35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 200000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 3 | 20240405 | 195900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20240405 | 195800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20240405 | 195700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20240405 | 195600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20240405 | 195500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20240405 | 195400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20240405 | 195300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20240405 | 195200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20240405 | 195100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20240405 | 195000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20240405 | 194900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20240405 | 194800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20240405 | 194700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20240405 | 194600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20240405 | 194500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20240405 | 194400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20240405 | 194300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20240405 | 194200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20240405 | 194100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20240405 | 194000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20240405 | 193900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20240405 | 193800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20240405 | 193700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20240405 | 193600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20240405 | 193500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20240405 | 193400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20240405 | 193300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20240405 | 193200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20240405 | 193100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20240405 | 193000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 33 | 20240405 | 192900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20240405 | 192800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20240405 | 192700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20240405 | 192600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20240405 | 192500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20240405 | 192400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20240405 | 192300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20240405 | 192200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20240405 | 192100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20240405 | 192000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20240405 | 191900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20240405 | 191800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20240405 | 191700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20240405 | 191600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20240405 | 191500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20240405 | 191400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20240405 | 191300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20240405 | 191200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20240405 | 191100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20240405 | 191000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20240405 | 190900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20240405 | 190800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20240405 | 190700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20240405 | 190600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20240405 | 190500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20240405 | 190400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20240405 | 190300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20240405 | 190200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20240405 | 190100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20240405 | 190000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 63 | 20240405 | 185900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20240405 | 185800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20240405 | 185700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20240405 | 185600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20240405 | 185500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20240405 | 185400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20240405 | 185300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20240405 | 185200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20240405 | 185100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20240405 | 185000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20240405 | 184900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20240405 | 184800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20240405 | 184700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20240405 | 184600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20240405 | 184500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20240405 | 184400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20240405 | 184300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20240405 | 184200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20240405 | 184100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20240405 | 184000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20240405 | 183900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20240405 | 183800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20240405 | 183700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20240405 | 183600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20240405 | 183500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20240405 | 183400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20240405 | 183300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20240405 | 183200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20240405 | 183100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20240405 | 183000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 93 | 20240405 | 182900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20240405 | 182800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20240405 | 182700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20240405 | 182600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20240405 | 182500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20240405 | 182400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20240405 | 182300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20240405 | 182200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20240405 | 182100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20240405 | 182000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20240405 | 181900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20240405 | 181800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20240405 | 181700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20240405 | 181600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20240405 | 181500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20240405 | 181400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20240405 | 181300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20240405 | 181200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20240405 | 181100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20240405 | 181000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20240405 | 180900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20240405 | 180800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20240405 | 180700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20240405 | 180600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20240405 | 180500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20240405 | 180400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20240405 | 180300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20240405 | 180200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20240405 | 180100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20240405 | 180000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 123 | 20240405 | 175900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20240405 | 175800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20240405 | 175700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20240405 | 175600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20240405 | 175500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20240405 | 175400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20240405 | 175300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20240405 | 175200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20240405 | 175100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20240405 | 175000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20240405 | 174900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20240405 | 174800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20240405 | 174700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20240405 | 174600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20240405 | 174500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20240405 | 174400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20240405 | 174300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20240405 | 174200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20240405 | 174100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20240405 | 174000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20240405 | 173900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20240405 | 173800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20240405 | 173700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20240405 | 173600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20240405 | 173500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20240405 | 173400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20240405 | 173300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20240405 | 173200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20240405 | 173100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20240405 | 173000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 153 | 20240405 | 172900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20240405 | 172800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20240405 | 172700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20240405 | 172600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20240405 | 172500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20240405 | 172400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20240405 | 172300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20240405 | 172200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20240405 | 172100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20240405 | 172000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20240405 | 171900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20240405 | 171800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20240405 | 171700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20240405 | 171600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20240405 | 171500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20240405 | 171400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20240405 | 171300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20240405 | 171200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20240405 | 171100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20240405 | 171000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20240405 | 170900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20240405 | 170800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20240405 | 170700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20240405 | 170600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20240405 | 170500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20240405 | 