240405 | 152600 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 335 | 20240405 | 152500 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 336 | 20240405 | 152400 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 337 | 20240405 | 152300 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 338 | 20240405 | 152200 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 339 | 20240405 | 152100 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 340 | 20240405 | 152000 | 7728432750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 341 | 20240405 | 151900 | 7728432750 | 38400 | 38400 | 38400 | 38300 | 935 |
| 342 | 20240405 | 151800 | 7692583400 | 38400 | 38500 | 38500 | 38400 | 381 |
| 343 | 20240405 | 151700 | 7677946000 | 38500 | 38500 | 38500 | 38500 | 208 |
| 344 | 20240405 | 151600 | 7669938000 | 38550 | 38550 | 38600 | 38550 | 240 |
| 345 | 20240405 | 151500 | 7660685700 | 38550 | 38550 | 38600 | 38550 | 7 |
| 346 | 20240405 | 151400 | 7660415750 | 38600 | 38500 | 38600 | 38500 | 933 |
| 347 | 20240405 | 151300 | 7624464300 | 38450 | 38450 | 38500 | 38400 | 403 |
| 348 | 20240405 | 151200 | 7608974200 | 38450 | 38400 | 38450 | 38400 | 320 |
| 349 | 20240405 | 151100 | 7596677300 | 38450 | 38400 | 38450 | 38400 | 98 |
| 350 | 20240405 | 151000 | 7592911300 | 38450 | 38350 | 38450 | 38350 | 344 |
| 351 | 20240405 | 150900 | 7579701050 | 38350 | 38350 | 38400 | 38300 | 415 |
| 352 | 20240405 | 150800 | 7563778300 | 38350 | 38300 | 38350 | 38300 | 53 |
| 353 | 20240405 | 150700 | 7561747500 | 38300 | 38300 | 38350 | 38300 | 454 |
| 354 | 20240405 | 150600 | 7544357300 | 38300 | 38350 | 38350 | 38300 | 308 |
| 355 | 20240405 | 150500 | 7532558000 | 38350 | 38400 | 38400 | 38300 | 739 |
| 356 | 20240405 | 150400 | 7504216550 | 38400 | 38400 | 38400 | 38400 | 481 |
| 357 | 20240405 | 150300 | 7485746150 | 38450 | 38500 | 38500 | 38450 | 128 |
| 358 | 20240405 | 150200 | 7480824400 | 38450 | 38450 | 38450 | 38450 | 22 |
| 359 | 20240405 | 150100 | 7479978500 | 38450 | 38400 | 38450 | 38400 | 174 |
| 360 | 20240405 | 150000 | 7473288750 | 38450 | 38450 | 38450 | 38400 | 145 |
| 361 | 20240405 | 145900 | 7467714750 | 38450 | 38450 | 38450 | 38450 | 31 |
| 362 | 20240405 | 145800 | 7466522800 | 38450 | 38400 | 38500 | 38400 | 349 |
| 363 | 20240405 | 145700 | 7453110100 | 38450 | 38350 | 38450 | 38350 | 195 |
| 364 | 20240405 | 145600 | 7445623350 | 38350 | 38400 | 38450 | 38350 | 884 |
| 365 | 20240405 | 145500 | 7411691300 | 38450 | 38450 | 38450 | 38450 | 130 |
| 366 | 20240405 | 145400 | 7406692800 | 38450 | 38450 | 38500 | 38400 | 646 |
| 367 | 20240405 | 145300 | 7381873200 | 38450 | 38450 | 38450 | 38450 | 271 |
| 368 | 20240405 | 145200 | 7371453250 | 38450 | 38400 | 38450 | 38400 | 118 |
| 369 | 20240405 | 145100 | 7366919700 | 38400 | 38500 | 38500 | 38400 | 295 |
| 370 | 20240405 | 145000 | 7355586700 | 38500 | 38450 | 38500 | 38400 | 329 |
| 371 | 20240405 | 144900 | 7342934900 | 38450 | 38500 | 38500 | 38450 | 512 |
| 372 | 20240405 | 144800 | 7323235250 | 38500 | 38450 | 38500 | 38450 | 598 |
| 373 | 20240405 | 144700 | 7300229250 | 38500 | 38550 | 38550 | 38450 | 1711 |
| 374 | 20240405 | 144600 | 7234343050 | 38550 | 38550 | 38600 | 38550 | 246 |
| 375 | 20240405 | 144500 | 7224859600 | 38600 | 38600 | 38700 | 38600 | 219 |
| 376 | 20240405 | 144400 | 7216405100 | 38600 | 38600 | 38600 | 38600 | 45 |
| 377 | 20240405 | 144300 | 7214668100 | 38600 | 38600 | 38650 | 38600 | 347 |
| 378 | 20240405 | 144200 | 7201272650 | 38650 | 38650 | 38650 | 38650 | 112 |
| 379 | 20240405 | 144100 | 7196943850 | 38750 | 38600 | 38750 | 38600 | 62 |
| 380 | 20240405 | 144000 | 7194549800 | 38600 | 38600 | 38600 | 38550 | 530 |
| 381 | 20240405 | 143900 | 7174094000 | 38600 | 38600 | 38650 | 38550 | 211 |
