37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 204200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 3 | 20240404 | 204100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240404 | 204000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240404 | 203900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240404 | 203800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240404 | 203700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240404 | 203600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240404 | 203500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240404 | 203400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240404 | 203300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240404 | 203200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240404 | 203100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240404 | 203000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240404 | 202900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240404 | 202800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240404 | 202700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240404 | 202600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240404 | 202500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240404 | 202400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240404 | 202300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240404 | 202200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240404 | 202100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240404 | 202000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240404 | 201900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240404 | 201800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240404 | 201700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240404 | 201600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240404 | 201500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240404 | 201400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240404 | 201300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240404 | 201200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 33 | 20240404 | 201100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240404 | 201000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240404 | 200900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240404 | 200800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240404 | 200700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240404 | 200600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240404 | 200500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240404 | 200400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240404 | 200300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240404 | 200200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240404 | 200100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240404 | 200000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240404 | 195900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240404 | 195800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240404 | 195700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240404 | 195600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240404 | 195500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240404 | 195400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240404 | 195300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240404 | 195200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240404 | 195100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240404 | 195000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240404 | 194900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240404 | 194800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240404 | 194700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240404 | 194600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240404 | 194500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240404 | 194400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240404 | 194300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240404 | 194200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 63 | 20240404 | 194100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240404 | 194000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240404 | 193900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240404 | 193800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240404 | 193700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240404 | 193600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240404 | 193500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240404 | 193400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240404 | 193300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240404 | 193200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240404 | 193100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240404 | 193000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240404 | 192900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240404 | 192800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240404 | 192700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240404 | 192600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240404 | 192500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240404 | 192400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240404 | 192300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240404 | 192200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240404 | 192100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240404 | 192000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240404 | 191900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240404 | 191800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240404 | 191700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240404 | 191600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240404 | 191500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240404 | 191400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240404 | 191300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240404 | 191200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 93 | 20240404 | 191100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240404 | 191000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240404 | 190900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240404 | 190800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240404 | 190700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240404 | 190600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240404 | 190500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240404 | 190400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240404 | 190300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240404 | 190200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240404 | 190100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240404 | 190000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240404 | 185900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240404 | 185800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240404 | 185700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240404 | 185600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240404 | 185500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240404 | 185400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240404 | 185300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240404 | 185200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240404 | 185100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240404 | 185000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240404 | 184900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240404 | 184800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240404 | 184700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240404 | 184600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240404 | 184500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240404 | 184400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240404 | 184300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240404 | 184200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 123 | 20240404 | 184100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240404 | 184000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240404 | 183900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240404 | 183800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240404 | 183700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240404 | 183600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240404 | 183500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240404 | 183400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240404 | 183300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240404 | 183200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240404 | 183100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240404 | 183000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240404 | 182900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240404 | 182800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240404 | 182700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240404 | 182600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240404 | 182500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240404 | 182400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240404 | 182300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240404 | 182200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240404 | 182100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240404 | 182000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240404 | 181900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240404 | 181800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240404 | 181700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240404 | 181600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240404 | 181500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240404 | 181400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240404 | 181300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240404 | 181200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 153 | 20240404 | 181100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240404 | 181000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240404 | 180900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240404 | 180800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240404 | 180700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240404 | 180600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240404 | 180500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240404 | 180400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240404 | 180300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240404 | 180200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240404 | 180100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240404 | 180000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240404 | 175900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240404 | 175800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240404 | 175700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240404 | 175600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240404 | 175500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240404 | 175400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240404 | 175300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240404 | 