170400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20240405 | 170300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20240405 | 170200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20240405 | 170100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20240405 | 170000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 183 | 20240405 | 165900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20240405 | 165800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240405 | 165700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240405 | 165600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240405 | 165500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240405 | 165400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240405 | 165300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240405 | 165200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240405 | 165100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240405 | 165000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240405 | 164900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240405 | 164800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20240405 | 164700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20240405 | 164600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20240405 | 164500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20240405 | 164400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20240405 | 164300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20240405 | 164200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20240405 | 164100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20240405 | 164000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20240405 | 163900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20240405 | 163800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20240405 | 163700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20240405 | 163600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20240405 | 163500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20240405 | 163400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20240405 | 163300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20240405 | 163200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20240405 | 163100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20240405 | 163000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 213 | 20240405 | 162900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20240405 | 162800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20240405 | 162700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20240405 | 162600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20240405 | 162500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20240405 | 162400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20240405 | 162300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20240405 | 162200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20240405 | 162100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20240405 | 162000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20240405 | 161900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20240405 | 161800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20240405 | 161700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20240405 | 161600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20240405 | 161500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20240405 | 161400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20240405 | 161300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20240405 | 161200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20240405 | 161100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20240405 | 161000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20240405 | 160900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20240405 | 160800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20240405 | 160700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20240405 | 160600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20240405 | 160500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20240405 | 160400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20240405 | 160300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20240405 | 160200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20240405 | 160100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20240405 | 160000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 2412 |
| 243 | 20240405 | 155900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20240405 | 155800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20240405 | 155700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20240405 | 155600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20240405 | 155500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20240405 | 155400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20240405 | 155300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20240405 | 155200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20240405 | 155100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20240405 | 155000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20240405 | 154900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20240405 | 154800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20240405 | 154700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20240405 | 154600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20240405 | 154500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20240405 | 154400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20240405 | 154300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20240405 | 154200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20240405 | 154100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20240405 | 154000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20240405 | 153900 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20240405 | 153800 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20240405 | 153700 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20240405 | 153600 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20240405 | 153500 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20240405 | 153400 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20240405 | 153300 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20240405 | 153200 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20240405 | 153100 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20240405 | 153000 | 5905765100 | 39200 | 39200 | 39200 | 39200 | 4824 |