| 382 | 20240405 | 143800 | 7165949400 | 38600 | 38600 | 38650 | 38600 | 1538 |
| 383 | 20240405 | 143700 | 7106579800 | 38650 | 38700 | 38700 | 38650 | 541 |
| 384 | 20240405 | 143600 | 7085659100 | 38850 | 38750 | 38850 | 38700 | 124 |
| 385 | 20240405 | 143500 | 7080851950 | 38800 | 38800 | 38800 | 38750 | 69 |
| 386 | 20240405 | 143400 | 7078177400 | 38850 | 38850 | 38850 | 38800 | 159 |
| 387 | 20240405 | 143300 | 7072005250 | 38900 | 38950 | 38950 | 38900 | 436 |
| 388 | 20240405 | 143200 | 7055033200 | 38950 | 39000 | 39000 | 38950 | 603 |
| 389 | 20240405 | 143100 | 7031531150 | 39000 | 39000 | 39000 | 38950 | 85 |
| 390 | 20240405 | 143000 | 7028216200 | 39000 | 38950 | 39000 | 38950 | 212 |
| 391 | 20240405 | 142900 | 7019955800 | 39050 | 39000 | 39050 | 39000 | 562 |
| 392 | 20240405 | 142800 | 6998025900 | 39050 | 38950 | 39050 | 38950 | 635 |
| 393 | 20240405 | 142700 | 6973257250 | 38950 | 38950 | 38950 | 38900 | 445 |
| 394 | 20240405 | 142600 | 6955929150 | 38900 | 38850 | 38900 | 38850 | 256 |
| 395 | 20240405 | 142500 | 6945977700 | 38850 | 38800 | 38850 | 38800 | 255 |
| 396 | 20240405 | 142400 | 6936073600 | 38800 | 38800 | 38800 | 38800 | 291 |
| 397 | 20240405 | 142300 | 6924782800 | 38800 | 38750 | 38800 | 38750 | 176 |
| 398 | 20240405 | 142200 | 6917959500 | 38700 | 38700 | 38700 | 38650 | 56 |
| 399 | 20240405 | 142100 | 6915794500 | 38750 | 38750 | 38750 | 38750 | 1 |
| 400 | 20240405 | 142000 | 6915755750 | 38650 | 38750 | 38750 | 38650 | 71 |
| 401 | 20240405 | 141900 | 6913011500 | 38650 | 38750 | 38750 | 38650 | 112 |
| 402 | 20240405 | 141800 | 6908678500 | 38700 | 38700 | 38750 | 38700 | 1942 |
| 403 | 20240405 | 141700 | 6833523050 | 38750 | 38700 | 38750 | 38700 | 47 |
| 404 | 20240405 | 141600 | 6831703700 | 38700 | 38700 | 38750 | 38700 | 64 |
| 405 | 20240405 | 141500 | 6829226350 | 38700 | 38700 | 38700 | 38700 | 199 |
| 406 | 20240405 | 141400 | 6821525050 | 38750 | 38700 | 38750 | 38700 | 298 |
| 407 | 20240405 | 141300 | 6809978400 | 38750 | 38750 | 38750 | 38750 | 301 |
| 408 | 20240405 | 141200 | 6798314650 | 38750 | 38700 | 38750 | 38700 | 97 |
| 409 | 20240405 | 141100 | 6794560650 | 38650 | 38700 | 38700 | 38650 | 327 |
| 410 | 20240405 | 141000 | 6781917000 | 38650 | 38750 | 38750 | 38650 | 50 |
| 411 | 20240405 | 140900 | 6779984100 | 38750 | 38650 | 38750 | 38650 | 742 |
| 412 | 20240405 | 140800 | 6751264950 | 38650 | 38650 | 38650 | 38650 | 151 |
| 413 | 20240405 | 140700 | 6745428800 | 38650 | 38600 | 38650 | 38600 | 351 |
| 414 | 20240405 | 140600 | 6731872700 | 38600 | 38600 | 38600 | 38600 | 63 |
| 415 | 20240405 | 140500 | 6729440900 | 38650 | 38650 | 38650 | 38600 | 37 |
| 416 | 20240405 | 140400 | 6728011200 | 38550 | 38650 | 38650 | 38550 | 522 |
| 417 | 20240405 | 140300 | 6707859000 | 38650 | 38650 | 38650 | 38650 | 36 |
| 418 | 20240405 | 140200 | 6706467600 | 38650 | 38650 | 38650 | 38650 | 110 |
| 419 | 20240405 | 140100 | 6702216100 | 38650 | 38650 | 38700 | 38650 | 65 |
| 420 | 20240405 | 140000 | 6699703700 | 38700 | 38700 | 38700 | 38700 | 30 |
| 421 | 20240405 | 135900 | 6698542700 | 38650 | 38650 | 38650 | 38650 | 50 |
| 422 | 20240405 | 135800 | 6696610200 | 38650 | 38650 | 38650 | 38650 | 233 |
| 423 | 20240405 | 135700 | 6687604750 | 38650 | 38600 | 38650 | 38600 | 130 |
| 424 | 20240405 | 135600 | 6682585750 | 38650 | 38650 | 38650 | 38600 | 195 |
| 425 | 20240405 | 135500 | 6675051750 | 38600 | 38650 | 38650 | 38600 | 71 |
| 426 | 20240405 | 135400 | 6672310100 | 38650 | 38650 | 38650 | 38600 | 18 |
| 427 | 20240405 | 135300 | 6671614900 | 38600 | 38600 | 38600 | 38600 | 56 |
| 428 | 20240405 | 135200 | 6669453300 | 38600 | 38600 | 38600 | 38550 | 327 |
| 429 | 20240405 | 135100 | 6656844150 | 38600 | 38600 | 38600 | 38600 | 354 |
| 430 | 20240405 | 135000 | 6643179750 | 38550 | 38600 | 38600 | 38550 | 209 |