175200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240404 | 175100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240404 | 175000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240404 | 174900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240404 | 174800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240404 | 174700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240404 | 174600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240404 | 174500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240404 | 174400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240404 | 174300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240404 | 174200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 183 | 20240404 | 174100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240404 | 174000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240404 | 173900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240404 | 173800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240404 | 173700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240404 | 173600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240404 | 173500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240404 | 173400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240404 | 173300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240404 | 173200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240404 | 173100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240404 | 173000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240404 | 172900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240404 | 172800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240404 | 172700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240404 | 172600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240404 | 172500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240404 | 172400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240404 | 172300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240404 | 172200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240404 | 172100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240404 | 172000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240404 | 171900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240404 | 171800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240404 | 171700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240404 | 171600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240404 | 171500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240404 | 171400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240404 | 171300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20240404 | 171200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 213 | 20240404 | 171100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20240404 | 171000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20240404 | 170900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20240404 | 170800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20240404 | 170700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20240404 | 170600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20240404 | 170500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20240404 | 170400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20240404 | 170300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20240404 | 170200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20240404 | 170100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20240404 | 170000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20240404 | 165900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20240404 | 165800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20240404 | 165700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20240404 | 165600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20240404 | 165500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20240404 | 165400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20240404 | 165300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20240404 | 165200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20240404 | 165100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20240404 | 165000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20240404 | 164900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20240404 | 164800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20240404 | 164700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20240404 | 164600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20240404 | 164500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20240404 | 164400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20240404 | 164300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20240404 | 164200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 243 | 20240404 | 164100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20240404 | 164000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20240404 | 163900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20240404 | 163800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20240404 | 163700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20240404 | 163600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20240404 | 163500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20240404 | 163400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20240404 | 163300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20240404 | 163200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20240404 | 163100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20240404 | 163000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20240404 | 162900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20240404 | 