| 273 | 20240405 | 152900 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 274 | 20240405 | 152800 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 275 | 20240405 | 152700 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 276 | 20240405 | 152600 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 277 | 20240405 | 152500 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 278 | 20240405 | 152400 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 279 | 20240405 | 152300 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 280 | 20240405 | 152200 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 281 | 20240405 | 152100 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 282 | 20240405 | 152000 | 5811214700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 283 | 20240405 | 151900 | 5811214700 | 39250 | 39250 | 39250 | 39200 | 533 |
| 284 | 20240405 | 151800 | 5790305100 | 39250 | 39250 | 39250 | 39200 | 346 |
| 285 | 20240405 | 151700 | 5776728000 | 39200 | 39250 | 39250 | 39200 | 62 |
| 286 | 20240405 | 151600 | 5774296800 | 39250 | 39250 | 39250 | 39200 | 622 |
| 287 | 20240405 | 151500 | 5749910100 | 39250 | 39250 | 39300 | 39250 | 474 |
| 288 | 20240405 | 151400 | 5731302750 | 39250 | 39250 | 39300 | 39250 | 777 |
| 289 | 20240405 | 151300 | 5700805100 | 39250 | 39300 | 39300 | 39250 | 130 |
| 290 | 20240405 | 151200 | 5695702450 | 39300 | 39250 | 39300 | 39250 | 141 |
| 291 | 20240405 | 151100 | 5690166050 | 39250 | 39250 | 39300 | 39250 | 598 |
| 292 | 20240405 | 151000 | 5666693100 | 39250 | 39250 | 39300 | 39250 | 325 |
| 293 | 20240405 | 150900 | 5653935450 | 39300 | 39300 | 39300 | 39250 | 302 |
| 294 | 20240405 | 150800 | 5642078250 | 39300 | 39300 | 39300 | 39250 | 139 |
| 295 | 20240405 | 150700 | 5636615950 | 39300 | 39250 | 39300 | 39250 | 1183 |
| 296 | 20240405 | 150600 | 5590127500 | 39250 | 39300 | 39300 | 39250 | 235 |
| 297 | 20240405 | 150500 | 5580893650 | 39250 | 39200 | 39250 | 39200 | 1832 |
| 298 | 20240405 | 150400 | 5508993400 | 39200 | 39200 | 39200 | 39200 | 539 |
| 299 | 20240405 | 150300 | 5487864600 | 39250 | 39200 | 39250 | 39200 | 105 |
| 300 | 20240405 | 150200 | 5483748400 | 39250 | 39200 | 39250 | 39200 | 96 |
| 301 | 20240405 | 150100 | 5479984600 | 39200 | 39200 | 39250 | 39150 | 728 |
| 302 | 20240405 | 150000 | 5451441200 | 39200 | 39200 | 39250 | 39200 | 81 |
| 303 | 20240405 | 145900 | 5448265950 | 39150 | 39200 | 39200 | 39150 | 422 |
| 304 | 20240405 | 145800 | 5431743500 | 39200 | 39200 | 39250 | 39200 | 152 |
| 305 | 20240405 | 145700 | 5425782450 | 39200 | 39200 | 39250 | 39150 | 659 |
| 306 | 20240405 | 145600 | 5399959650 | 39150 | 39200 | 39200 | 39150 | 106 |
| 307 | 20240405 | 145500 | 5395804700 | 39200 | 39150 | 39250 | 39100 | 2012 |
| 308 | 20240405 | 145400 | 5317051500 | 39150 | 39200 | 39250 | 39150 | 782 |
| 309 | 20240405 | 145300 | 5286426800 | 39250 | 39200 | 39250 | 39200 | 162 |
| 310 | 20240405 | 145200 | 5280074950 | 39200 | 39200 | 39200 | 39200 | 88 |
| 311 | 20240405 | 145100 | 5276625350 | 39200 | 39200 | 39250 | 39200 | 430 |
| 312 | 20240405 | 145000 | 5259769250 | 39200 | 39200 | 39250 | 39200 | 496 |
| 313 | 20240405 | 144900 | 5240326000 | 39200 | 39250 | 39250 | 39150 | 187 |
| 314 | 20240405 | 144800 | 5232995250 | 39250 | 39250 | 39250 | 39200 | 481 |
| 315 | 20240405 | 144700 | 5214138750 | 39250 | 39200 | 39250 | 39150 | 960 |
| 316 | 20240405 | 144600 | 5176508200 | 39150 | 39200 | 39200 | 39150 | 391 |
| 317 | 20240405 | 144500 | 5161183500 | 39200 | 39200 | 39250 | 39200 | 2111 |
| 318 | 20240405 | 144400 | 5078431300 | 39200 | 39250 | 39250 | 39200 | 2276 |
| 319 | 20240405 | 144300 | 4989186300 | 39250 | 39200 | 39250 | 39200 | 338 |
| 320 | 20240405 | 144200 | 4975919850 | 39200 | 39250 | 39250 | 39200 | 24 |
| 321 | 20240405 | 144100 | 4974978350 | 39200 | 39200 | 39250 | 39200 | 163 |
| 322 | 20240405 | 144000 | 4968584650 | 39200 | 39250 | 39300 | 39200 | 970 |
| 323 | 20240405 | 143900 | 4930546000 | 39250 | 39250 | 39250 | 39200 | 873 |
| 324 | 20240405 | 143800 | 4896306150 | 39200 | 39250 | 39250 | 39200 | 23 |
| 325 | 20240405 | 143700 | 4895403900 | 39250 | 39250 | 39250 | 39200 | 111 |
| 326 | 20240405 | 143600 | 4891049400 | 39250 | 39200 | 39250 | 39200 | 160 |
| 327 | 20240405 | 143500 | 4884774400 | 39200 | 39200 | 39250 | 39200 | 290 |
| 328 | 20240405 | 143400 | 4873403400 | 39200 | 39250 | 39250 | 39200 | 1022 |
| 329 | 20240405 | 143300 | 4833297400 | 39250 | 39300 | 39300 | 39250 | 262 |
| 330 | 20240405 | 143200 | 4823013100 | 39300 | 39300 | 39300 | 39300 | 20 |
| 331 | 20240405 | 143100 | 4822227100 | 39250 | 39250 | 39300 | 39250 | 3066 |
| 332 | 20240405 | 143000 | 4701873650 | 39250 | 39250 | 39250 | 39250 | 9 |
| 333 | 20240405 | 142900 | 4701520400 | 39250 | 39250 | 39300 | 39250 | 150 |
| 334 | 20240405 | 142800 | 4695629900 | 39300 | 39250 | 39300 | 39250 | 106 |
| 335 | 20240405 | 142700 | 4691468650 | 39250 | 39300 | 39300 | 39250 | 11 |
| 336 | 20240405 | 142600 | 4691036600 | 39300 | 39250 | 39300 | 39250 | 60 |
| 337 | 20240405 | 142500 | 4688679100 | 39300 | 39300 | 39300 | 39250 | 26 |
| 338 | 20240405 | 142400 | 4687657400 | 39300 | 39300 | 39300 | 39250 | 1759 |
| 339 | 20240405 | 142300 | 4618529000 | 39300 | 39300 | 39300 | 39300 | 21 |
| 340 | 20240405 | 142200 | 4617703700 | 39300 | 39300 | 39300 | 39300 | 5 |
| 341 | 20240405 | 142100 | 4617507200 | 39300 | 39300 | 39350 | 39300 | 106 |
| 342 | 20240405 | 142000 | 4613341350 | 39400 | 39350 | 39400 | 39350 | 244 |
| 343 | 20240405 | 141900 | 4603739100 | 39300 | 39350 | 39350 | 39300 | 137 |
| 344 | 20240405 | 141800 | 4598349550 | 39350 | 39400 | 39400 | 39350 | 20 |
| 345 | 20240405 | 141700 | 4597561800 | 39400 | 39400 | 39400 | 39400 | 77 |
| 346 | 20240405 | 141600 | 4594528000 | 39400 | 39350 | 39400 | 39350 | 453 |