| 431 | 20240405 | 134900 | 6635117700 | 38600 | 38550 | 38600 | 38550 | 240 |
| 432 | 20240405 | 134800 | 6625858850 | 38550 | 38500 | 38550 | 38500 | 91 |
| 433 | 20240405 | 134700 | 6622351600 | 38500 | 38550 | 38550 | 38500 | 1556 |
| 434 | 20240405 | 134600 | 6562432350 | 38550 | 38600 | 38600 | 38550 | 315 |
| 435 | 20240405 | 134500 | 6550288150 | 38600 | 38550 | 38600 | 38550 | 166 |
| 436 | 20240405 | 134400 | 6543881700 | 38600 | 38550 | 38600 | 38500 | 64 |
| 437 | 20240405 | 134300 | 6541415350 | 38500 | 38650 | 38650 | 38500 | 4038 |
| 438 | 20240405 | 134200 | 6385775550 | 38750 | 38750 | 38750 | 38600 | 2143 |
| 439 | 20240405 | 134100 | 6302895050 | 38800 | 38750 | 38800 | 38750 | 502 |
| 440 | 20240405 | 134000 | 6283442450 | 38750 | 38800 | 38800 | 38750 | 327 |
| 441 | 20240405 | 133900 | 6270771100 | 38750 | 38750 | 38800 | 38750 | 341 |
| 442 | 20240405 | 133800 | 6257557200 | 38800 | 38800 | 38800 | 38800 | 131 |
| 443 | 20240405 | 133700 | 6252474400 | 38800 | 38750 | 38800 | 38750 | 61 |
| 444 | 20240405 | 133600 | 6250108700 | 38750 | 38800 | 38800 | 38750 | 1010 |
| 445 | 20240405 | 133500 | 6210924000 | 38750 | 38800 | 38800 | 38750 | 146 |
| 446 | 20240405 | 133400 | 6205264450 | 38800 | 38800 | 38850 | 38800 | 362 |
| 447 | 20240405 | 133300 | 6191218800 | 38850 | 38850 | 38850 | 38850 | 182 |
| 448 | 20240405 | 133200 | 6184148100 | 38850 | 38800 | 38850 | 38800 | 364 |
| 449 | 20240405 | 133100 | 6170024650 | 38800 | 38800 | 38900 | 38800 | 741 |
| 450 | 20240405 | 133000 | 6141273750 | 38850 | 38950 | 38950 | 38850 | 69 |
| 451 | 20240405 | 132900 | 6138592150 | 38800 | 38950 | 38950 | 38800 | 3100 |
| 452 | 20240405 | 132800 | 6018093800 | 38950 | 38950 | 38950 | 38950 | 143 |
| 453 | 20240405 | 132700 | 6012523950 | 38950 | 38950 | 38950 | 38950 | 28 |
| 454 | 20240405 | 132600 | 6011433350 | 38950 | 38950 | 38950 | 38950 | 65 |
| 455 | 20240405 | 132500 | 6008901600 | 38950 | 38950 | 38950 | 38950 | 305 |
| 456 | 20240405 | 132400 | 5997021850 | 38950 | 38950 | 38950 | 38950 | 69 |
| 457 | 20240405 | 132300 | 5994334300 | 38950 | 38950 | 38950 | 38950 | 183 |
| 458 | 20240405 | 132200 | 5987206450 | 38900 | 38950 | 38950 | 38900 | 300 |
| 459 | 20240405 | 132100 | 5975529900 | 38950 | 38950 | 39000 | 38950 | 104 |
| 460 | 20240405 | 132000 | 5971476150 | 38950 | 39050 | 39050 | 38950 | 72 |
| 461 | 20240405 | 131900 | 5968666400 | 38950 | 39000 | 39050 | 38950 | 255 |
| 462 | 20240405 | 131800 | 5958719050 | 39000 | 39000 | 39000 | 39000 | 131 |
| 463 | 20240405 | 131700 | 5953610050 | 39000 | 39050 | 39050 | 39000 | 395 |
| 464 | 20240405 | 131600 | 5938204700 | 39000 | 39000 | 39000 | 39000 | 156 |
| 465 | 20240405 | 131500 | 5932120700 | 39050 | 39050 | 39050 | 39000 | 41 |
| 466 | 20240405 | 131400 | 5930521100 | 39050 | 39050 | 39050 | 39050 | 1 |
| 467 | 20240405 | 131300 | 5930482050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 468 | 20240405 | 131200 | 5930482050 | 39050 | 38950 | 39050 | 38950 | 119 |
| 469 | 20240405 | 131100 | 5925841700 | 38950 | 38950 | 38950 | 38950 | 56 |
| 470 | 20240405 | 131000 | 5923660500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 471 | 20240405 | 130900 | 5923660500 | 38950 | 38950 | 38950 | 38950 | 33 |
| 472 | 20240405 | 130800 | 5922375150 | 38950 | 39000 | 39000 | 38950 | 179 |
| 473 | 20240405 | 130700 | 5915398400 | 38950 | 39000 | 39000 | 38950 | 151 |
| 474 | 20240405 | 130600 | 5909514400 | 39000 | 39000 | 39000 | 39000 | 1 |
| 475 | 20240405 | 130500 | 5909475400 | 38950 | 38950 | 38950 | 38950 | 3 |
| 476 | 20240405 | 130400 | 5909358550 | 38950 | 38900 | 38950 | 38900 | 103 |
| 477 | 20240405 | 130300 | 5905350900 | 38900 | 38900 | 38950 | 38900 | 42 |
| 478 | 20240405 | 130200 | 5903717050 | 38900 | 39000 | 39000 | 38900 | 302 |
