36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 201900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 3 | 20240403 | 201800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240403 | 201700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240403 | 201600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240403 | 201500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240403 | 201400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240403 | 201300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240403 | 201200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240403 | 201100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240403 | 201000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240403 | 200900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240403 | 200800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240403 | 200700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240403 | 200600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240403 | 200500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240403 | 200400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240403 | 200300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240403 | 200200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240403 | 200100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240403 | 200000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240403 | 195900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240403 | 195800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240403 | 195700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240403 | 195600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240403 | 195500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240403 | 195400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240403 | 195300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240403 | 195200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240403 | 195100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240403 | 195000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240403 | 194900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 33 | 20240403 | 194800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240403 | 194700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240403 | 194600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240403 | 194500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240403 | 194400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240403 | 194300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240403 | 194200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240403 | 194100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240403 | 194000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240403 | 193900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240403 | 193800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240403 | 193700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240403 | 193600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240403 | 193500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240403 | 193400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240403 | 193300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240403 | 193200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240403 | 193100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240403 | 193000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240403 | 192900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240403 | 192800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240403 | 192700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240403 | 192600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240403 | 192500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240403 | 192400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240403 | 192300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240403 | 192200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240403 | 192100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240403 | 192000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240403 | 191900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 63 | 20240403 | 191800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240403 | 191700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240403 | 191600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240403 | 191500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240403 | 191400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240403 | 191300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240403 | 191200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240403 | 191100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240403 | 191000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240403 | 190900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240403 | 190800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240403 | 190700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240403 | 190600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240403 | 190500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240403 | 190400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240403 | 190300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240403 | 190200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240403 | 190100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240403 | 190000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240403 | 185900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240403 | 185800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240403 | 185700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240403 | 185600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240403 | 185500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240403 | 185400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240403 | 185300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240403 | 185200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240403 | 185100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240403 | 185000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240403 | 184900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 93 | 20240403 | 184800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240403 | 184700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240403 | 184600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240403 | 184500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240403 | 184400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240403 | 184300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240403 | 184200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240403 | 184100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240403 | 184000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240403 | 183900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240403 | 183800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240403 | 183700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240403 | 183600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240403 | 183500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240403 | 183400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240403 | 183300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240403 | 183200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240403 | 183100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240403 | 183000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240403 | 182900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240403 | 182800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240403 | 182700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240403 | 182600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240403 | 182500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240403 | 182400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240403 | 182300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240403 | 182200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240403 | 182100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240403 | 182000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240403 | 181900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 123 | 20240403 | 181800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240403 | 181700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240403 | 181600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240403 | 181500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240403 | 181400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240403 | 181300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240403 | 181200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240403 | 181100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240403 | 181000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240403 | 180900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240403 | 180800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240403 | 180700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240403 | 180600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240403 | 180500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240403 | 180400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240403 | 180300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240403 | 180200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240403 | 180100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240403 | 180000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240403 | 175900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240403 | 175800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240403 | 175700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240403 | 175600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240403 | 175500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240403 | 175400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240403 | 175300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240403 | 175200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240403 | 175100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240403 | 175000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240403 | 174900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 153 | 20240403 | 174800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240403 | 174700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240403 | 174600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240403 | 174500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240403 | 174400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240403 | 174300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240403 | 174200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240403 | 174100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240403 | 174000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240403 | 173900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240403 | 173800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240403 | 173700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240403 | 173600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240403 | 173500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240403 | 173400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240403 | 173300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240403 | 173200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240403 | 173100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240403 | 173000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240403 | 172900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240403 | 172800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240403 | 172700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240403 | 172600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240403 | 172500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240403 | 172400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240403 | 172300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240403 | 172200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240403 | 172100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240403 | 172000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240403 | 171900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 183 | 20240403 | 171800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240403 | 171700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240403 | 171600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240403 | 171500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240403 | 171400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240403 | 