| 347 | 20240405 | 141500 | 4576701650 | 39350 | 39400 | 39450 | 39350 | 559 |
| 348 | 20240405 | 141400 | 4554679100 | 39400 | 39450 | 39450 | 39400 | 264 |
| 349 | 20240405 | 141300 | 4544277000 | 39450 | 39450 | 39450 | 39450 | 27 |
| 350 | 20240405 | 141200 | 4543211850 | 39450 | 39450 | 39450 | 39400 | 234 |
| 351 | 20240405 | 141100 | 4533991600 | 39450 | 39400 | 39450 | 39400 | 350 |
| 352 | 20240405 | 141000 | 4520193800 | 39400 | 39400 | 39450 | 39400 | 415 |
| 353 | 20240405 | 140900 | 4503823350 | 39400 | 39350 | 39450 | 39350 | 658 |
| 354 | 20240405 | 140800 | 4477898100 | 39400 | 39400 | 39400 | 39400 | 39 |
| 355 | 20240405 | 140700 | 4476361500 | 39350 | 39350 | 39400 | 39350 | 153 |
| 356 | 20240405 | 140600 | 4470340850 | 39350 | 39300 | 39350 | 39300 | 42 |
| 357 | 20240405 | 140500 | 4468688400 | 39350 | 39350 | 39350 | 39300 | 514 |
| 358 | 20240405 | 140400 | 4448488050 | 39350 | 39350 | 39350 | 39350 | 551 |
| 359 | 20240405 | 140300 | 4426806200 | 39350 | 39300 | 39350 | 39300 | 264 |
| 360 | 20240405 | 140200 | 4416430200 | 39300 | 39300 | 39300 | 39300 | 123 |
| 361 | 20240405 | 140100 | 4411596300 | 39300 | 39250 | 39300 | 39250 | 31 |
| 362 | 20240405 | 140000 | 4410378800 | 39250 | 39300 | 39300 | 39250 | 444 |
| 363 | 20240405 | 135900 | 4392943100 | 39300 | 39300 | 39300 | 39250 | 625 |
| 364 | 20240405 | 135800 | 4368408400 | 39300 | 39300 | 39350 | 39300 | 113 |
| 365 | 20240405 | 135700 | 4363966750 | 39250 | 39300 | 39300 | 39250 | 3191 |
| 366 | 20240405 | 135600 | 4238560750 | 39250 | 39250 | 39250 | 39250 | 150 |
| 367 | 20240405 | 135500 | 4232673250 | 39250 | 39200 | 39250 | 39200 | 401 |
| 368 | 20240405 | 135400 | 4216937550 | 39250 | 39250 | 39300 | 39250 | 254 |
| 369 | 20240405 | 135300 | 4206967900 | 39250 | 39250 | 39300 | 39250 | 120 |
| 370 | 20240405 | 135200 | 4202252400 | 39300 | 39250 | 39300 | 39200 | 175 |
| 371 | 20240405 | 135100 | 4195382600 | 39250 | 39250 | 39250 | 39200 | 140 |
| 372 | 20240405 | 135000 | 4189888950 | 39250 | 39250 | 39250 | 39200 | 114 |
| 373 | 20240405 | 134900 | 4185415200 | 39250 | 39250 | 39250 | 39250 | 128 |
| 374 | 20240405 | 134800 | 4180391200 | 39250 | 39250 | 39250 | 39250 | 15 |
| 375 | 20240405 | 134700 | 4179802450 | 39300 | 39300 | 39300 | 39250 | 69 |
| 376 | 20240405 | 134600 | 4177091950 | 39250 | 39250 | 39250 | 39250 | 774 |
| 377 | 20240405 | 134500 | 4146712450 | 39250 | 39300 | 39300 | 39250 | 21 |
| 378 | 20240405 | 134400 | 4145887200 | 39300 | 39250 | 39300 | 39250 | 436 |
| 379 | 20240405 | 134300 | 4128766700 | 39300 | 39300 | 39300 | 39300 | 31 |
| 380 | 20240405 | 134200 | 4127548400 | 39300 | 39300 | 39300 | 39250 | 108 |
| 381 | 20240405 | 134100 | 4123305850 | 39350 | 39300 | 39350 | 39300 | 62 |
| 382 | 20240405 | 134000 | 4120868450 | 39300 | 39250 | 39300 | 39250 | 1065 |
| 383 | 20240405 | 133900 | 4079018600 | 39250 | 39250 | 39250 | 39250 | 342 |
| 384 | 20240405 | 133800 | 4065595100 | 39250 | 39300 | 39300 | 39250 | 66 |
| 385 | 20240405 | 133700 | 4063001550 | 39250 | 39250 | 39300 | 39250 | 430 |
| 386 | 20240405 | 133600 | 4046122850 | 39250 | 39250 | 39250 | 39250 | 166 |
| 387 | 20240405 | 133500 | 4039607350 | 39300 | 39250 | 39300 | 39250 | 771 |
| 388 | 20240405 | 133400 | 4009344800 | 39300 | 39300 | 39300 | 39250 | 75 |
| 389 | 20240405 | 133300 | 4006397550 | 39300 | 39250 | 39300 | 39250 | 90 |
| 390 | 20240405 | 133200 | 4002860850 | 39300 | 39250 | 39300 | 39250 | 15 |
| 391 | 20240405 | 133100 | 4002271600 | 39250 | 39300 | 39300 | 39250 | 33 |
| 392 | 20240405 | 133000 | 4000975300 | 39300 | 39300 | 39300 | 39300 | 27 |
| 393 | 20240405 | 132900 | 3999914200 | 39250 | 39250 | 39250 | 39250 | 322 |
| 394 | 20240405 | 132800 | 3987275700 | 39250 | 39250 | 39300 | 39250 | 1664 |
| 395 | 20240405 | 132700 | 3921963200 | 39250 | 39250 | 39300 | 39250 | 20 |
| 396 | 20240405 | 132600 | 3921177700 | 39300 | 39300 | 39300 | 39300 | 2 |
| 397 | 20240405 | 132500 | 3921099100 | 39250 | 39250 | 39250 | 39250 | 60 |
| 398 | 20240405 | 132400 | 3918744100 | 39300 | 39300 | 39300 | 39300 | 43 |
| 399 | 20240405 | 132300 | 3917054200 | 39300 | 39300 | 39300 | 39250 | 257 |
| 400 | 20240405 | 132200 | 3906958250 | 39250 | 39250 | 39250 | 39250 | 176 |
| 401 | 20240405 | 132100 | 3900050250 | 39250 | 39350 | 39350 | 39250 | 172 |
| 402 | 20240405 | 132000 | 3893290400 | 39350 | 39350 | 39350 | 39300 | 386 |
| 403 | 20240405 | 131900 | 3878119300 | 39350 | 39350 | 39350 | 39300 | 389 |
| 404 | 20240405 | 131800 | 3862822150 | 39300 | 39300 | 39350 | 39300 | 514 |
| 405 | 20240405 | 131700 | 3842621750 | 39350 | 39350 | 39350 | 39300 | 212 |
| 406 | 20240405 | 131600 | 3834289550 | 39300 | 39300 | 39350 | 39300 | 227 |
| 407 | 20240405 | 131500 | 3825368200 | 39300 | 39300 | 39300 | 39300 | 31 |
| 408 | 20240405 | 131400 | 3824149900 | 39350 | 39300 | 39350 | 39300 | 410 |
| 409 | 20240405 | 131300 | 3808036650 | 39300 | 39300 | 39350 | 39300 | 1934 |
| 410 | 20240405 | 131200 | 3732029150 | 39300 | 39350 | 39350 | 39300 | 590 |
| 411 | 20240405 | 131100 | 3708812950 | 39300 | 39350 | 39350 | 39300 | 164 |
| 412 | 20240405 | 131000 | 3702366850 | 39350 | 39350 | 39350 | 39300 | 1254 |
| 413 | 20240405 | 130900 | 3653084350 | 39350 | 39350 | 39350 | 39300 | 54 |
| 414 | 20240405 | 130800 | 3650959700 | 39350 | 39350 | 39350 | 39300 | 281 |
| 415 | 20240405 | 130700 | 3639915800 | 39350 | 39300 | 39350 | 39300 | 1035 |
| 416 | 20240405 | 130600 | 3599238550 | 39300 | 39350 | 39350 | 39300 | 51 |
| 417 | 20240405 | 130500 | 3597234200 | 39300 | 39350 | 39350 | 39300 | 6 |
| 418 | 20240405 | 130400 | 3596998250 | 39400 | 39350 | 39400 | 39300 | 149 |
| 419 | 20240405 | 130300 | 3591137550 | 39350 | 39350 | 39350 | 39350 | 224 |
| 420 | 20240405 | 130200 | 3582323150 | 39400 | 39400 | 39400 | 39400 | 40 |
| 421 | 20240405 | 130100 | 3580747150 | 39350 | 39350 | 39400 | 39350 | 128 |
| 422 | 20240405 | 130000 | 3575710250 | 39300 | 39350 | 39350 | 39300 | 257 |
| 423 | 20240405 | 125900 | 3565597900 | 39350 | 39350 | 39350 | 39350 | 90 |
| 424 | 20240405 | 125800 | 3562056400 | 39350 | 39350 | 39350 | 39350 | 117 |
| 425 | 20240405 | 125700 | 3557452450 | 39350 | 39300 | 39350 | 39300 | 87 |