| 479 | 20240405 | 130100 | 5891968600 | 38950 | 38950 | 38950 | 38950 | 40 |
| 480 | 20240405 | 130000 | 5890410600 | 38950 | 38950 | 38950 | 38950 | 10 |
| 481 | 20240405 | 125900 | 5890021100 | 38950 | 38950 | 39000 | 38950 | 66 |
| 482 | 20240405 | 125800 | 5887450200 | 39000 | 38950 | 39000 | 38950 | 71 |
| 483 | 20240405 | 125700 | 5884683200 | 39000 | 39000 | 39000 | 38950 | 58 |
| 484 | 20240405 | 125600 | 5882421800 | 39000 | 38950 | 39000 | 38950 | 65 |
| 485 | 20240405 | 125500 | 5879888300 | 38950 | 38950 | 38950 | 38950 | 222 |
| 486 | 20240405 | 125400 | 5871241400 | 38950 | 38950 | 38950 | 38900 | 223 |
| 487 | 20240405 | 125300 | 5862563150 | 38950 | 38900 | 38950 | 38900 | 59 |
| 488 | 20240405 | 125200 | 5860268000 | 38950 | 38950 | 38950 | 38950 | 137 |
| 489 | 20240405 | 125100 | 5854931850 | 38950 | 39000 | 39000 | 38950 | 77 |
| 490 | 20240405 | 125000 | 5851932450 | 39000 | 39000 | 39000 | 39000 | 8 |
| 491 | 20240405 | 124900 | 5851620450 | 38950 | 38950 | 39000 | 38950 | 48 |
| 492 | 20240405 | 124800 | 5849750800 | 38950 | 39000 | 39000 | 38950 | 13 |
| 493 | 20240405 | 124700 | 5849244100 | 39000 | 39000 | 39000 | 39000 | 189 |
| 494 | 20240405 | 124600 | 5841873100 | 39000 | 38950 | 39000 | 38950 | 50 |
| 495 | 20240405 | 124500 | 5839925550 | 38900 | 38900 | 38900 | 38900 | 130 |
| 496 | 20240405 | 124400 | 5834868550 | 38900 | 38900 | 38900 | 38900 | 28 |
| 497 | 20240405 | 124300 | 5833779350 | 38900 | 38900 | 38950 | 38900 | 101 |
| 498 | 20240405 | 124200 | 5829850400 | 38950 | 38900 | 38950 | 38900 | 96 |
| 499 | 20240405 | 124100 | 5826112500 | 38900 | 38900 | 38900 | 38900 | 57 |
| 500 | 20240405 | 124000 | 5823895200 | 38900 | 38900 | 38900 | 38900 | 49 |
| 501 | 20240405 | 123900 | 5821989100 | 38900 | 38900 | 38900 | 38900 | 320 |
| 502 | 20240405 | 123800 | 5809541100 | 38900 | 38950 | 38950 | 38900 | 513 |
| 503 | 20240405 | 123700 | 5789584550 | 38950 | 38950 | 38950 | 38950 | 118 |
| 504 | 20240405 | 123600 | 5784988450 | 38950 | 38950 | 38950 | 38900 | 142 |
| 505 | 20240405 | 123500 | 5779459050 | 38950 | 38900 | 38950 | 38900 | 57 |
| 506 | 20240405 | 123400 | 5777241600 | 38900 | 38950 | 38950 | 38900 | 10 |
| 507 | 20240405 | 123300 | 5776852200 | 38950 | 38950 | 38950 | 38950 | 326 |
| 508 | 20240405 | 123200 | 5764154500 | 39000 | 39000 | 39000 | 39000 | 28 |
| 509 | 20240405 | 123100 | 5763062500 | 38950 | 38950 | 38950 | 38950 | 13 |
| 510 | 20240405 | 123000 | 5762556150 | 38950 | 38950 | 38950 | 38950 | 124 |
| 511 | 20240405 | 122900 | 5757726350 | 38950 | 38900 | 38950 | 38900 | 294 |
| 512 | 20240405 | 122800 | 5746279700 | 38900 | 38900 | 38900 | 38900 | 0 |
| 513 | 20240405 | 122700 | 5746279700 | 38900 | 38900 | 38900 | 38900 | 317 |
| 514 | 20240405 | 122600 | 5733948400 | 38950 | 38950 | 38950 | 38950 | 19 |
| 515 | 20240405 | 122500 | 5733208350 | 38950 | 38950 | 38950 | 38900 | 130 |
| 516 | 20240405 | 122400 | 5728146900 | 38950 | 38950 | 38950 | 38950 | 77 |
| 517 | 20240405 | 122300 | 5725147750 | 38950 | 38950 | 38950 | 38950 | 49 |
| 518 | 20240405 | 122200 | 5723239200 | 38950 | 38950 | 38950 | 38950 | 2 |
| 519 | 20240405 | 122100 | 5723161300 | 39000 | 38950 | 39000 | 38950 | 64 |
| 520 | 20240405 | 122000 | 5720668000 | 38950 | 38950 | 38950 | 38950 | 63 |
| 521 | 20240405 | 121900 | 5718214150 | 38950 | 38950 | 38950 | 38950 | 2 |
| 522 | 20240405 | 121800 | 5718136250 | 38950 | 38950 | 38950 | 38950 | 21 |
| 523 | 20240405 | 121700 | 5717318300 | 38950 | 38950 | 38950 | 38950 | 1 |
| 524 | 20240405 | 121600 | 5717279350 | 38950 | 38950 | 38950 | 38950 | 30 |
| 525 | 20240405 | 121500 | 5716110850 | 38950 | 38950 | 38950 | 38950 | 62 |
| 526 | 20240405 | 121400 | 5713695950 | 38950 | 38900 | 38950 | 38900 | 37 |
| 527 | 20240405 | 121300 | 5712255250 | 38900 | 38900 | 38900 | 38900 | 209 |