171300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240403 | 171200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240403 | 171100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240403 | 171000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240403 | 170900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240403 | 170800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240403 | 170700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240403 | 170600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240403 | 170500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240403 | 170400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240403 | 170300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240403 | 170200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240403 | 170100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240403 | 170000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240403 | 165900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240403 | 165800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240403 | 165700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240403 | 165600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240403 | 165500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240403 | 165400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240403 | 165300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240403 | 165200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240403 | 165100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240403 | 165000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240403 | 164900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 213 | 20240403 | 164800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240403 | 164700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240403 | 164600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240403 | 164500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20240403 | 164400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240403 | 164300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240403 | 164200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240403 | 164100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240403 | 164000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240403 | 163900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240403 | 163800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240403 | 163700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240403 | 163600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20240403 | 163500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20240403 | 163400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20240403 | 163300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20240403 | 163200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20240403 | 163100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20240403 | 163000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20240403 | 162900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20240403 | 162800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20240403 | 162700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20240403 | 162600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20240403 | 162500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20240403 | 162400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20240403 | 162300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20240403 | 162200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20240403 | 162100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20240403 | 162000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20240403 | 161900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 243 | 20240403 | 161800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 244 | 20240403 | 161700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 245 | 20240403 | 161600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 246 | 20240403 | 161500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 247 | 20240403 | 161400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 248 | 20240403 | 161300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 249 | 20240403 | 161200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 250 | 20240403 | 161100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 251 | 20240403 | 161000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 252 | 20240403 | 160900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 253 | 20240403 | 160800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 254 | 20240403 | 160700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 255 | 20240403 | 160600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 256 | 20240403 | 160500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 257 | 20240403 | 160400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 258 | 20240403 | 160300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 259 | 20240403 | 160200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 260 | 20240403 | 160100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 261 | 20240403 | 160000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 262 | 20240403 | 155900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 263 | 20240403 | 155800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 264 | 20240403 | 155700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 265 | 20240403 | 155600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 266 | 20240403 | 155500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 267 | 20240403 | 155400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 268 | 20240403 | 155300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 269 | 20240403 | 155200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 270 | 20240403 | 155100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 271 | 20240403 | 155000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 272 | 20240403 | 154900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 273 | 20240403 | 154800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 274 | 20240403 | 154700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 275 | 20240403 | 154600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 276 | 20240403 | 154500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 