| 426 | 20240405 | 125600 | 3554030750 | 39300 | 39350 | 39350 | 39300 | 194 |
| 427 | 20240405 | 125500 | 3546399550 | 39350 | 39300 | 39350 | 39300 | 215 |
| 428 | 20240405 | 125400 | 3537940050 | 39300 | 39350 | 39350 | 39300 | 473 |
| 429 | 20240405 | 125300 | 3519328050 | 39350 | 39350 | 39350 | 39350 | 549 |
| 430 | 20240405 | 125200 | 3497724900 | 39400 | 39350 | 39400 | 39350 | 950 |
| 431 | 20240405 | 125100 | 3460342300 | 39350 | 39400 | 39400 | 39350 | 14 |
| 432 | 20240405 | 125000 | 3459791300 | 39400 | 39350 | 39400 | 39350 | 45 |
| 433 | 20240405 | 124900 | 3458018800 | 39350 | 39350 | 39350 | 39350 | 14 |
| 434 | 20240405 | 124800 | 3457467900 | 39350 | 39350 | 39350 | 39350 | 22 |
| 435 | 20240405 | 124700 | 3456602200 | 39350 | 39300 | 39350 | 39300 | 161 |
| 436 | 20240405 | 124600 | 3450267100 | 39300 | 39300 | 39350 | 39300 | 79 |
| 437 | 20240405 | 124500 | 3447161450 | 39350 | 39350 | 39350 | 39300 | 1072 |
| 438 | 20240405 | 124400 | 3404978500 | 39350 | 39400 | 39400 | 39350 | 351 |
| 439 | 20240405 | 124300 | 3391166550 | 39400 | 39400 | 39400 | 39350 | 21 |
| 440 | 20240405 | 124200 | 3390339250 | 39400 | 39400 | 39450 | 39400 | 576 |
| 441 | 20240405 | 124100 | 3367633750 | 39400 | 39400 | 39400 | 39400 | 17 |
| 442 | 20240405 | 124000 | 3366963950 | 39400 | 39400 | 39400 | 39400 | 128 |
| 443 | 20240405 | 123900 | 3361920750 | 39450 | 39400 | 39450 | 39400 | 46 |
| 444 | 20240405 | 123800 | 3360107600 | 39400 | 39400 | 39400 | 39400 | 42 |
| 445 | 20240405 | 123700 | 3358452800 | 39400 | 39400 | 39400 | 39400 | 50 |
| 446 | 20240405 | 123600 | 3356482800 | 39400 | 39400 | 39450 | 39400 | 355 |
| 447 | 20240405 | 123500 | 3342493250 | 39400 | 39400 | 39450 | 39400 | 57 |
| 448 | 20240405 | 123400 | 3340247150 | 39400 | 39450 | 39450 | 39400 | 174 |
| 449 | 20240405 | 123300 | 3333390750 | 39400 | 39400 | 39400 | 39400 | 5 |
| 450 | 20240405 | 123200 | 3333193750 | 39400 | 39400 | 39450 | 39400 | 85 |
| 451 | 20240405 | 123100 | 3329844500 | 39400 | 39350 | 39400 | 39350 | 65 |
| 452 | 20240405 | 123000 | 3327283750 | 39450 | 39350 | 39450 | 39350 | 45 |
| 453 | 20240405 | 122900 | 3325508950 | 39350 | 39400 | 39400 | 39350 | 287 |
| 454 | 20240405 | 122800 | 3314201650 | 39400 | 39400 | 39400 | 39400 | 181 |
| 455 | 20240405 | 122700 | 3307070250 | 39350 | 39400 | 39400 | 39350 | 7 |
| 456 | 20240405 | 122600 | 3306794550 | 39400 | 39450 | 39450 | 39400 | 140 |
| 457 | 20240405 | 122500 | 3301277800 | 39450 | 39350 | 39450 | 39350 | 789 |
| 458 | 20240405 | 122400 | 3270193400 | 39350 | 39350 | 39350 | 39350 | 40 |
| 459 | 20240405 | 122300 | 3268619400 | 39400 | 39350 | 39400 | 39350 | 6 |
| 460 | 20240405 | 122200 | 3268383250 | 39400 | 39350 | 39400 | 39350 | 273 |
| 461 | 20240405 | 122100 | 3257639900 | 39350 | 39350 | 39350 | 39350 | 336 |
| 462 | 20240405 | 122000 | 3244418300 | 39350 | 39350 | 39350 | 39350 | 17 |
| 463 | 20240405 | 121900 | 3243749350 | 39350 | 39350 | 39400 | 39300 | 234 |
| 464 | 20240405 | 121800 | 3234543350 | 39350 | 39300 | 39350 | 39300 | 82 |
| 465 | 20240405 | 121700 | 3231320600 | 39300 | 39350 | 39350 | 39300 | 125 |
| 466 | 20240405 | 121600 | 3226407100 | 39350 | 39350 | 39400 | 39350 | 242 |
| 467 | 20240405 | 121500 | 3216880600 | 39350 | 39350 | 39350 | 39350 | 6 |
| 468 | 20240405 | 121400 | 3216644500 | 39350 | 39400 | 39400 | 39350 | 72 |
| 469 | 20240405 | 121300 | 3213808250 | 39400 | 39350 | 39400 | 39350 | 202 |
| 470 | 20240405 | 121200 | 3205859150 | 39350 | 39400 | 39400 | 39350 | 22 |
| 471 | 20240405 | 121100 | 3204993350 | 39400 | 39400 | 39400 | 39400 | 40 |
| 472 | 20240405 | 121000 | 3203417350 | 39400 | 39350 | 39400 | 39350 | 133 |
| 473 | 20240405 | 120900 | 3198177400 | 39350 | 39350 | 39350 | 39350 | 95 |
| 474 | 20240405 | 120800 | 3194439150 | 39350 | 39350 | 39350 | 39350 | 8 |
| 475 | 20240405 | 120700 | 3194124350 | 39350 | 39300 | 39350 | 39300 | 226 |
| 476 | 20240405 | 120600 | 3185231500 | 39300 | 39350 | 39350 | 39300 | 25 |
| 477 | 20240405 | 120500 | 3184248000 | 39300 | 39300 | 39300 | 39300 | 300 |
| 478 | 20240405 | 120400 | 3172458000 | 39300 | 39300 | 39350 | 39300 | 318 |
| 479 | 20240405 | 120300 | 3159959350 | 39300 | 39300 | 39300 | 39300 | 30 |
| 480 | 20240405 | 120200 | 3158780350 | 39300 | 39350 | 39350 | 39300 | 290 |
| 481 | 20240405 | 120100 | 3147372250 | 39350 | 39350 | 39350 | 39350 | 3 |
| 482 | 20240405 | 120000 | 3147254200 | 39350 | 39350 | 39400 | 39300 | 39 |
| 483 | 20240405 | 115900 | 3145719600 | 39300 | 39300 | 39300 | 39300 | 21 |
| 484 | 20240405 | 115800 | 3144894300 | 39300 | 39300 | 39300 | 39300 | 231 |
| 485 | 20240405 | 115700 | 3135816000 | 39300 | 39300 | 39300 | 39300 | 219 |
| 486 | 20240405 | 115600 | 3127209300 | 39350 | 39300 | 39350 | 39300 | 209 |
| 487 | 20240405 | 115500 | 3118991800 | 39300 | 39300 | 39350 | 39250 | 446 |
| 488 | 20240405 | 115400 | 3101480650 | 39350 | 39350 | 39350 | 39350 | 89 |
| 489 | 20240405 | 115300 | 3097978500 | 39300 | 39300 | 39300 | 39250 | 1158 |
| 490 | 20240405 | 115200 | 3052469350 | 39250 | 39250 | 39250 | 39200 | 818 |
| 491 | 20240405 | 115100 | 3020365850 | 39200 | 39200 | 39250 | 39200 | 281 |
| 492 | 20240405 | 115000 | 3009348750 | 39250 | 39200 | 39250 | 39200 | 412 |
| 493 | 20240405 | 114900 | 2993187750 | 39200 | 39250 | 39250 | 39200 | 373 |
| 494 | 20240405 | 114800 | 2978547750 | 39200 | 39250 | 39250 | 39200 | 6 |
| 495 | 20240405 | 114700 | 2978312500 | 39200 | 39250 | 39300 | 39200 | 183 |
| 496 | 20240405 | 114600 | 2971129500 | 39300 | 39300 | 39300 | 39250 | 226 |
| 497 | 20240405 | 114500 | 2962258000 | 39250 | 39250 | 39250 | 39250 | 96 |
| 498 | 20240405 | 114400 | 2958490000 | 39250 | 39250 | 39300 | 39250 | 148 |
| 499 | 20240405 | 114300 | 2952676050 | 39250 | 39250 | 39300 | 39250 | 107 |
| 500 | 20240405 | 114200 | 2948476150 | 39300 | 39300 | 39300 | 39250 | 367 |
| 501 | 20240405 | 114100 | 2934070850 | 39250 | 39300 | 39300 | 39250 | 377 |
| 502 | 20240405 | 114000 | 2919273400 | 39250 | 39300 | 39300 | 39250 | 456 |
| 503 | 20240405 | 113900 | 2901374900 | 39250 | 39300 | 39300 | 39250 | 1100 |
| 504 | 20240405 | 113800 | 2858199800 | 39300 | 39250 | 39300 | 39250 | 34 |