162800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20240404 | 162700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20240404 | 162600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20240404 | 162500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20240404 | 162400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20240404 | 162300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20240404 | 162200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20240404 | 162100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20240404 | 162000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20240404 | 161900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20240404 | 161800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20240404 | 161700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20240404 | 161600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20240404 | 161500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20240404 | 161400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20240404 | 161300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20240404 | 161200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 273 | 20240404 | 161100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20240404 | 161000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20240404 | 160900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20240404 | 160800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20240404 | 160700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20240404 | 160600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20240404 | 160500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20240404 | 160400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20240404 | 160300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20240404 | 160200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20240404 | 160100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20240404 | 160000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20240404 | 155900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20240404 | 155800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20240404 | 155700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20240404 | 155600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 289 | 20240404 | 155500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20240404 | 155400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20240404 | 155300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20240404 | 155200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20240404 | 155100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20240404 | 155000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20240404 | 154900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20240404 | 154800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20240404 | 154700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20240404 | 154600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20240404 | 154500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 300 | 20240404 | 154400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 301 | 20240404 | 154300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 302 | 20240404 | 154200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 303 | 20240404 | 154100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 304 | 20240404 | 154000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20240404 | 153900 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 306 | 20240404 | 153800 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 307 | 20240404 | 153700 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 308 | 20240404 | 153600 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 309 | 20240404 | 153500 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20240404 | 153400 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 311 | 20240404 | 153300 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 312 | 20240404 | 153200 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 313 | 20240404 | 153100 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20240404 | 153000 | 5750610250 | 38100 | 38100 | 38100 | 38100 | 2994 |
| 315 | 20240404 | 152900 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 316 | 20240404 | 152800 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 317 | 20240404 | 152700 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 318 | 20240404 | 152600 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 319 | 20240404 | 152500 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 320 | 20240404 | 152400 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 321 | 20240404 | 152300 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 322 | 20240404 | 152200 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 323 | 20240404 | 152100 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 324 | 20240404 | 152000 | 5636538850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 325 | 20240404 | 151900 | 5636538850 | 38300 | 38200 | 38300 | 38200 | 420 |
| 326 | 20240404 | 151800 | 5620462500 | 38250 | 38050 | 38250 | 38050 | 507 |
| 327 | 20240404 | 151700 | 5601090850 | 38050 | 38100 | 38200 | 38050 | 1111 |
| 328 | 20240404 | 151600 | 5558793150 | 38100 | 38100 | 38100 | 38100 | 110 |
| 329 | 20240404 | 151500 | 5554602150 | 38000 | 38000 | 38050 | 38000 | 138 |
| 330 | 20240404 | 151400 | 5549351500 | 38000 | 38100 | 38100 | 38000 | 212 |
| 331 | 20240404 | 151300 | 5541278200 | 38100 | 38050 | 38100 | 38050 | 363 |
| 332 | 20240404 | 151200 | 5527457950 | 38000 | 37950 | 38000 | 37950 | 140 |
| 333 | 20240404 | 151100 | 5522138250 | 37900 | 37950 | 38000 | 37900 | 920 |
| 334 | 20240404 | 151000 | 5487209700 | 37900 | 37900 | 37900 | 37850 | 375 |
| 335 | 20240404 | 150900 | 5472997250 | 37900 | 37850 | 37900 | 37850 | 116 |