277 | 20240403 | 154400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 278 | 20240403 | 154300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 279 | 20240403 | 154200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 280 | 20240403 | 154100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 281 | 20240403 | 154000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 282 | 20240403 | 153900 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 283 | 20240403 | 153800 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 284 | 20240403 | 153700 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 285 | 20240403 | 153600 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 286 | 20240403 | 153500 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 287 | 20240403 | 153400 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 288 | 20240403 | 153300 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 289 | 20240403 | 153200 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 290 | 20240403 | 153100 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 0 |
| 291 | 20240403 | 153000 | 6235929250 | 37000 | 37000 | 37000 | 37000 | 537 |
| 292 | 20240403 | 152900 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 293 | 20240403 | 152800 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 294 | 20240403 | 152700 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 295 | 20240403 | 152600 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 296 | 20240403 | 152500 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 297 | 20240403 | 152400 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 298 | 20240403 | 152300 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 299 | 20240403 | 152200 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 300 | 20240403 | 152100 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 301 | 20240403 | 152000 | 6216060250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 302 | 20240403 | 151900 | 6216060250 | 36900 | 37300 | 37350 | 36900 | 317 |
| 303 | 20240403 | 151800 | 6204306400 | 37200 | 37200 | 37350 | 37200 | 50 |
| 304 | 20240403 | 151700 | 6202440650 | 37050 | 37300 | 37400 | 37050 | 473 |
| 305 | 20240403 | 151600 | 6184815100 | 37250 | 37300 | 37350 | 37200 | 345 |
| 306 | 20240403 | 151500 | 6171949700 | 37250 | 37300 | 37350 | 37200 | 636 |
| 307 | 20240403 | 151400 | 6148247950 | 37200 | 37200 | 37250 | 37150 | 322 |
| 308 | 20240403 | 151300 | 6136257400 | 37200 | 37200 | 37250 | 37100 | 369 |
| 309 | 20240403 | 151200 | 6122535400 | 37100 | 37100 | 37200 | 37050 | 551 |
| 310 | 20240403 | 151100 | 6102083100 | 37050 | 36950 | 37200 | 36950 | 525 |
| 311 | 20240403 | 151000 | 6082632750 | 36950 | 36950 | 37050 | 36900 | 336 |
| 312 | 20240403 | 150900 | 6070199050 | 36950 | 37050 | 37100 | 36950 | 530 |
| 313 | 20240403 | 150800 | 6050573900 | 37000 | 37050 | 37050 | 37000 | 410 |
| 314 | 20240403 | 150700 | 6035388950 | 36950 | 37100 | 37150 | 36950 | 379 |
| 315 | 20240403 | 150600 | 6021342050 | 36950 | 37150 | 37200 | 36950 | 546 |
| 316 | 20240403 | 150500 | 6001103800 | 36950 | 37000 | 37150 | 36950 | 415 |
| 317 | 20240403 | 150400 | 5985729600 | 37000 | 36950 | 37100 | 36900 | 366 |
| 318 | 20240403 | 150300 | 5972193850 | 36900 | 36950 | 36950 | 36900 | 489 |
| 319 | 20240403 | 150200 | 5954130200 | 36900 | 36900 | 36950 | 36850 | 344 |
| 320 | 20240403 | 150100 | 5941430200 | 36850 | 37050 | 37050 | 36850 | 527 |
| 321 | 20240403 | 150000 | 5921961600 | 36950 | 36950 | 37200 | 36900 | 444 |
| 322 | 20240403 | 145900 | 5905519050 | 36950 | 37100 | 37200 | 36950 | 446 |
| 323 | 20240403 | 145800 | 5888975700 | 37050 | 37000 | 37100 | 36900 | 418 |
| 324 | 20240403 | 145700 | 5873506800 | 36950 | 36950 | 37000 | 36900 | 329 |
| 325 | 20240403 | 145600 | 5861335400 | 37000 | 37150 | 37150 | 37000 | 489 |
| 326 | 20240403 | 145500 | 5843211650 | 37200 | 37100 | 37200 | 37050 | 473 |
| 327 | 20240403 | 145400 | 5825645000 | 37150 | 37150 | 37200 | 36900 | 472 |
| 328 | 20240403 | 145300 | 5808130250 | 37100 | 37000 | 37150 | 37000 | 326 |
| 329 | 20240403 | 145200 | 5796025150 | 36850 | 37350 | 37400 | 36800 | 620 |
| 330 | 20240403 | 145100 | 5772972650 | 37300 | 37150 | 37400 | 37100 | 316 |
| 331 | 20240403 | 145000 | 5761204750 | 37100 | 37200 | 37400 | 37100 | 468 |
| 332 | 20240403 | 144900 | 5743756250 | 37150 | 37200 | 37300 | 37150 | 304 |
| 333 | 20240403 | 144800 | 5732442000 | 37250 | 37300 | 37400 | 37200 | 544 |
| 334 | 20240403 | 144700 | 5712148150 | 37250 | 37300 | 37400 | 37250 | 482 |
| 335 | 20240403 | 144600 | 5694146950 | 37250 | 37350 | 37350 | 37050 | 341 |
| 336 | 20240403 | 144500 | 5681442350 | 37350 | 37100 | 37400 | 37100 | 462 |
| 337 | 20240403 | 144400 | 5664228100 | 37100 | 37150 | 37200 | 37100 | 402 |
| 338 | 20240403 | 144300 | 5649289200 | 37100 | 37100 | 37150 | 37100 | 277 |
| 339 | 20240403 | 144200 | 5639000950 | 37200 | 37200 | 37350 | 36750 | 986 |
| 340 | 20240403 | 144100 | 5602424700 | 37150 | 37150 | 37250 | 37100 | 467 |
| 341 | 20240403 | 144000 | 5585084750 | 37150 | 37200 | 37250 | 37150 | 444 |
| 342 | 20240403 | 143900 | 5568569700 | 37150 | 37250 | 37350 | 37150 | 548 |
| 343 | 20240403 | 143800 | 5548156600 | 37250 | 37250 | 37300 | 37150 | 361 |
| 344 | 20240403 | 143700 | 5534721500 | 37300 | 37250 | 37350 | 37250 | 394 |
| 345 | 20240403 | 143600 | 5520027000 | 37250 | 37250 | 37350 | 37200 | 502 |
| 346 | 20240403 | 143500 | 5501322300 | 37250 | 37250 | 37250 | 37200 | 455 |
| 347 | 20240403 | 143400 | 5484376800 | 37250 | 37250 | 37250 | 37200 | 403 |
| 348 | 20240403 | 143300 | 5469365300 | 37250 | 37200 | 37250 | 37200 | 484 |
| 349 | 20240403 | 143200 | 5451345500 | 37200 | 37200 | 37250 | 37100 | 617 |
| 350 | 20240403 | 143100 | 5428390900 | 37250 | 37150 | 37250 | 37150 | 610 |
| 351 | 20240403 | 143000 | 5405709950 | 37100 | 37200 | 37200 | 37100 | 456 |
| 352 | 20240403 | 142900 | 5388752700 | 37200 | 37150 | 37200 | 37150 | 575 |
| 353 | 20240403 | 142800 | 5367376000 | 37150 | 37150 | 37200 | 37150 | 434 |
| 354 | 20240403 | 142700 | 5351245050 | 37150 | 37100 | 37200 | 37100 | 509 |
| 355 | 20240403 | 142600 | 5332317750 | 37150 | 37050 | 37150 | 37000 | 428 |
| 356 | 20240403 | 142500 | 5316438800 | 37050 | 37100 | 37150 | 37050 | 485 |
| 357 | 20240403 | 142400 | 5298445400 | 37100 | 37150 | 37150 | 37100 | 377 |