| 505 | 20240405 | 113700 | 2856864400 | 39300 | 39250 | 39300 | 39250 | 41 |
| 506 | 20240405 | 113600 | 2855254400 | 39250 | 39250 | 39300 | 39250 | 214 |
| 507 | 20240405 | 113500 | 2846844700 | 39250 | 39300 | 39300 | 39250 | 161 |
| 508 | 20240405 | 113400 | 2840520400 | 39300 | 39350 | 39350 | 39300 | 118 |
| 509 | 20240405 | 113300 | 2835882150 | 39350 | 39350 | 39350 | 39350 | 1 |
| 510 | 20240405 | 113200 | 2835842800 | 39400 | 39250 | 39400 | 39250 | 84 |
| 511 | 20240405 | 113100 | 2832543650 | 39300 | 39250 | 39300 | 39250 | 656 |
| 512 | 20240405 | 113000 | 2806794150 | 39250 | 39300 | 39350 | 39250 | 553 |
| 513 | 20240405 | 112900 | 2785061450 | 39350 | 39400 | 39400 | 39350 | 41 |
| 514 | 20240405 | 112800 | 2783448050 | 39350 | 39350 | 39350 | 39350 | 168 |
| 515 | 20240405 | 112700 | 2776837250 | 39350 | 39350 | 39350 | 39300 | 588 |
| 516 | 20240405 | 112600 | 2753700200 | 39350 | 39300 | 39350 | 39300 | 571 |
| 517 | 20240405 | 112500 | 2731236450 | 39350 | 39350 | 39350 | 39300 | 153 |
| 518 | 20240405 | 112400 | 2725216150 | 39350 | 39350 | 39350 | 39350 | 311 |
| 519 | 20240405 | 112300 | 2712978300 | 39300 | 39350 | 39350 | 39300 | 63 |
| 520 | 20240405 | 112200 | 2710499750 | 39350 | 39300 | 39350 | 39300 | 110 |
| 521 | 20240405 | 112100 | 2706175750 | 39300 | 39400 | 39400 | 39300 | 34 |
| 522 | 20240405 | 112000 | 2704837600 | 39350 | 39450 | 39450 | 39250 | 198 |
| 523 | 20240405 | 111900 | 2697051350 | 39450 | 39450 | 39450 | 39300 | 209 |
| 524 | 20240405 | 111800 | 2688818150 | 39400 | 39400 | 39450 | 39400 | 12 |
| 525 | 20240405 | 111700 | 2688345050 | 39450 | 39400 | 39450 | 39200 | 2268 |
| 526 | 20240405 | 111600 | 2599240700 | 39400 | 39400 | 39400 | 39400 | 10 |
| 527 | 20240405 | 111500 | 2598846700 | 39400 | 39400 | 39400 | 39350 | 409 |
| 528 | 20240405 | 111400 | 2582732350 | 39400 | 39400 | 39400 | 39400 | 28 |
| 529 | 20240405 | 111300 | 2581629150 | 39400 | 39400 | 39400 | 39400 | 176 |
| 530 | 20240405 | 111200 | 2574694750 | 39400 | 39400 | 39400 | 39400 | 32 |
| 531 | 20240405 | 111100 | 2573433950 | 39350 | 39350 | 39400 | 39350 | 130 |
| 532 | 20240405 | 111000 | 2568315450 | 39350 | 39400 | 39400 | 39350 | 263 |
| 533 | 20240405 | 110900 | 2557956150 | 39450 | 39450 | 39450 | 39450 | 16 |
| 534 | 20240405 | 110800 | 2557324950 | 39400 | 39400 | 39450 | 39350 | 156 |
| 535 | 20240405 | 110700 | 2551178200 | 39400 | 39400 | 39400 | 39400 | 135 |
| 536 | 20240405 | 110600 | 2545859200 | 39400 | 39450 | 39450 | 39400 | 73 |
| 537 | 20240405 | 110500 | 2542981950 | 39450 | 39500 | 39550 | 39400 | 247 |
| 538 | 20240405 | 110400 | 2533225800 | 39500 | 39400 | 39500 | 39350 | 451 |
| 539 | 20240405 | 110300 | 2515448450 | 39450 | 39400 | 39450 | 39400 | 232 |
| 540 | 20240405 | 110200 | 2506307600 | 39400 | 39400 | 39450 | 39400 | 343 |
| 541 | 20240405 | 110100 | 2492792000 | 39400 | 39450 | 39500 | 39400 | 127 |
| 542 | 20240405 | 110000 | 2487782750 | 39450 | 39450 | 39500 | 39450 | 59 |
| 543 | 20240405 | 105900 | 2485453950 | 39450 | 39300 | 39450 | 39250 | 1082 |
| 544 | 20240405 | 105800 | 2442908200 | 39350 | 39300 | 39350 | 39300 | 795 |
| 545 | 20240405 | 105700 | 2411663150 | 39300 | 39350 | 39350 | 39300 | 492 |
| 546 | 20240405 | 105600 | 2392317850 | 39350 | 39400 | 39400 | 39350 | 436 |
| 547 | 20240405 | 105500 | 2375159650 | 39400 | 39400 | 39450 | 39400 | 670 |
| 548 | 20240405 | 105400 | 2348761100 | 39400 | 39450 | 39450 | 39400 | 154 |
| 549 | 20240405 | 105300 | 2342692050 | 39450 | 39450 | 39450 | 39400 | 267 |
| 550 | 20240405 | 105200 | 2332159250 | 39400 | 39450 | 39450 | 39400 | 278 |
| 551 | 20240405 | 105100 | 2321197350 | 39500 | 39450 | 39500 | 39450 | 235 |
| 552 | 20240405 | 105000 | 2311926500 | 39450 | 39500 | 39500 | 39450 | 518 |
| 553 | 20240405 | 104900 | 2291490900 | 39450 | 39500 | 39550 | 39450 | 1741 |
| 554 | 20240405 | 104800 | 2222719150 | 39500 | 39550 | 39550 | 39500 | 1071 |
| 555 | 20240405 | 104700 | 2180408650 | 39550 | 39500 | 39550 | 39500 | 118 |
| 556 | 20240405 | 104600 | 2175743750 | 39550 | 39550 | 39550 | 39500 | 213 |
| 557 | 20240405 | 104500 | 2167330050 | 39500 | 39550 | 39550 | 39500 | 588 |
| 558 | 20240405 | 104400 | 2144097450 | 39550 | 39550 | 39550 | 39500 | 45 |
| 559 | 20240405 | 104300 | 2142319400 | 39550 | 39600 | 39600 | 39500 | 1026 |
| 560 | 20240405 | 104200 | 2101736300 | 39600 | 39600 | 39600 | 39550 | 177 |
| 561 | 20240405 | 104100 | 2094735350 | 39600 | 39550 | 39600 | 39550 | 29 |
| 562 | 20240405 | 104000 | 2093587300 | 39600 | 39550 | 39600 | 39500 | 172 |
| 563 | 20240405 | 103900 | 2086784500 | 39500 | 39550 | 39550 | 39500 | 66 |
| 564 | 20240405 | 103800 | 2084177000 | 39500 | 39500 | 39550 | 39500 | 265 |
| 565 | 20240405 | 103700 | 2073699050 | 39500 | 39550 | 39550 | 39500 | 378 |
| 566 | 20240405 | 103600 | 2058751100 | 39550 | 39550 | 39550 | 39500 | 102 |
| 567 | 20240405 | 103500 | 2054717300 | 39550 | 39650 | 39650 | 39500 | 4901 |
| 568 | 20240405 | 103400 | 1860709950 | 39600 | 39650 | 39650 | 39600 | 60 |
| 569 | 20240405 | 103300 | 1858331250 | 39650 | 39650 | 39650 | 39600 | 106 |
| 570 | 20240405 | 103200 | 1854129350 | 39650 | 39650 | 39700 | 39600 | 139 |
| 571 | 20240405 | 103100 | 1848618650 | 39650 | 39650 | 39650 | 39600 | 2142 |
| 572 | 20240405 | 103000 | 1763689350 | 39650 | 39650 | 39700 | 39650 | 801 |
| 573 | 20240405 | 102900 | 1731928950 | 39700 | 39650 | 39700 | 39650 | 144 |
| 574 | 20240405 | 102800 | 1726216400 | 39700 | 39650 | 39700 | 39650 | 99 |
| 575 | 20240405 | 102700 | 1722289600 | 39700 | 39700 | 39700 | 39650 | 231 |
| 576 | 20240405 | 102600 | 1713128600 | 39700 | 39750 | 39750 | 39650 | 1295 |
| 577 | 20240405 | 102500 | 1661716500 | 39700 | 39750 | 39750 | 39700 | 67 |
| 578 | 20240405 | 102400 | 1659053300 | 39750 | 39750 | 39750 | 39700 | 248 |
| 579 | 20240405 | 102300 | 1649205250 | 39700 | 39700 | 39750 | 39700 | 87 |
| 580 | 20240405 | 102200 | 1645751050 | 39700 | 39700 | 39750 | 39700 | 230 |
| 581 | 20240405 | 102100 | 1636619950 | 39700 | 39700 | 39750 | 39700 | 614 |
| 582 | 20240405 | 102000 | 1612243950 | 39750 | 39750 | 39750 | 39750 | 17 |
| 583 | 20240405 | 101900 | 1611568200 | 39750 | 39700 | 39750 | 39700 | 79 |