| 528 | 20240405 | 121200 | 5704125150 | 38900 | 38900 | 38900 | 38900 | 199 |
| 529 | 20240405 | 121100 | 5696384050 | 38900 | 38950 | 38950 | 38900 | 92 |
| 530 | 20240405 | 121000 | 5692802600 | 38950 | 39000 | 39000 | 38950 | 87 |
| 531 | 20240405 | 120900 | 5689413400 | 39000 | 39000 | 39000 | 39000 | 13 |
| 532 | 20240405 | 120800 | 5688906400 | 38900 | 38900 | 39000 | 38900 | 138 |
| 533 | 20240405 | 120700 | 5683533600 | 38900 | 38900 | 38900 | 38900 | 76 |
| 534 | 20240405 | 120600 | 5680577200 | 38900 | 38900 | 38950 | 38900 | 321 |
| 535 | 20240405 | 120500 | 5668090150 | 38900 | 38900 | 38900 | 38900 | 75 |
| 536 | 20240405 | 120400 | 5665172650 | 38950 | 38950 | 38950 | 38950 | 11 |
| 537 | 20240405 | 120300 | 5664744200 | 39000 | 39000 | 39000 | 39000 | 1 |
| 538 | 20240405 | 120200 | 5664705200 | 39000 | 39000 | 39000 | 39000 | 9 |
| 539 | 20240405 | 120100 | 5664354200 | 39000 | 39000 | 39000 | 39000 | 7 |
| 540 | 20240405 | 120000 | 5664081200 | 39000 | 38950 | 39000 | 38900 | 256 |
| 541 | 20240405 | 115900 | 5654119650 | 38900 | 39000 | 39000 | 38900 | 141 |
| 542 | 20240405 | 115800 | 5648629250 | 39000 | 39000 | 39000 | 39000 | 33 |
| 543 | 20240405 | 115700 | 5647342250 | 39000 | 39000 | 39050 | 39000 | 63 |
| 544 | 20240405 | 115600 | 5644884950 | 39000 | 38950 | 39000 | 38900 | 162 |
| 545 | 20240405 | 115500 | 5638573600 | 38950 | 38950 | 38950 | 38950 | 1 |
| 546 | 20240405 | 115400 | 5638534650 | 38950 | 39000 | 39000 | 38950 | 22 |
| 547 | 20240405 | 115300 | 5637676700 | 39000 | 39000 | 39000 | 39000 | 19 |
| 548 | 20240405 | 115200 | 5636935700 | 39000 | 39000 | 39050 | 39000 | 12 |
| 549 | 20240405 | 115100 | 5636467650 | 39050 | 39050 | 39050 | 39050 | 60 |
| 550 | 20240405 | 115000 | 5634124650 | 39050 | 39050 | 39050 | 39050 | 2 |
| 551 | 20240405 | 114900 | 5634046550 | 39050 | 39100 | 39100 | 39050 | 57 |
| 552 | 20240405 | 114800 | 5631819900 | 39100 | 39050 | 39100 | 39050 | 55 |
| 553 | 20240405 | 114700 | 5629672100 | 39050 | 39000 | 39050 | 39000 | 295 |
| 554 | 20240405 | 114600 | 5618160750 | 39000 | 38900 | 39000 | 38900 | 65 |
| 555 | 20240405 | 114500 | 5615630650 | 38900 | 38900 | 38900 | 38900 | 150 |
| 556 | 20240405 | 114400 | 5609795650 | 38900 | 38850 | 38900 | 38850 | 234 |
| 557 | 20240405 | 114300 | 5600704000 | 38850 | 38900 | 38900 | 38850 | 640 |
| 558 | 20240405 | 114200 | 5575839700 | 38900 | 38900 | 38900 | 38900 | 177 |
| 559 | 20240405 | 114100 | 5568954400 | 38900 | 38950 | 38950 | 38900 | 698 |
| 560 | 20240405 | 114000 | 5541798550 | 38950 | 38950 | 38950 | 38950 | 154 |
| 561 | 20240405 | 113900 | 5535800250 | 39000 | 38950 | 39000 | 38950 | 14 |
| 562 | 20240405 | 113800 | 5535254750 | 38950 | 39000 | 39000 | 38950 | 122 |
| 563 | 20240405 | 113700 | 5530497800 | 38950 | 38950 | 39000 | 38950 | 111 |
| 564 | 20240405 | 113600 | 5526173250 | 38950 | 38950 | 39000 | 38950 | 323 |
| 565 | 20240405 | 113500 | 5513588650 | 38950 | 39000 | 39000 | 38950 | 316 |
| 566 | 20240405 | 113400 | 5501280300 | 39000 | 39000 | 39100 | 39000 | 553 |
| 567 | 20240405 | 113300 | 5479710800 | 39100 | 39150 | 39150 | 39100 | 132 |
| 568 | 20240405 | 113200 | 5474549550 | 39150 | 39000 | 39200 | 39000 | 202 |
| 569 | 20240405 | 113100 | 5466642650 | 39000 | 39050 | 39100 | 39000 | 99 |
| 570 | 20240405 | 113000 | 5462773850 | 39000 | 39000 | 39000 | 39000 | 106 |
| 571 | 20240405 | 112900 | 5458639850 | 39000 | 39000 | 39050 | 39000 | 142 |
| 572 | 20240405 | 112800 | 5453101750 | 39000 | 39100 | 39100 | 39000 | 20 |
| 573 | 20240405 | 112700 | 5452320350 | 39000 | 39000 | 39000 | 39000 | 156 |
| 574 | 20240405 | 112600 | 5446236350 | 39000 | 39050 | 39050 | 39000 | 226 |
| 575 | 20240405 | 112500 | 5437422200 | 39000 | 39000 | 39000 | 39000 | 200 |