| 358 | 20240403 | 142300 | 5284442400 | 37200 | 37250 | 37250 | 37100 | 447 |
| 359 | 20240403 | 142200 | 5267801650 | 37250 | 37200 | 37300 | 37200 | 338 |
| 360 | 20240403 | 142100 | 5255212150 | 37200 | 37200 | 37250 | 37150 | 358 |
| 361 | 20240403 | 142000 | 5241884950 | 37200 | 37100 | 37200 | 37050 | 276 |
| 362 | 20240403 | 141900 | 5231644300 | 37050 | 37050 | 37150 | 37050 | 415 |
| 363 | 20240403 | 141800 | 5216242000 | 37100 | 37000 | 37150 | 36900 | 615 |
| 364 | 20240403 | 141700 | 5193466650 | 37100 | 37000 | 37150 | 37000 | 290 |
| 365 | 20240403 | 141600 | 5182705200 | 37050 | 36650 | 37100 | 36650 | 1282 |
| 366 | 20240403 | 141500 | 5135388500 | 36600 | 36450 | 36650 | 36450 | 390 |
| 367 | 20240403 | 141400 | 5121133050 | 36400 | 36400 | 36400 | 36400 | 59 |
| 368 | 20240403 | 141300 | 5118985450 | 36400 | 36400 | 36400 | 36400 | 66 |
| 369 | 20240403 | 141200 | 5116583050 | 36400 | 36400 | 36400 | 36400 | 66 |
| 370 | 20240403 | 141100 | 5114180650 | 36400 | 36400 | 36400 | 36400 | 354 |
| 371 | 20240403 | 141000 | 5101295050 | 36400 | 36350 | 36400 | 36350 | 479 |
| 372 | 20240403 | 140900 | 5083878400 | 36350 | 36550 | 36550 | 36350 | 1699 |
| 373 | 20240403 | 140800 | 5021980300 | 36550 | 36600 | 36600 | 36550 | 23 |
| 374 | 20240403 | 140700 | 5021139400 | 36600 | 36600 | 36600 | 36600 | 56 |
| 375 | 20240403 | 140600 | 5019089800 | 36600 | 36600 | 36600 | 36600 | 65 |
| 376 | 20240403 | 140500 | 5016710800 | 36600 | 36600 | 36600 | 36600 | 40 |
| 377 | 20240403 | 140400 | 5015246800 | 36600 | 36600 | 36600 | 36600 | 64 |
| 378 | 20240403 | 140300 | 5012904400 | 36650 | 36650 | 36650 | 36650 | 100 |
| 379 | 20240403 | 140200 | 5009239400 | 36600 | 36600 | 36650 | 36600 | 90 |
| 380 | 20240403 | 140100 | 5005943300 | 36550 | 36550 | 36550 | 36550 | 25 |
| 381 | 20240403 | 140000 | 5005029550 | 36550 | 36550 | 36550 | 36550 | 16 |
| 382 | 20240403 | 135900 | 5004444750 | 36550 | 36550 | 36600 | 36550 | 154 |
| 383 | 20240403 | 135800 | 4998815100 | 36550 | 36550 | 36550 | 36550 | 59 |
| 384 | 20240403 | 135700 | 4996658650 | 36600 | 36600 | 36600 | 36600 | 54 |
| 385 | 20240403 | 135600 | 4994682250 | 36550 | 36500 | 36600 | 36500 | 40 |
| 386 | 20240403 | 135500 | 4993221200 | 36500 | 36500 | 36500 | 36500 | 47 |
| 387 | 20240403 | 135400 | 4991505700 | 36450 | 36500 | 36500 | 36450 | 128 |
| 388 | 20240403 | 135300 | 4986835450 | 36450 | 36450 | 36450 | 36450 | 20 |
| 389 | 20240403 | 135200 | 4986106450 | 36450 | 36450 | 36450 | 36450 | 42 |
| 390 | 20240403 | 135100 | 4984575550 | 36450 | 36500 | 36500 | 36450 | 115 |
| 391 | 20240403 | 135000 | 4980383750 | 36500 | 36450 | 36500 | 36450 | 27 |
| 392 | 20240403 | 134900 | 4979399350 | 36450 | 36500 | 36500 | 36450 | 601 |
| 393 | 20240403 | 134800 | 4957475950 | 36500 | 36550 | 36550 | 36500 | 62 |
| 394 | 20240403 | 134700 | 4955210900 | 36500 | 36500 | 36550 | 36500 | 44 |
| 395 | 20240403 | 134600 | 4953604850 | 36500 | 36500 | 36500 | 36500 | 46 |
| 396 | 20240403 | 134500 | 4951925850 | 36500 | 36550 | 36550 | 36500 | 453 |
| 397 | 20240403 | 134400 | 4935381100 | 36550 | 36550 | 36600 | 36550 | 39 |
| 398 | 20240403 | 134300 | 4933955600 | 36550 | 36550 | 36550 | 36550 | 73 |
| 399 | 20240403 | 134200 | 4931287450 | 36600 | 36600 | 36600 | 36600 | 73 |
| 400 | 20240403 | 134100 | 4928615650 | 36600 | 36550 | 36600 | 36550 | 34 |
| 401 | 20240403 | 134000 | 4927372150 | 36550 | 36700 | 36700 | 36550 | 1017 |
| 402 | 20240403 | 133900 | 4890091900 | 36750 | 36800 | 36800 | 36750 | 705 |
| 403 | 20240403 | 133800 | 4864177850 | 36750 | 36800 | 36800 | 36750 | 10 |
| 404 | 20240403 | 133700 | 4863810200 | 36800 | 36700 | 36800 | 36700 | 58 |
| 405 | 20240403 | 133600 | 4861679000 | 36700 | 36650 | 36700 | 36650 | 114 |
| 406 | 20240403 | 133500 | 4857495450 | 36650 | 36700 | 36700 | 36650 | 265 |
| 407 | 20240403 | 133400 | 4847781000 | 36700 | 36700 | 36700 | 36700 | 84 |
| 408 | 20240403 | 133300 | 4844698200 | 36700 | 36700 | 36700 | 36700 | 110 |
| 409 | 20240403 | 133200 | 4840661200 | 36700 | 36700 | 36700 | 36700 | 18 |
| 410 | 20240403 | 133100 | 4840000600 | 36700 | 36700 | 36700 | 36700 | 16 |
| 411 | 20240403 | 133000 | 4839413400 | 36700 | 36750 | 36750 | 36700 | 85 |
| 412 | 20240403 | 132900 | 4836290800 | 36700 | 36700 | 36700 | 36700 | 275 |
| 413 | 20240403 | 132800 | 4826198300 | 36700 | 36700 | 36700 | 36700 | 33 |
| 414 | 20240403 | 132700 | 4824987200 | 36700 | 36800 | 36800 | 36700 | 88 |
| 415 | 20240403 | 132600 | 4821748900 | 36800 | 36850 | 36850 | 36800 | 7 |
| 416 | 20240403 | 132500 | 4821491150 | 36950 | 36750 | 36950 | 36700 | 324 |
| 417 | 20240403 | 132400 | 4809581100 | 36950 | 36800 | 36950 | 36750 | 72 |
| 418 | 20240403 | 132300 | 4806933100 | 36800 | 36800 | 36800 | 36750 | 57 |
| 419 | 20240403 | 132200 | 4804836850 | 36750 | 36750 | 36750 | 36750 | 129 |
| 420 | 20240403 | 132100 | 4800096100 | 36700 | 36750 | 36750 | 36700 | 178 |
| 421 | 20240403 | 132000 | 4793559800 | 36750 | 36800 | 36800 | 36750 | 379 |
| 422 | 20240403 | 131900 | 4779614700 | 36800 | 36800 | 36850 | 36800 | 52 |
| 423 | 20240403 | 131800 | 4777700850 | 36800 | 36850 | 36850 | 36800 | 93 |
| 424 | 20240403 | 131700 | 4774274300 | 36850 | 36800 | 36850 | 36800 | 43 |
| 425 | 20240403 | 131600 | 4772690400 | 36800 | 36800 | 36800 | 36800 | 39 |
| 426 | 20240403 | 131500 | 4771255200 | 36800 | 36850 | 36900 | 36800 | 338 |
| 427 | 20240403 | 131400 | 4758800350 | 36850 | 36950 | 36950 | 36850 | 102 |
| 428 | 20240403 | 131300 | 4755031550 | 36900 | 36900 | 36900 | 36850 | 126 |
| 429 | 20240403 | 131200 | 4750385850 | 36850 | 36850 | 36900 | 36850 | 117 |
| 430 | 20240403 | 131100 | 4746071900 | 36850 | 36800 | 36850 | 36800 | 21 |
| 431 | 20240403 | 131000 | 4745299050 | 36800 | 36900 | 36900 | 36800 | 392 |
| 432 | 20240403 | 130900 | 4730840450 | 36900 | 36950 | 36950 | 36900 | 52 |
| 433 | 20240403 | 130800 | 4728921450 | 36950 | 36950 | 36950 | 36950 | 1 |
| 434 | 20240403 | 130700 | 4728884500 | 37000 | 36950 | 37000 | 36900 | 267 |
| 435 | 20240403 | 130600 | 4719019900 | 37000 | 37100 | 37100 | 37000 | 500 |
| 436 | 20240403 | 130500 | 4700493550 | 37150 | 37100 | 37150 | 37100 | 43 |
| 437 | 20240403 | 130400 | 4698896350 | 37050 | 37100 | 37450 | 37050 | 684 |
| 438 | 20240403 | 130300 | 4673463200 | 37400 | 37150 | 37400 | 37100 | 450 |