| 584 | 20240405 | 101800 | 1608428950 | 39700 | 39750 | 39750 | 39700 | 409 |
| 585 | 20240405 | 101700 | 1592178700 | 39750 | 39750 | 39750 | 39750 | 289 |
| 586 | 20240405 | 101600 | 1580690950 | 39750 | 39800 | 39800 | 39750 | 134 |
| 587 | 20240405 | 101500 | 1575364200 | 39800 | 39800 | 39800 | 39750 | 575 |
| 588 | 20240405 | 101400 | 1552504500 | 39750 | 39800 | 39800 | 39750 | 454 |
| 589 | 20240405 | 101300 | 1534455300 | 39800 | 39800 | 39800 | 39750 | 111 |
| 590 | 20240405 | 101200 | 1530037750 | 39800 | 39750 | 39800 | 39750 | 8 |
| 591 | 20240405 | 101100 | 1529719600 | 39800 | 39800 | 39800 | 39750 | 295 |
| 592 | 20240405 | 101000 | 1517978850 | 39800 | 39750 | 39800 | 39750 | 167 |
| 593 | 20240405 | 100900 | 1511333750 | 39750 | 39800 | 39800 | 39750 | 154 |
| 594 | 20240405 | 100800 | 1505205600 | 39800 | 39850 | 39850 | 39800 | 526 |
| 595 | 20240405 | 100700 | 1484269500 | 39800 | 39850 | 39850 | 39800 | 45 |
| 596 | 20240405 | 100600 | 1482478400 | 39850 | 39800 | 39850 | 39800 | 339 |
| 597 | 20240405 | 100500 | 1468976750 | 39800 | 39800 | 39850 | 39800 | 263 |
| 598 | 20240405 | 100400 | 1458508200 | 39800 | 39850 | 39850 | 39800 | 193 |
| 599 | 20240405 | 100300 | 1450825500 | 39800 | 39950 | 39950 | 39800 | 294 |
| 600 | 20240405 | 100200 | 1439109350 | 39900 | 39950 | 39950 | 39850 | 445 |
| 601 | 20240405 | 100100 | 1421355950 | 39850 | 39900 | 39950 | 39850 | 16 |
| 602 | 20240405 | 100000 | 1420718000 | 39850 | 39850 | 39900 | 39800 | 114 |
| 603 | 20240405 | 095900 | 1416174550 | 39900 | 39900 | 39900 | 39850 | 204 |
| 604 | 20240405 | 095800 | 1408040800 | 39900 | 39750 | 39900 | 39750 | 341 |
| 605 | 20240405 | 095700 | 1394453150 | 39750 | 39800 | 39800 | 39750 | 88 |
| 606 | 20240405 | 095600 | 1390953250 | 39800 | 39800 | 39850 | 39800 | 339 |
| 607 | 20240405 | 095500 | 1377460950 | 39800 | 39750 | 39800 | 39700 | 489 |
| 608 | 20240405 | 095400 | 1358026150 | 39800 | 39750 | 39800 | 39700 | 455 |
| 609 | 20240405 | 095300 | 1339927750 | 39750 | 39750 | 39750 | 39700 | 1755 |
| 610 | 20240405 | 095200 | 1270196650 | 39800 | 39800 | 39800 | 39750 | 390 |
| 611 | 20240405 | 095100 | 1254680350 | 39800 | 39850 | 39850 | 39800 | 648 |
| 612 | 20240405 | 095000 | 1228888300 | 39850 | 39800 | 39850 | 39800 | 136 |
| 613 | 20240405 | 094900 | 1223474750 | 39850 | 39850 | 39900 | 39850 | 355 |
| 614 | 20240405 | 094800 | 1209322750 | 39900 | 39900 | 39900 | 39900 | 61 |
| 615 | 20240405 | 094700 | 1206888850 | 39900 | 39900 | 39900 | 39850 | 269 |
| 616 | 20240405 | 094600 | 1196160400 | 39900 | 39950 | 39950 | 39900 | 62 |
| 617 | 20240405 | 094500 | 1193686250 | 39900 | 39800 | 39900 | 39800 | 1049 |
| 618 | 20240405 | 094400 | 1151883150 | 39850 | 39850 | 39900 | 39800 | 1388 |
| 619 | 20240405 | 094300 | 1096631200 | 39850 | 39900 | 39900 | 39800 | 193 |
| 620 | 20240405 | 094200 | 1088940400 | 39850 | 39850 | 39850 | 39850 | 261 |
| 621 | 20240405 | 094100 | 1078539550 | 39850 | 39850 | 39900 | 39850 | 9 |
| 622 | 20240405 | 094000 | 1078180850 | 39900 | 39900 | 39900 | 39900 | 358 |
| 623 | 20240405 | 093900 | 1063896650 | 39900 | 39850 | 39900 | 39850 | 213 |
| 624 | 20240405 | 093800 | 1055398050 | 39850 | 39850 | 39850 | 39850 | 17 |
| 625 | 20240405 | 093700 | 1054720600 | 39800 | 39800 | 39850 | 39750 | 529 |
| 626 | 20240405 | 093600 | 1033669900 | 39800 | 39850 | 39850 | 39800 | 1684 |
| 627 | 20240405 | 093500 | 966646550 | 39900 | 39850 | 39900 | 39800 | 294 |
| 628 | 20240405 | 093400 | 954938200 | 39850 | 39900 | 39950 | 39850 | 794 |
| 629 | 20240405 | 093300 | 923287300 | 39900 | 40000 | 40000 | 39900 | 212 |
| 630 | 20240405 | 093200 | 914814400 | 40000 | 40050 | 40050 | 39900 | 283 |
| 631 | 20240405 | 093100 | 903488000 | 40050 | 40000 | 40050 | 39900 | 3366 |
| 632 | 20240405 | 093000 | 769076800 | 40000 | 39950 | 40000 | 39900 | 412 |
| 633 | 20240405 | 092900 | 752609700 | 40000 | 39950 | 40000 | 39900 | 226 |
| 634 | 20240405 | 092800 | 743577350 | 39900 | 39850 | 39900 | 39850 | 196 |
| 635 | 20240405 | 092700 | 735765500 | 39900 | 39950 | 39950 | 39850 | 413 |
| 636 | 20240405 | 092600 | 719271100 | 39950 | 39800 | 39950 | 39800 | 548 |
| 637 | 20240405 | 092500 | 697402750 | 39800 | 39800 | 39850 | 39800 | 155 |
| 638 | 20240405 | 092400 | 691231450 | 39850 | 39800 | 39900 | 39750 | 203 |
| 639 | 20240405 | 092300 | 683157350 | 39750 | 39900 | 39900 | 39750 | 432 |
| 640 | 20240405 | 092200 | 665981150 | 39950 | 39750 | 39950 | 39750 | 1294 |
| 641 | 20240405 | 092100 | 614480550 | 39800 | 39800 | 39800 | 39700 | 1410 |
| 642 | 20240405 | 092000 | 558418550 | 39800 | 39800 | 39800 | 39750 | 367 |
| 643 | 20240405 | 091900 | 543829800 | 39800 | 39750 | 39800 | 39750 | 175 |
| 644 | 20240405 | 091800 | 536872600 | 39750 | 39850 | 39850 | 39750 | 1104 |
| 645 | 20240405 | 091700 | 492964750 | 39850 | 39800 | 39850 | 39750 | 460 |
| 646 | 20240405 | 091600 | 474659250 | 39800 | 39900 | 39900 | 39800 | 386 |
| 647 | 20240405 | 091500 | 459273700 | 39950 | 39950 | 40000 | 39900 | 799 |
| 648 | 20240405 | 091400 | 427379450 | 40000 | 40000 | 40000 | 39950 | 62 |
| 649 | 20240405 | 091300 | 424901950 | 40050 | 40100 | 40100 | 40050 | 373 |
| 650 | 20240405 | 091200 | 409957850 | 40100 | 39950 | 40150 | 39950 | 1087 |
| 651 | 20240405 | 091100 | 366466600 | 39950 | 39900 | 40000 | 39900 | 545 |
| 652 | 20240405 | 091000 | 344697400 | 39950 | 39950 | 40000 | 39800 | 801 |
| 653 | 20240405 | 090900 | 312752600 | 39950 | 39800 | 40000 | 39800 | 247 |
| 654 | 20240405 | 090800 | 302902850 | 39750 | 39750 | 39850 | 39750 | 546 |
| 655 | 20240405 | 090700 | 281166300 | 39800 | 40000 | 40000 | 39750 | 1016 |
| 656 | 20240405 | 090600 | 240681650 | 40000 | 40100 | 40100 | 40000 | 102 |
| 657 | 20240405 | 090500 | 236594900 | 40100 | 40200 | 40200 | 40050 | 155 |
| 658 | 20240405 | 090400 | 230378300 | 40200 | 40100 | 40200 | 40100 | 523 |
| 659 | 20240405 | 090300 | 209370800 | 40100 | 39850 | 40300 | 39850 | 578 |
| 660 | 20240405 | 090200 | 186157350 | 39850 | 39750 | 39850 | 39700 | 2202 |
| 661 | 20240405 | 090100 | 98686850 | 39700 | 39800 | 39800 | 39650 | 654 |
| 662 | 20240405 | 090000 | 72722350 | 39800 | 39900 | 39900 | 39600 | 1826 |