| 336 | 20240404 | 150800 | 5468600900 | 37900 | 37950 | 37950 | 37850 | 170 |
| 337 | 20240404 | 150700 | 5462156800 | 37900 | 37950 | 37950 | 37900 | 338 |
| 338 | 20240404 | 150600 | 5449345600 | 37950 | 37950 | 37950 | 37950 | 107 |
| 339 | 20240404 | 150500 | 5445284950 | 37950 | 38000 | 38000 | 37900 | 98 |
| 340 | 20240404 | 150400 | 5441562150 | 38000 | 38000 | 38000 | 37950 | 668 |
| 341 | 20240404 | 150300 | 5416192600 | 37900 | 37900 | 37900 | 37900 | 142 |
| 342 | 20240404 | 150200 | 5410810800 | 37900 | 38000 | 38000 | 37900 | 57 |
| 343 | 20240404 | 150100 | 5408644900 | 38000 | 37950 | 38000 | 37950 | 306 |
| 344 | 20240404 | 150000 | 5397026900 | 37950 | 37850 | 37950 | 37850 | 176 |
| 345 | 20240404 | 145900 | 5390351750 | 37800 | 37850 | 37850 | 37800 | 329 |
| 346 | 20240404 | 145800 | 5377903350 | 37850 | 37900 | 37900 | 37850 | 467 |
| 347 | 20240404 | 145700 | 5360226050 | 37950 | 37900 | 37950 | 37850 | 373 |
| 348 | 20240404 | 145600 | 5346099350 | 37900 | 37950 | 37950 | 37850 | 655 |
| 349 | 20240404 | 145500 | 5321281100 | 37950 | 37950 | 37950 | 37950 | 225 |
| 350 | 20240404 | 145400 | 5312742350 | 37950 | 37850 | 37950 | 37800 | 562 |
| 351 | 20240404 | 145300 | 5291457750 | 37850 | 37950 | 37950 | 37800 | 294 |
| 352 | 20240404 | 145200 | 5280318600 | 37950 | 37900 | 37950 | 37850 | 390 |
| 353 | 20240404 | 145100 | 5265532000 | 37900 | 37850 | 37900 | 37850 | 591 |
| 354 | 20240404 | 145000 | 5243147900 | 37850 | 37850 | 37950 | 37800 | 461 |
| 355 | 20240404 | 144900 | 5225698000 | 37850 | 37800 | 37900 | 37800 | 551 |
| 356 | 20240404 | 144800 | 5204863200 | 37800 | 37850 | 38000 | 37800 | 391 |
| 357 | 20240404 | 144700 | 5190051600 | 37800 | 37850 | 38000 | 37800 | 466 |
| 358 | 20240404 | 144600 | 5172404150 | 37850 | 37800 | 37950 | 37800 | 609 |
| 359 | 20240404 | 144500 | 5149361400 | 37800 | 37850 | 37850 | 37800 | 469 |
| 360 | 20240404 | 144400 | 5131630900 | 37850 | 37850 | 37850 | 37800 | 373 |
| 361 | 20240404 | 144300 | 5117529000 | 37800 | 37800 | 37900 | 37800 | 453 |
| 362 | 20240404 | 144200 | 5100394700 | 37800 | 37850 | 37850 | 37750 | 379 |
| 363 | 20240404 | 144100 | 5086072150 | 37800 | 37850 | 37900 | 37800 | 317 |
| 364 | 20240404 | 144000 | 5074082200 | 37850 | 37800 | 37850 | 37800 | 576 |
| 365 | 20240404 | 143900 | 5052285100 | 37800 | 37800 | 37900 | 37800 | 282 |
| 366 | 20240404 | 143800 | 5041612500 | 37800 | 37800 | 37850 | 37750 | 381 |
| 367 | 20240404 | 143700 | 5027206750 | 37800 | 37800 | 37950 | 37750 | 1097 |
| 368 | 20240404 | 143600 | 4985752650 | 37800 | 37800 | 38150 | 37800 | 569 |
| 369 | 20240404 | 143500 | 4964164550 | 37800 | 37800 | 37850 | 37800 | 434 |
| 370 | 20240404 | 143400 | 4947759100 | 37800 | 37800 | 37800 | 37800 | 318 |
| 371 | 20240404 | 143300 | 4935738700 | 37800 | 37850 | 37900 | 37800 | 289 |
| 372 | 20240404 | 143200 | 4924811300 | 37800 | 37950 | 38000 | 37800 | 1306 |
| 373 | 20240404 | 143100 | 4875367750 | 37950 | 37900 | 37950 | 37850 | 258 |
| 374 | 20240404 | 143000 | 4865599850 | 37900 | 37800 | 37900 | 37800 | 515 |
| 375 | 20240404 | 142900 | 4846113950 | 37800 | 37800 | 37850 | 37800 | 2029 |
| 376 | 20240404 | 142800 | 4769410800 | 37800 | 37850 | 37850 | 37800 | 2838 |
| 377 | 20240404 | 142700 | 4662066350 | 37850 | 37850 | 37900 | 37850 | 678 |
| 378 | 20240404 | 142600 | 4636399100 | 37850 | 37900 | 37950 | 37850 | 288 |
| 379 | 20240404 | 142500 | 4625486150 | 37900 | 37900 | 37900 | 37850 | 533 |
| 380 | 20240404 | 142400 | 4605287400 | 37900 | 37900 | 37950 | 37900 | 283 |
| 381 | 20240404 | 142300 | 4594560600 | 37900 | 37950 | 37950 | 37900 | 1389 |
| 382 | 20240404 | 142200 | 4541912450 | 37900 | 37900 | 37950 | 37900 | 450 |
| 383 | 20240404 | 142100 | 4524852650 | 37900 | 37900 | 37950 | 37900 | 371 |
| 384 | 20240404 | 142000 | 4510789250 | 37900 | 37950 | 38000 | 37900 | 305 |
| 385 | 20240404 | 141900 | 4499214150 | 38000 | 37900 | 38000 | 37900 | 457 |
| 386 | 20240404 | 141800 | 4481871800 | 37900 | 37950 | 37950 | 37900 | 531 |
| 387 | 20240404 | 141700 | 4461728300 | 37950 | 37950 | 37950 | 37950 | 235 |
| 388 | 20240404 | 141600 | 4452810050 | 37950 | 37950 | 37950 | 37950 | 282 |
| 389 | 20240404 | 141500 | 4442108150 | 37950 | 37950 | 38000 | 37950 | 388 |
| 390 | 20240404 | 141400 | 4427383500 | 37900 | 37950 | 37950 | 37900 | 803 |
| 391 | 20240404 | 141300 | 4396927350 | 37950 | 37950 | 37950 | 37950 | 188 |
| 392 | 20240404 | 141200 | 4389792750 | 38000 | 37950 | 38050 | 37950 | 121 |
| 393 | 20240404 | 141100 | 4385199750 | 37950 | 37950 | 37950 | 37950 | 180 |
| 394 | 20240404 | 141000 | 4378368750 | 37900 | 37950 | 38050 | 37900 | 359 |
| 395 | 20240404 | 140900 | 4364730750 | 37950 | 37950 | 38050 | 37950 | 438 |
| 396 | 20240404 | 140800 | 4348101650 | 37950 | 37950 | 38050 | 37950 | 358 |
| 397 | 20240404 | 140700 | 4334512650 | 38000 | 38100 | 38100 | 37950 | 266 |
| 398 | 20240404 | 140600 | 4324406300 | 38150 | 38150 | 38150 | 37950 | 173 |
| 399 | 20240404 | 140500 | 4317840150 | 38000 | 38050 | 38050 | 37950 | 352 |
| 400 | 20240404 | 140400 | 4304474550 | 37950 | 38050 | 38050 | 37950 | 323 |
| 401 | 20240404 | 140300 | 4292212950 | 38000 | 38050 | 38050 | 38000 | 186 |
| 402 | 20240404 | 140200 | 4285144900 | 38000 | 38150 | 38150 | 38000 | 303 |
| 403 | 20240404 | 140100 | 4273629350 | 38000 | 38100 | 38150 | 38000 | 283 |
| 404 | 20240404 | 140000 | 4262859750 | 38000 | 38000 | 38100 | 38000 | 353 |
| 405 | 20240404 | 135900 | 4249432350 | 38000 | 38000 | 38050 | 38000 | 239 |
| 406 | 20240404 | 135800 | 4240347550 | 38000 | 38050 | 38050 | 38000 | 95 |
| 407 | 20240404 | 135700 | 4236737300 | 38000 | 38200 | 38250 | 38000 | 585 |
| 408 | 20240404 | 135600 | 4214410500 | 38200 | 38300 | 38300 | 38200 | 1484 |