| 439 | 20240403 | 130200 | 4656704200 | 37350 | 37150 | 37350 | 37150 | 272 |
| 440 | 20240403 | 130100 | 4646577750 | 37150 | 37250 | 37400 | 37150 | 1050 |
| 441 | 20240403 | 130000 | 4607442000 | 37400 | 37400 | 37400 | 37150 | 422 |
| 442 | 20240403 | 125900 | 4591685200 | 37350 | 37350 | 37350 | 37250 | 320 |
| 443 | 20240403 | 125800 | 4579736100 | 37200 | 37250 | 37350 | 37200 | 306 |
| 444 | 20240403 | 125700 | 4568318950 | 37250 | 37200 | 37350 | 37200 | 758 |
| 445 | 20240403 | 125600 | 4540036500 | 37200 | 37100 | 37200 | 37100 | 38 |
| 446 | 20240403 | 125500 | 4538624700 | 37100 | 37200 | 37200 | 37100 | 437 |
| 447 | 20240403 | 125400 | 4522385450 | 37200 | 37250 | 37250 | 37200 | 189 |
| 448 | 20240403 | 125300 | 4515349650 | 37200 | 37150 | 37200 | 37150 | 83 |
| 449 | 20240403 | 125200 | 4512263800 | 37150 | 37200 | 37200 | 37150 | 351 |
| 450 | 20240403 | 125100 | 4499210200 | 37300 | 37100 | 37300 | 37100 | 79 |
| 451 | 20240403 | 125000 | 4496276500 | 37150 | 37100 | 37150 | 37100 | 308 |
| 452 | 20240403 | 124900 | 4484835850 | 37100 | 37300 | 37300 | 37100 | 425 |
| 453 | 20240403 | 124800 | 4469041700 | 37250 | 37050 | 37250 | 37050 | 586 |
| 454 | 20240403 | 124700 | 4447262900 | 37050 | 37050 | 37050 | 37050 | 20 |
| 455 | 20240403 | 124600 | 4446521900 | 37100 | 37050 | 37100 | 37050 | 220 |
| 456 | 20240403 | 124500 | 4438360900 | 37000 | 37100 | 37100 | 37000 | 1238 |
| 457 | 20240403 | 124400 | 4392526050 | 37100 | 37050 | 37100 | 37050 | 119 |
| 458 | 20240403 | 124300 | 4388111950 | 37050 | 37050 | 37050 | 37000 | 109 |
| 459 | 20240403 | 124200 | 4384073700 | 37050 | 37100 | 37100 | 37000 | 325 |
| 460 | 20240403 | 124100 | 4372031500 | 37100 | 37000 | 37100 | 37000 | 110 |
| 461 | 20240403 | 124000 | 4367957200 | 36900 | 36950 | 37000 | 36900 | 339 |
| 462 | 20240403 | 123900 | 4355435000 | 36950 | 37000 | 37000 | 36900 | 561 |
| 463 | 20240403 | 123800 | 4334688150 | 37000 | 37000 | 37000 | 37000 | 47 |
| 464 | 20240403 | 123700 | 4332949150 | 36950 | 36850 | 36950 | 36850 | 42 |
| 465 | 20240403 | 123600 | 4331400600 | 36850 | 36900 | 36900 | 36800 | 86 |
| 466 | 20240403 | 123500 | 4328229500 | 36750 | 36950 | 37000 | 36600 | 447 |
| 467 | 20240403 | 123400 | 4311781950 | 36950 | 36950 | 36950 | 36900 | 90 |
| 468 | 20240403 | 123300 | 4308456900 | 36950 | 36950 | 36950 | 36900 | 643 |
| 469 | 20240403 | 123200 | 4284699550 | 36950 | 36900 | 36950 | 36900 | 76 |
| 470 | 20240403 | 123100 | 4281892800 | 36900 | 36750 | 36900 | 36750 | 131 |
| 471 | 20240403 | 123000 | 4277064250 | 36750 | 36850 | 36850 | 36700 | 405 |
| 472 | 20240403 | 122900 | 4262188150 | 36850 | 36850 | 36900 | 36850 | 295 |
| 473 | 20240403 | 122800 | 4251312200 | 36950 | 36950 | 36950 | 36850 | 456 |
| 474 | 20240403 | 122700 | 4234480100 | 36950 | 36950 | 36950 | 36950 | 182 |
| 475 | 20240403 | 122600 | 4227755200 | 36950 | 37000 | 37000 | 36950 | 138 |
| 476 | 20240403 | 122500 | 4222655550 | 37000 | 37100 | 37100 | 36900 | 334 |
| 477 | 20240403 | 122400 | 4210295800 | 37100 | 37100 | 37100 | 37100 | 362 |
| 478 | 20240403 | 122300 | 4196865600 | 37050 | 37400 | 37450 | 37050 | 244 |
| 479 | 20240403 | 122200 | 4187804450 | 37450 | 37200 | 37450 | 37200 | 346 |
| 480 | 20240403 | 122100 | 4174910850 | 37000 | 37250 | 37250 | 37000 | 137 |
| 481 | 20240403 | 122000 | 4169814400 | 36900 | 36850 | 37450 | 36850 | 312 |
| 482 | 20240403 | 121900 | 4158182800 | 36850 | 37000 | 37000 | 36850 | 393 |
| 483 | 20240403 | 121800 | 4143682150 | 37000 | 36800 | 37000 | 36800 | 371 |
| 484 | 20240403 | 121700 | 4129992200 | 36800 | 36850 | 37100 | 36800 | 396 |
| 485 | 20240403 | 121600 | 4115346850 | 36900 | 36700 | 36900 | 36650 | 394 |
| 486 | 20240403 | 121500 | 4100848450 | 36700 | 36750 | 36750 | 36550 | 322 |
| 487 | 20240403 | 121400 | 4089052100 | 36750 | 36750 | 36750 | 36700 | 409 |
| 488 | 20240403 | 121300 | 4074022350 | 36750 | 36700 | 36750 | 36700 | 121 |
| 489 | 20240403 | 121200 | 4069576650 | 36700 | 36650 | 36700 | 36650 | 322 |
| 490 | 20240403 | 121100 | 4057761400 | 36700 | 36700 | 36700 | 36650 | 256 |
| 491 | 20240403 | 121000 | 4048370850 | 36700 | 36700 | 36700 | 36700 | 578 |
| 492 | 20240403 | 120900 | 4027158250 | 36700 | 36700 | 36750 | 36700 | 141 |
| 493 | 20240403 | 120800 | 4021979600 | 36700 | 36650 | 36700 | 36650 | 279 |
| 494 | 20240403 | 120700 | 4011744800 | 36650 | 36650 | 36650 | 36650 | 18 |
| 495 | 20240403 | 120600 | 4011085100 | 36700 | 36600 | 36700 | 36600 | 205 |
| 496 | 20240403 | 120500 | 4003568900 | 36600 | 36650 | 36700 | 36550 | 296 |
| 497 | 20240403 | 120400 | 3992729150 | 36650 | 36700 | 36700 | 36600 | 409 |
| 498 | 20240403 | 120300 | 3977733250 | 36700 | 36700 | 36700 | 36650 | 290 |
| 499 | 20240403 | 120200 | 3967091950 | 36650 | 36650 | 36650 | 36650 | 92 |
| 500 | 20240403 | 120100 | 3963720150 | 36650 | 36600 | 36650 | 36600 | 278 |
| 501 | 20240403 | 120000 | 3953533350 | 36550 | 36600 | 36600 | 36550 | 279 |
| 502 | 20240403 | 115900 | 3943328800 | 36600 | 36600 | 36650 | 36600 | 228 |
| 503 | 20240403 | 115800 | 3934978000 | 36600 | 36700 | 36700 | 36550 | 185 |
| 504 | 20240403 | 115700 | 3928193450 | 36700 | 36550 | 36700 | 36550 | 876 |
| 505 | 20240403 | 115600 | 3896120900 | 36500 | 36500 | 36500 | 36500 | 160 |
| 506 | 20240403 | 115500 | 3890280900 | 36400 | 36500 | 36500 | 36400 | 263 |
| 507 | 20240403 | 115400 | 3880688100 | 36600 | 36500 | 36600 | 36500 | 106 |
| 508 | 20240403 | 115300 | 3876811200 | 36500 | 36550 | 36550 | 36500 | 265 |
| 509 | 20240403 | 115200 | 3867127300 | 36500 | 36550 | 36550 | 36500 | 147 |
| 510 | 20240403 | 115100 | 3861754750 | 36500 | 36450 | 36500 | 36450 | 109 |
| 511 | 20240403 | 115000 | 3857781250 | 36450 | 36450 | 36500 | 36450 | 170 |
| 512 | 20240403 | 114900 | 3851579750 | 36450 | 36550 | 36550 | 36450 | 362 |
| 513 | 20240403 | 114800 | 3838363550 | 36500 | 36400 | 36500 | 36400 | 162 |
| 514 | 20240403 | 114700 | 3832455650 | 36400 | 36500 | 36500 | 36400 | 446 |
| 515 | 20240403 | 114600 | 3816212400 | 36500 | 36450 | 36550 | 36450 | 694 |
| 516 | 20240403 | 114500 | 3790858750 | 36400 | 36400 | 36450 | 36400 | 235 |
| 517 | 20240403 | 114400 | 3782299300 | 36400 | 36450 | 36500 | 36400 | 481 |
| 518 | 20240403 | 114300 | 3764770750 | 36450 | 36450 | 36450 | 36450 | 92 |
| 519 | 20240403 | 114200 | 3761417350 | 36500 | 36500 | 36500 | 36500 | 280 |