| 576 | 20240405 | 112400 | 5429622200 | 39000 | 39050 | 39050 | 39000 | 160 |
| 577 | 20240405 | 112300 | 5423379900 | 39050 | 39050 | 39050 | 39050 | 147 |
| 578 | 20240405 | 112200 | 5417639550 | 39000 | 39050 | 39050 | 39000 | 236 |
| 579 | 20240405 | 112100 | 5408435000 | 39000 | 39000 | 39000 | 39000 | 156 |
| 580 | 20240405 | 112000 | 5402351000 | 39000 | 39000 | 39000 | 39000 | 141 |
| 581 | 20240405 | 111900 | 5396852000 | 39000 | 39050 | 39050 | 39000 | 279 |
| 582 | 20240405 | 111800 | 5385970950 | 39000 | 39100 | 39100 | 39000 | 126 |
| 583 | 20240405 | 111700 | 5381056550 | 39100 | 39050 | 39100 | 39050 | 231 |
| 584 | 20240405 | 111600 | 5372035550 | 39100 | 39050 | 39100 | 39050 | 143 |
| 585 | 20240405 | 111500 | 5366450500 | 39100 | 39050 | 39100 | 39050 | 170 |
| 586 | 20240405 | 111400 | 5359811000 | 39100 | 39100 | 39100 | 39050 | 7 |
| 587 | 20240405 | 111300 | 5359537550 | 39100 | 39100 | 39100 | 39000 | 319 |
| 588 | 20240405 | 111200 | 5347082650 | 39000 | 39000 | 39100 | 39000 | 392 |
| 589 | 20240405 | 111100 | 5331794550 | 39000 | 39100 | 39100 | 39000 | 816 |
| 590 | 20240405 | 111000 | 5299942500 | 39100 | 39150 | 39150 | 39100 | 37 |
| 591 | 20240405 | 110900 | 5298495200 | 39100 | 39100 | 39150 | 39050 | 228 |
| 592 | 20240405 | 110800 | 5289581100 | 39100 | 39100 | 39100 | 39100 | 63 |
| 593 | 20240405 | 110700 | 5287117800 | 39100 | 39100 | 39100 | 39100 | 117 |
| 594 | 20240405 | 110600 | 5282543100 | 39100 | 39100 | 39150 | 39100 | 11 |
| 595 | 20240405 | 110500 | 5282112950 | 39250 | 39100 | 39250 | 39100 | 66 |
| 596 | 20240405 | 110400 | 5279528450 | 39100 | 39100 | 39100 | 39100 | 173 |
| 597 | 20240405 | 110300 | 5272764150 | 39100 | 39200 | 39200 | 39100 | 240 |
| 598 | 20240405 | 110200 | 5263360750 | 39200 | 39150 | 39200 | 39150 | 615 |
| 599 | 20240405 | 110100 | 5239281300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 600 | 20240405 | 110000 | 5239281300 | 39150 | 39000 | 39200 | 39000 | 119 |
| 601 | 20240405 | 105900 | 5234630600 | 39000 | 39000 | 39000 | 38900 | 833 |
| 602 | 20240405 | 105800 | 5202178550 | 39000 | 39050 | 39050 | 39000 | 637 |
| 603 | 20240405 | 105700 | 5177328600 | 39050 | 39050 | 39050 | 39050 | 175 |
| 604 | 20240405 | 105600 | 5170494850 | 39050 | 39050 | 39050 | 39050 | 68 |
| 605 | 20240405 | 105500 | 5167839450 | 39000 | 39100 | 39100 | 39000 | 1562 |
| 606 | 20240405 | 105400 | 5106782400 | 39100 | 39150 | 39150 | 39100 | 121 |
| 607 | 20240405 | 105300 | 5102045300 | 39150 | 39200 | 39200 | 39150 | 19 |
| 608 | 20240405 | 105200 | 5101301350 | 39150 | 39150 | 39200 | 39150 | 35 |
| 609 | 20240405 | 105100 | 5099931050 | 39150 | 39150 | 39150 | 39150 | 140 |
| 610 | 20240405 | 105000 | 5094450050 | 39150 | 39100 | 39150 | 39100 | 105 |
| 611 | 20240405 | 104900 | 5090342550 | 39100 | 39100 | 39150 | 39100 | 105 |
| 612 | 20240405 | 104800 | 5086236900 | 39100 | 39200 | 39200 | 39100 | 546 |
| 613 | 20240405 | 104700 | 5064861000 | 39150 | 39200 | 39200 | 39150 | 316 |
| 614 | 20240405 | 104600 | 5052486150 | 39200 | 39200 | 39250 | 39200 | 129 |
| 615 | 20240405 | 104500 | 5047429250 | 39250 | 39250 | 39250 | 39250 | 86 |
| 616 | 20240405 | 104400 | 5044053750 | 39250 | 39250 | 39450 | 39250 | 408 |
| 617 | 20240405 | 104300 | 5028012150 | 39200 | 39150 | 39200 | 39150 | 248 |
| 618 | 20240405 | 104200 | 5018291250 | 39150 | 39150 | 39150 | 39150 | 239 |
| 619 | 20240405 | 104100 | 5008934400 | 39150 | 39150 | 39200 | 39150 | 175 |
| 620 | 20240405 | 104000 | 5002082850 | 39150 | 39100 | 39200 | 39100 | 14 |
| 621 | 20240405 | 103900 | 5001534850 | 39100 | 39100 | 39250 | 39050 | 285 |
| 622 | 20240405 | 103800 | 4990386850 | 39100 | 39200 | 39200 | 39050 | 589 |
| 623 | 20240405 | 103700 | 4967362300 | 39200 | 39300 | 39300 | 39200 | 78 |
| 624 | 20240405 | 103600 | 4964301500 | 39200 | 39250 | 39300 | 39100 | 503 |