| 520 | 20240403 | 114100 | 3751197350 | 36450 | 36400 | 36450 | 36400 | 107 |
| 521 | 20240403 | 114000 | 3747298050 | 36400 | 36450 | 36500 | 36400 | 670 |
| 522 | 20240403 | 113900 | 3722865400 | 36500 | 36500 | 36500 | 36450 | 112 |
| 523 | 20240403 | 113800 | 3718778500 | 36450 | 36500 | 36500 | 36450 | 582 |
| 524 | 20240403 | 113700 | 3697543600 | 36500 | 36450 | 36500 | 36450 | 158 |
| 525 | 20240403 | 113600 | 3691778050 | 36500 | 36350 | 36500 | 36350 | 133 |
| 526 | 20240403 | 113500 | 3686936150 | 36450 | 36300 | 36450 | 36300 | 172 |
| 527 | 20240403 | 113400 | 3680669150 | 36300 | 36350 | 36450 | 36300 | 616 |
| 528 | 20240403 | 113300 | 3658248700 | 36400 | 36400 | 36400 | 36350 | 1061 |
| 529 | 20240403 | 113200 | 3619629150 | 36400 | 36300 | 36400 | 36300 | 194 |
| 530 | 20240403 | 113100 | 3612577350 | 36250 | 36250 | 36250 | 36250 | 28 |
| 531 | 20240403 | 113000 | 3611562350 | 36200 | 36300 | 36300 | 36200 | 308 |
| 532 | 20240403 | 112900 | 3600401550 | 36300 | 36250 | 36350 | 36250 | 620 |
| 533 | 20240403 | 112800 | 3577884900 | 36200 | 36150 | 36250 | 36150 | 156 |
| 534 | 20240403 | 112700 | 3572238350 | 36100 | 36000 | 36150 | 36000 | 663 |
| 535 | 20240403 | 112600 | 3548318350 | 35850 | 35800 | 36050 | 35800 | 265 |
| 536 | 20240403 | 112500 | 3538780050 | 35800 | 35950 | 35950 | 35750 | 290 |
| 537 | 20240403 | 112400 | 3528371100 | 36000 | 35900 | 36000 | 35900 | 100 |
| 538 | 20240403 | 112300 | 3524777550 | 35900 | 35800 | 35900 | 35650 | 1184 |
| 539 | 20240403 | 112200 | 3482315750 | 35750 | 35750 | 35800 | 35450 | 1420 |
| 540 | 20240403 | 112100 | 3431719150 | 35800 | 35800 | 35800 | 35700 | 212 |
| 541 | 20240403 | 112000 | 3424135350 | 35800 | 35850 | 35900 | 35650 | 394 |
| 542 | 20240403 | 111900 | 3410047350 | 35850 | 35650 | 35900 | 35650 | 462 |
| 543 | 20240403 | 111800 | 3393466650 | 35850 | 35550 | 35850 | 35550 | 136 |
| 544 | 20240403 | 111700 | 3388596750 | 35550 | 35750 | 35750 | 35500 | 1152 |
| 545 | 20240403 | 111600 | 3347655100 | 35550 | 35700 | 35700 | 35550 | 1528 |
| 546 | 20240403 | 111500 | 3293279550 | 35700 | 35650 | 35800 | 35650 | 160 |
| 547 | 20240403 | 111400 | 3287561500 | 35650 | 35700 | 35900 | 35650 | 392 |
| 548 | 20240403 | 111300 | 3273553100 | 35650 | 35650 | 35700 | 35650 | 883 |
| 549 | 20240403 | 111200 | 3242065250 | 35650 | 35900 | 35900 | 35550 | 2315 |
| 550 | 20240403 | 111100 | 3159509550 | 35800 | 35950 | 35950 | 35800 | 186 |
| 551 | 20240403 | 111000 | 3152844300 | 35950 | 36000 | 36050 | 35800 | 461 |
| 552 | 20240403 | 110900 | 3136286100 | 35850 | 35900 | 36050 | 35850 | 186 |
| 553 | 20240403 | 110800 | 3129605050 | 36000 | 35850 | 36000 | 35850 | 419 |
| 554 | 20240403 | 110700 | 3114562350 | 35950 | 35850 | 35950 | 35850 | 136 |
| 555 | 20240403 | 110600 | 3109676750 | 35850 | 35700 | 35850 | 35700 | 55 |
| 556 | 20240403 | 110500 | 3107709500 | 35700 | 35800 | 35900 | 35700 | 361 |
| 557 | 20240403 | 110400 | 3094790050 | 35950 | 35750 | 35950 | 35700 | 152 |
| 558 | 20240403 | 110300 | 3089357500 | 35750 | 35850 | 35850 | 35750 | 75 |
| 559 | 20240403 | 110200 | 3086671000 | 35700 | 35750 | 35950 | 35700 | 279 |
| 560 | 20240403 | 110100 | 3076668250 | 35700 | 35650 | 35700 | 35650 | 317 |
| 561 | 20240403 | 110000 | 3065354500 | 35650 | 35750 | 35750 | 35650 | 454 |
| 562 | 20240403 | 105900 | 3049132450 | 35750 | 35800 | 35800 | 35750 | 228 |
| 563 | 20240403 | 105800 | 3040970400 | 35800 | 35800 | 35800 | 35800 | 71 |
| 564 | 20240403 | 105700 | 3038428600 | 35800 | 35850 | 35850 | 35800 | 11 |
| 565 | 20240403 | 105600 | 3038034550 | 35850 | 35850 | 35850 | 35850 | 53 |
| 566 | 20240403 | 105500 | 3036134500 | 35850 | 35750 | 35850 | 35750 | 109 |
| 567 | 20240403 | 105400 | 3032228900 | 35750 | 35750 | 35800 | 35750 | 258 |
| 568 | 20240403 | 105300 | 3022996300 | 35750 | 35700 | 35800 | 35700 | 277 |
| 569 | 20240403 | 105200 | 3013086550 | 35700 | 35800 | 35800 | 35700 | 630 |
| 570 | 20240403 | 105100 | 2990543750 | 35750 | 35650 | 35750 | 35650 | 39 |
| 571 | 20240403 | 105000 | 2989151300 | 35650 | 35750 | 35750 | 35650 | 413 |
| 572 | 20240403 | 104900 | 2974409100 | 35750 | 35750 | 35750 | 35750 | 74 |
| 573 | 20240403 | 104800 | 2971763600 | 35750 | 35750 | 35750 | 35750 | 5 |
| 574 | 20240403 | 104700 | 2971584850 | 35800 | 35650 | 35800 | 35650 | 132 |
| 575 | 20240403 | 104600 | 2966871650 | 35650 | 35750 | 35750 | 35650 | 731 |
| 576 | 20240403 | 104500 | 2940770700 | 35750 | 35750 | 35750 | 35750 | 263 |
| 577 | 20240403 | 104400 | 2931368450 | 35750 | 35700 | 35800 | 35700 | 183 |
| 578 | 20240403 | 104300 | 2924824950 | 35700 | 35750 | 35750 | 35700 | 442 |
| 579 | 20240403 | 104200 | 2909023900 | 35750 | 35800 | 35800 | 35750 | 111 |
| 580 | 20240403 | 104100 | 2905050200 | 35800 | 35950 | 35950 | 35800 | 431 |
| 581 | 20240403 | 104000 | 2889560250 | 35950 | 35950 | 35950 | 35950 | 198 |
| 582 | 20240403 | 103900 | 2882442150 | 35950 | 36000 | 36000 | 35950 | 398 |
| 583 | 20240403 | 103800 | 2868126750 | 36000 | 36000 | 36000 | 36000 | 85 |
| 584 | 20240403 | 103700 | 2865066750 | 36000 | 36000 | 36000 | 36000 | 61 |
| 585 | 20240403 | 103600 | 2862870750 | 36000 | 36000 | 36000 | 36000 | 15 |
| 586 | 20240403 | 103500 | 2862330750 | 36000 | 35950 | 36000 | 35900 | 508 |
| 587 | 20240403 | 103400 | 2844080200 | 35950 | 35950 | 36000 | 35850 | 721 |
| 588 | 20240403 | 103300 | 2818161050 | 35950 | 36050 | 36150 | 35950 | 494 |
| 589 | 20240403 | 103200 | 2800369750 | 36050 | 35950 | 36050 | 35950 | 607 |
| 590 | 20240403 | 103100 | 2778534700 | 35950 | 35850 | 36000 | 35800 | 405 |
| 591 | 20240403 | 103000 | 2763975250 | 35900 | 35800 | 35950 | 35800 | 124 |
| 592 | 20240403 | 102900 | 2759523550 | 35800 | 35900 | 35900 | 35800 | 331 |
| 593 | 20240403 | 102800 | 2747657900 | 35900 | 35800 | 35950 | 35800 | 127 |
| 594 | 20240403 | 102700 | 2743102600 | 35800 | 35850 | 35850 | 35800 | 7 |
| 595 | 20240403 | 102600 | 2742851750 | 35800 | 35800 | 35800 | 35800 | 92 |
| 596 | 20240403 | 102500 | 2739558150 | 35800 | 35950 | 35950 | 35800 | 619 |
| 597 | 20240403 | 102400 | 2717348800 | 35900 | 35950 | 35950 | 35900 | 126 |
| 598 | 20240403 | 102300 | 2712819300 | 35950 | 35900 | 35950 | 35900 | 56 |
| 599 | 20240403 | 102200 | 2710808450 | 35900 | 35900 | 35950 | 35900 | 27 |
| 600 | 20240403 | 102100 | 2709838700 | 35900 | 35900 | 35950 | 35900 | 149 |