| 625 | 20240405 | 103500 | 4944611500 | 39250 | 39200 | 39250 | 39100 | 931 |
| 626 | 20240405 | 103400 | 4908190150 | 39200 | 39100 | 39200 | 39100 | 922 |
| 627 | 20240405 | 103300 | 4872108150 | 39100 | 39200 | 39200 | 39100 | 719 |
| 628 | 20240405 | 103200 | 4843967500 | 39200 | 39200 | 39400 | 39150 | 1135 |
| 629 | 20240405 | 103100 | 4799489950 | 39200 | 39300 | 39300 | 39200 | 806 |
| 630 | 20240405 | 103000 | 4767854150 | 39300 | 39350 | 39400 | 39300 | 1454 |
| 631 | 20240405 | 102900 | 4710705700 | 39350 | 39400 | 39400 | 39250 | 709 |
| 632 | 20240405 | 102800 | 4682822950 | 39400 | 39400 | 39500 | 39350 | 317 |
| 633 | 20240405 | 102700 | 4670333050 | 39400 | 39450 | 39500 | 39400 | 313 |
| 634 | 20240405 | 102600 | 4657995050 | 39450 | 39550 | 39550 | 39450 | 342 |
| 635 | 20240405 | 102500 | 4644500250 | 39550 | 39550 | 39550 | 39450 | 366 |
| 636 | 20240405 | 102400 | 4630049750 | 39550 | 39550 | 39650 | 39550 | 129 |
| 637 | 20240405 | 102300 | 4624947100 | 39550 | 39650 | 39650 | 39500 | 642 |
| 638 | 20240405 | 102200 | 4599558150 | 39650 | 39650 | 39700 | 39650 | 270 |
| 639 | 20240405 | 102100 | 4588842950 | 39700 | 39700 | 39700 | 39700 | 3 |
| 640 | 20240405 | 102000 | 4588723850 | 39700 | 39750 | 39750 | 39600 | 145 |
| 641 | 20240405 | 101900 | 4582961000 | 39750 | 39600 | 39750 | 39550 | 264 |
| 642 | 20240405 | 101800 | 4572489050 | 39600 | 39600 | 39650 | 39500 | 643 |
| 643 | 20240405 | 101700 | 4547064750 | 39600 | 39700 | 39700 | 39600 | 332 |
| 644 | 20240405 | 101600 | 4533900600 | 39700 | 39800 | 39800 | 39700 | 61 |
| 645 | 20240405 | 101500 | 4531474700 | 39800 | 39750 | 39800 | 39750 | 497 |
| 646 | 20240405 | 101400 | 4511700050 | 39650 | 39600 | 39700 | 39550 | 210 |
| 647 | 20240405 | 101300 | 4503379500 | 39550 | 39700 | 39700 | 39550 | 944 |
| 648 | 20240405 | 101200 | 4465961150 | 39750 | 39800 | 39800 | 39750 | 302 |
| 649 | 20240405 | 101100 | 4453953450 | 39800 | 39850 | 39900 | 39800 | 258 |
| 650 | 20240405 | 101000 | 4443669700 | 39850 | 39850 | 39850 | 39800 | 99 |
| 651 | 20240405 | 100900 | 4439725450 | 39850 | 39850 | 39850 | 39800 | 326 |
| 652 | 20240405 | 100800 | 4426746950 | 39850 | 39850 | 39850 | 39800 | 220 |
| 653 | 20240405 | 100700 | 4417982050 | 39850 | 39800 | 39850 | 39700 | 292 |
| 654 | 20240405 | 100600 | 4406370600 | 39800 | 39850 | 39850 | 39800 | 338 |
| 655 | 20240405 | 100500 | 4392914250 | 39850 | 39750 | 39850 | 39700 | 191 |
| 656 | 20240405 | 100400 | 4385319650 | 39750 | 39750 | 39900 | 39750 | 243 |
| 657 | 20240405 | 100300 | 4375648650 | 39700 | 39550 | 39750 | 39500 | 1147 |
| 658 | 20240405 | 100200 | 4330296250 | 39550 | 40000 | 40000 | 39550 | 1995 |
| 659 | 20240405 | 100100 | 4250994550 | 40000 | 40100 | 40150 | 40000 | 781 |
| 660 | 20240405 | 100000 | 4219695250 | 40150 | 40150 | 40250 | 40100 | 265 |
| 661 | 20240405 | 095900 | 4209051300 | 40150 | 40250 | 40450 | 40100 | 724 |
| 662 | 20240405 | 095800 | 4179967500 | 40450 | 40550 | 40600 | 40250 | 1205 |
| 663 | 20240405 | 095700 | 4131171050 | 40550 | 40550 | 40600 | 40550 | 113 |
| 664 | 20240405 | 095600 | 4126588850 | 40550 | 40650 | 40700 | 40550 | 2265 |
| 665 | 20240405 | 095500 | 4034677900 | 40700 | 40600 | 40700 | 40600 | 144 |
| 666 | 20240405 | 095400 | 4028827150 | 40750 | 40650 | 40900 | 40550 | 2934 |
| 667 | 20240405 | 095300 | 3909244400 | 40650 | 40600 | 40700 | 40550 | 773 |
| 668 | 20240405 | 095200 | 3877860650 | 40650 | 40550 | 40650 | 40550 | 529 |
| 669 | 20240405 | 095100 | 3856391900 | 40550 | 40600 | 40650 | 40450 | 1792 |
| 670 | 20240405 | 095000 | 3783702700 | 40650 | 40700 | 40750 | 40550 | 1754 |
| 671 | 20240405 | 094900 | 3712326500 | 40700 | 40800 | 40800 | 40550 | 3012 |
| 672 | 20240405 | 094800 | 3589688550 | 40800 | 40400 | 40850 | 40100 | 2258 |