| 601 | 20240403 | 102000 | 2704489000 | 35900 | 36000 | 36000 | 35900 | 491 |
| 602 | 20240403 | 101900 | 2686835000 | 35950 | 35950 | 36000 | 35950 | 288 |
| 603 | 20240403 | 101800 | 2676479800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 604 | 20240403 | 101700 | 2676479800 | 35950 | 36100 | 36100 | 35950 | 257 |
| 605 | 20240403 | 101600 | 2667206250 | 36100 | 36200 | 36200 | 36100 | 54 |
| 606 | 20240403 | 101500 | 2665256250 | 36150 | 35950 | 36150 | 35950 | 603 |
| 607 | 20240403 | 101400 | 2643527000 | 35950 | 35950 | 36000 | 35950 | 839 |
| 608 | 20240403 | 101300 | 2613329450 | 36000 | 36000 | 36000 | 36000 | 22 |
| 609 | 20240403 | 101200 | 2612537450 | 36000 | 36050 | 36050 | 36000 | 93 |
| 610 | 20240403 | 101100 | 2609185050 | 35950 | 35900 | 36000 | 35900 | 74 |
| 611 | 20240403 | 101000 | 2606523000 | 35900 | 35950 | 35950 | 35850 | 462 |
| 612 | 20240403 | 100900 | 2589936300 | 35950 | 35950 | 35950 | 35900 | 74 |
| 613 | 20240403 | 100800 | 2587276350 | 35950 | 35900 | 35950 | 35900 | 11 |
| 614 | 20240403 | 100700 | 2586880950 | 36000 | 35950 | 36000 | 35850 | 69 |
| 615 | 20240403 | 100600 | 2584403700 | 35950 | 35900 | 35950 | 35850 | 465 |
| 616 | 20240403 | 100500 | 2567732050 | 36050 | 35900 | 36100 | 35800 | 814 |
| 617 | 20240403 | 100400 | 2538536450 | 35950 | 35900 | 35950 | 35850 | 82 |
| 618 | 20240403 | 100300 | 2535596150 | 35850 | 35950 | 36000 | 35850 | 880 |
| 619 | 20240403 | 100200 | 2503975200 | 35950 | 35950 | 35950 | 35950 | 37 |
| 620 | 20240403 | 100100 | 2502645050 | 35950 | 36100 | 36200 | 35950 | 565 |
| 621 | 20240403 | 100000 | 2482254100 | 36200 | 35900 | 36200 | 35900 | 271 |
| 622 | 20240403 | 095900 | 2472485950 | 35850 | 35800 | 35900 | 35800 | 593 |
| 623 | 20240403 | 095800 | 2451239400 | 35800 | 35700 | 35900 | 35700 | 473 |
| 624 | 20240403 | 095700 | 2434305550 | 35700 | 35700 | 35800 | 35700 | 50 |
| 625 | 20240403 | 095600 | 2432518000 | 35750 | 35550 | 35750 | 35550 | 78 |
| 626 | 20240403 | 095500 | 2429735100 | 35600 | 35550 | 35600 | 35550 | 620 |
| 627 | 20240403 | 095400 | 2407666350 | 35550 | 35450 | 35600 | 35450 | 138 |
| 628 | 20240403 | 095300 | 2402764650 | 35350 | 35400 | 35400 | 35250 | 1025 |
| 629 | 20240403 | 095200 | 2366546250 | 35450 | 35250 | 35450 | 35250 | 252 |
| 630 | 20240403 | 095100 | 2357654150 | 35150 | 35150 | 35300 | 35150 | 371 |
| 631 | 20240403 | 095000 | 2344611100 | 35150 | 35300 | 35300 | 35150 | 1249 |
| 632 | 20240403 | 094900 | 2300609200 | 35350 | 35350 | 35350 | 35250 | 907 |
| 633 | 20240403 | 094800 | 2268596250 | 35300 | 35350 | 35350 | 35250 | 1003 |
| 634 | 20240403 | 094700 | 2233170800 | 35450 | 35500 | 35550 | 35350 | 878 |
| 635 | 20240403 | 094600 | 2202082400 | 35550 | 35550 | 35550 | 35450 | 2376 |
| 636 | 20240403 | 094500 | 2117729600 | 35500 | 35750 | 35750 | 35500 | 1910 |
| 637 | 20240403 | 094400 | 2049751200 | 35750 | 35650 | 35750 | 35650 | 9 |
| 638 | 20240403 | 094300 | 2049429550 | 35600 | 35800 | 35800 | 35600 | 1268 |
| 639 | 20240403 | 094200 | 2004213200 | 35800 | 35800 | 35850 | 35750 | 180 |
| 640 | 20240403 | 094100 | 1997767450 | 35800 | 35900 | 35900 | 35800 | 492 |
| 641 | 20240403 | 094000 | 1980127450 | 36000 | 36200 | 36200 | 35850 | 1053 |
| 642 | 20240403 | 093900 | 1942286500 | 36000 | 36200 | 36200 | 36000 | 400 |
| 643 | 20240403 | 093800 | 1927866250 | 36150 | 36100 | 36150 | 36000 | 820 |
| 644 | 20240403 | 093700 | 1898330250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 645 | 20240403 | 093600 | 1898330250 | 35950 | 36000 | 36000 | 35950 | 1064 |
| 646 | 20240403 | 093500 | 1860055000 | 36000 | 36100 | 36100 | 36000 | 553 |
| 647 | 20240403 | 093400 | 1840137950 | 36050 | 36100 | 36100 | 36050 | 2136 |
| 648 | 20240403 | 093300 | 1763054150 | 36100 | 36250 | 36250 | 36000 | 1472 |
| 649 | 20240403 | 093200 | 1709836600 | 36300 | 36200 | 36450 | 36100 | 949 |
| 650 | 20240403 | 093100 | 1675364700 | 36000 | 36000 | 36000 | 36000 | 42 |
| 651 | 20240403 | 093000 | 1673852700 | 35950 | 36100 | 36250 | 35950 | 355 |
| 652 | 20240403 | 092900 | 1661063800 | 35950 | 36050 | 36200 | 35900 | 1077 |
| 653 | 20240403 | 092800 | 1622320400 | 36000 | 36000 | 36000 | 36000 | 5 |
| 654 | 20240403 | 092700 | 1622140400 | 35950 | 36200 | 36250 | 35900 | 845 |
| 655 | 20240403 | 092600 | 1591748200 | 36250 | 36350 | 36350 | 35950 | 4808 |
| 656 | 20240403 | 092500 | 1418587850 | 36150 | 36150 | 36300 | 36050 | 1195 |
| 657 | 20240403 | 092400 | 1375354150 | 36200 | 36200 | 36250 | 36050 | 652 |
| 658 | 20240403 | 092300 | 1351760500 | 36200 | 36200 | 36200 | 36100 | 954 |
| 659 | 20240403 | 092200 | 1317278450 | 36050 | 36050 | 36200 | 36050 | 620 |
| 660 | 20240403 | 092100 | 1294924950 | 36000 | 36050 | 36250 | 35900 | 769 |
| 661 | 20240403 | 092000 | 1267199300 | 36100 | 36200 | 36200 | 36000 | 678 |
| 662 | 20240403 | 091900 | 1242721750 | 36050 | 36000 | 36150 | 35900 | 822 |
| 663 | 20240403 | 091800 | 1213103000 | 35800 | 35650 | 35800 | 35650 | 591 |
| 664 | 20240403 | 091700 | 1191972300 | 35600 | 35550 | 35800 | 35550 | 1650 |
| 665 | 20240403 | 091600 | 1133122550 | 35500 | 35550 | 35700 | 35500 | 1938 |
| 666 | 20240403 | 091500 | 1064211700 | 35550 | 36150 | 36200 | 35550 | 4767 |
| 667 | 20240403 | 091400 | 893271850 | 36150 | 36100 | 36150 | 36000 | 316 |
| 668 | 20240403 | 091300 | 881857550 | 36100 | 35950 | 36150 | 35900 | 2030 |
| 669 | 20240403 | 091200 | 808734150 | 35950 | 35950 | 36100 | 35950 | 694 |
| 670 | 20240403 | 091100 | 783757600 | 35950 | 36350 | 36350 | 35950 | 5473 |
| 671 | 20240403 | 091000 | 586329700 | 36300 | 36250 | 36300 | 36250 | 40 |
| 672 | 20240403 | 090900 | 584877950 | 36200 | 36400 | 36400 | 36200 | 2352 |
| 673 | 20240403 | 090800 | 499607600 | 36550 | 36600 | 36600 | 36350 | 638 |
| 674 | 20240403 | 090700 | 476342300 | 36550 | 36700 | 36700 | 36550 | 219 |
| 675 | 20240403 | 090600 | 468315100 | 36650 | 36650 | 36750 | 36550 | 265 |
| 676 | 20240403 | 090500 | 458601350 | 36600 | 36500 | 36700 | 36450 | 710 |
| 677 | 20240403 | 090400 | 432585150 | 36400 | 36450 | 36450 | 36000 | 4106 |
| 678 | 20240403 | 090300 | 283528800 | 36400 | 36650 | 36650 | 36400 | 4790 |
| 679 | 20240403 | 090200 | 108766150 | 36600 | 37150 | 37150 | 36500 | 1942 |
| 680 | 20240403 | 090100 | 37289300 | 37750 | 37150 | 37800 | 36950 | 454 |
| 681 | 20240403 | 090000 | 20384200 | 37150 | 37500 | 37500 | 37150 | 545 |