| 673 | 20240405 | 094700 | 3498255250 | 40350 | 40350 | 40400 | 40300 | 909 |
| 674 | 20240405 | 094600 | 3461589600 | 40300 | 40400 | 40400 | 40150 | 1054 |
| 675 | 20240405 | 094500 | 3419211450 | 40400 | 40300 | 40500 | 40150 | 1998 |
| 676 | 20240405 | 094400 | 3338745850 | 40300 | 40450 | 40550 | 40300 | 1070 |
| 677 | 20240405 | 094300 | 3295516450 | 40600 | 40500 | 40750 | 40350 | 2529 |
| 678 | 20240405 | 094200 | 3193101300 | 40500 | 40050 | 40950 | 40050 | 2890 |
| 679 | 20240405 | 094100 | 3075788000 | 40050 | 40650 | 40800 | 40050 | 3900 |
| 680 | 20240405 | 094000 | 2917991000 | 40500 | 39550 | 41500 | 39550 | 18724 |
| 681 | 20240405 | 093900 | 2154677300 | 39550 | 39050 | 39550 | 39050 | 3543 |
| 682 | 20240405 | 093800 | 2015182000 | 39050 | 38950 | 39050 | 38900 | 876 |
| 683 | 20240405 | 093700 | 1981021100 | 38950 | 39000 | 39000 | 38950 | 558 |
| 684 | 20240405 | 093600 | 1959286850 | 39000 | 39050 | 39050 | 38950 | 773 |
| 685 | 20240405 | 093500 | 1929149400 | 39050 | 39100 | 39100 | 39050 | 254 |
| 686 | 20240405 | 093400 | 1919218100 | 39250 | 39000 | 39250 | 39000 | 721 |
| 687 | 20240405 | 093300 | 1890967000 | 39100 | 39100 | 39100 | 38950 | 460 |
| 688 | 20240405 | 093200 | 1873024350 | 39100 | 39100 | 39200 | 39100 | 244 |
| 689 | 20240405 | 093100 | 1863473950 | 39200 | 39250 | 39250 | 39150 | 392 |
| 690 | 20240405 | 093000 | 1848108950 | 39300 | 39300 | 39350 | 39250 | 399 |
| 691 | 20240405 | 092900 | 1832435250 | 39300 | 39050 | 39300 | 39050 | 545 |
| 692 | 20240405 | 092800 | 1811075000 | 39000 | 39000 | 39100 | 38950 | 711 |
| 693 | 20240405 | 092700 | 1783335350 | 38950 | 38950 | 39000 | 38950 | 297 |
| 694 | 20240405 | 092600 | 1771754000 | 38950 | 39000 | 39000 | 38950 | 300 |
| 695 | 20240405 | 092500 | 1760068150 | 38950 | 38900 | 39000 | 38900 | 891 |
| 696 | 20240405 | 092400 | 1725379450 | 38950 | 38800 | 38950 | 38700 | 1975 |
| 697 | 20240405 | 092300 | 1648776850 | 38800 | 38950 | 38950 | 38700 | 4482 |
| 698 | 20240405 | 092200 | 1474777350 | 38950 | 39050 | 39050 | 38900 | 3126 |
| 699 | 20240405 | 092100 | 1353011500 | 39050 | 39100 | 39100 | 39000 | 1084 |
| 700 | 20240405 | 092000 | 1310676000 | 39100 | 39100 | 39150 | 39100 | 501 |
| 701 | 20240405 | 091900 | 1291079250 | 39150 | 39100 | 39200 | 39100 | 470 |
| 702 | 20240405 | 091800 | 1272685600 | 39100 | 39100 | 39300 | 39050 | 824 |
| 703 | 20240405 | 091700 | 1240454700 | 39100 | 39000 | 39100 | 39000 | 589 |
| 704 | 20240405 | 091600 | 1217451300 | 39000 | 39000 | 39050 | 38950 | 898 |
| 705 | 20240405 | 091500 | 1182424600 | 39050 | 38950 | 39050 | 38950 | 1236 |
| 706 | 20240405 | 091400 | 1134209600 | 38950 | 39000 | 39050 | 38950 | 1891 |
| 707 | 20240405 | 091300 | 1060429350 | 39000 | 39200 | 39200 | 39000 | 5071 |
| 708 | 20240405 | 091200 | 862460400 | 39200 | 39350 | 39350 | 39200 | 2130 |
| 709 | 20240405 | 091100 | 778786700 | 39400 | 39400 | 39500 | 39350 | 1293 |
| 710 | 20240405 | 091000 | 727838850 | 39450 | 39500 | 39550 | 39450 | 2853 |
| 711 | 20240405 | 090900 | 615156350 | 39500 | 39500 | 39550 | 39500 | 233 |
| 712 | 20240405 | 090800 | 605952250 | 39550 | 39500 | 39550 | 39500 | 137 |
| 713 | 20240405 | 090700 | 600537400 | 39500 | 39550 | 39550 | 39450 | 1053 |
| 714 | 20240405 | 090600 | 558939100 | 39550 | 39600 | 39650 | 39550 | 360 |
| 715 | 20240405 | 090500 | 544692450 | 39600 | 39650 | 39700 | 39600 | 1051 |
| 716 | 20240405 | 090400 | 503042300 | 39650 | 39500 | 39650 | 39450 | 1269 |
| 717 | 20240405 | 090300 | 452901050 | 39500 | 39500 | 39500 | 39400 | 1026 |
| 718 | 20240405 | 090200 | 412432000 | 39500 | 39500 | 39550 | 39450 | 3354 |
| 719 | 20240405 | 090100 | 279963050 | 39550 | 39800 | 39800 | 39550 | 2147 |
| 720 | 20240405 | 090000 | 194759050 | 39800 | 39700 | 39950 | 39550 | 4900 |