| 409 | 20240404 | 135500 | 4157649250 | 38250 | 38350 | 38350 | 38250 | 411 |
| 410 | 20240404 | 135400 | 4141927450 | 38400 | 38400 | 38400 | 38400 | 2 |
| 411 | 20240404 | 135300 | 4141850650 | 38300 | 38250 | 38300 | 38250 | 466 |
| 412 | 20240404 | 135200 | 4124020600 | 38250 | 38250 | 38250 | 38250 | 249 |
| 413 | 20240404 | 135100 | 4114496350 | 38300 | 38400 | 38400 | 38300 | 48 |
| 414 | 20240404 | 135000 | 4112657750 | 38400 | 38250 | 38400 | 38250 | 35 |
| 415 | 20240404 | 134900 | 4111316150 | 38200 | 38200 | 38350 | 38200 | 203 |
| 416 | 20240404 | 134800 | 4103546550 | 38250 | 38250 | 38250 | 38250 | 95 |
| 417 | 20240404 | 134700 | 4099912800 | 38250 | 38200 | 38300 | 38200 | 104 |
| 418 | 20240404 | 134600 | 4095932750 | 38200 | 38050 | 38200 | 38050 | 379 |
| 419 | 20240404 | 134500 | 4081488100 | 38050 | 38050 | 38050 | 38050 | 207 |
| 420 | 20240404 | 134400 | 4073611750 | 38000 | 38000 | 38000 | 38000 | 234 |
| 421 | 20240404 | 134300 | 4064719750 | 37950 | 38000 | 38000 | 37950 | 143 |
| 422 | 20240404 | 134200 | 4059286200 | 37950 | 37950 | 37950 | 37950 | 134 |
| 423 | 20240404 | 134100 | 4054200900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 424 | 20240404 | 134000 | 4054200900 | 37950 | 37950 | 38000 | 37950 | 1166 |
| 425 | 20240404 | 133900 | 4009894400 | 37950 | 37950 | 37950 | 37950 | 190 |
| 426 | 20240404 | 133800 | 4002683900 | 37950 | 37950 | 38000 | 37900 | 133 |
| 427 | 20240404 | 133700 | 3997636900 | 37950 | 37950 | 37950 | 37950 | 217 |
| 428 | 20240404 | 133600 | 3989401750 | 37950 | 38050 | 38050 | 37950 | 206 |
| 429 | 20240404 | 133500 | 3981583650 | 38000 | 37950 | 38000 | 37950 | 205 |
| 430 | 20240404 | 133400 | 3973801350 | 38000 | 38000 | 38000 | 38000 | 50 |
| 431 | 20240404 | 133300 | 3971901350 | 37950 | 37950 | 37950 | 37950 | 133 |
| 432 | 20240404 | 133200 | 3966854000 | 37950 | 37950 | 37950 | 37950 | 293 |
| 433 | 20240404 | 133100 | 3955734650 | 38000 | 38000 | 38000 | 38000 | 4 |
| 434 | 20240404 | 133000 | 3955582650 | 37950 | 37950 | 37950 | 37950 | 338 |
| 435 | 20240404 | 132900 | 3942755550 | 37950 | 37900 | 37950 | 37900 | 161 |
| 436 | 20240404 | 132800 | 3936646950 | 37900 | 37950 | 37950 | 37900 | 668 |
| 437 | 20240404 | 132700 | 3911323050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 438 | 20240404 | 132600 | 3911323050 | 37950 | 37900 | 38000 | 37900 | 148 |
| 439 | 20240404 | 132500 | 3905707050 | 37900 | 37950 | 37950 | 37900 | 1271 |
| 440 | 20240404 | 132400 | 3857529450 | 37950 | 37950 | 37950 | 37950 | 0 |
| 441 | 20240404 | 132300 | 3857529450 | 37950 | 38000 | 38000 | 37950 | 143 |
| 442 | 20240404 | 132200 | 3852102550 | 37950 | 37950 | 37950 | 37950 | 134 |
| 443 | 20240404 | 132100 | 3847017250 | 37900 | 37950 | 37950 | 37900 | 223 |
| 444 | 20240404 | 132000 | 3838558000 | 37950 | 37950 | 37950 | 37950 | 141 |
| 445 | 20240404 | 131900 | 3833207050 | 37950 | 38000 | 38000 | 37950 | 164 |
| 446 | 20240404 | 131800 | 3826981750 | 38000 | 38000 | 38000 | 37950 | 359 |
| 447 | 20240404 | 131700 | 3813351250 | 38050 | 38050 | 38050 | 38000 | 5 |
| 448 | 20240404 | 131600 | 3813161050 | 38000 | 38050 | 38050 | 38000 | 136 |
| 449 | 20240404 | 131500 | 3807992950 | 38050 | 38000 | 38050 | 38000 | 133 |
| 450 | 20240404 | 131400 | 3802932350 | 37950 | 38000 | 38000 | 37950 | 278 |
| 451 | 20240404 | 131300 | 3792368800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 452 | 20240404 | 131200 | 3792368800 | 38000 | 38000 | 38000 | 38000 | 10 |
| 453 | 20240404 | 131100 | 3791988800 | 37950 | 37950 | 38050 | 37950 | 145 |
| 454 | 20240404 | 131000 | 3786485900 | 37950 | 37950 | 37950 | 37950 | 1 |
| 455 | 20240404 | 130900 | 3786447950 | 37950 | 37950 | 37950 | 37950 | 134 |
| 456 | 20240404 | 130800 | 3781362650 | 37900 | 38000 | 38000 | 37900 | 151 |
| 457 | 20240404 | 130700 | 3775632200 | 37950 | 37900 | 37950 | 37900 | 160 |
| 458 | 20240404 | 130600 | 3769561500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 459 | 20240404 | 130500 | 3769561500 | 37900 | 37950 | 37950 | 37900 | 143 |
| 460 | 20240404 | 130400 | 3764135150 | 37950 | 37950 | 37950 | 37900 | 177 |
| 461 | 20240404 | 130300 | 3757420150 | 38000 | 37900 | 38000 | 37900 | 192 |
| 462 | 20240404 | 130200 | 3750135800 | 37900 | 37950 | 38000 | 37900 | 228 |
| 463 | 20240404 | 130100 | 3741479900 | 37950 | 37950 | 37950 | 37950 | 134 |
| 464 | 20240404 | 130000 | 3736394600 | 37950 | 37950 | 37950 | 37900 | 220 |
| 465 | 20240404 | 125900 | 3728049700 | 37900 | 37950 | 37950 | 37900 | 20 |
| 466 | 20240404 | 125800 | 3727291650 | 37950 | 37950 | 37950 | 37900 | 179 |
| 467 | 20240404 | 125700 | 3720500850 | 37950 | 37950 | 37950 | 37950 | 267 |
| 468 | 20240404 | 125600 | 3710368200 | 37950 | 37950 | 37950 | 37950 | 30 |
| 469 | 20240404 | 125500 | 3709229700 | 37950 | 37950 | 37950 | 37950 | 153 |
| 470 | 20240404 | 125400 | 3703423350 | 38000 | 37950 | 38000 | 37900 | 119 |
| 471 | 20240404 | 125300 | 3698907700 | 37950 | 37900 | 37950 | 37900 | 49 |
| 472 | 20240404 | 125200 | 3697049150 | 37900 | 37900 | 37900 | 37900 | 10 |
| 473 | 20240404 | 125100 | 3696670150 | 37900 | 37950 | 37950 | 37850 | 281 |
| 474 | 20240404 | 125000 | 3686020050 | 37950 | 38000 | 38000 | 37950 | 313 |
| 475 | 20240404 | 124900 | 3674134350 | 37950 | 37950 | 37950 | 37950 | 134 |
| 476 | 20240404 | 124800 | 3669049050 | 37900 | 37850 | 37900 | 37850 | 64 |
| 477 | 20240404 | 124700 | 3666624000 | 37850 | 37900 | 38000 | 37850 | 463 |
| 478 | 20240404 | 124600 | 3649070300 | 37850 | 37850 | 37850 | 37850 | 242 |
| 479 | 20240404 | 124500 | 3639910600 | 37900 | 37850 | 37900 | 37850 | 539 |
| 480 | 20240404 | 124400 | 3619484150 | 37850 | 37850 | 37850 | 37850 | 134 |
| 481 | 20240404 | 124300 | 3614412250 | 37850 | 37900 | 37900 | 37850 | 375 |
| 482 | 20240404 | 124200 | 3600203200 | 37900 | 37900 | 37950 | 37900 | 16 |
| 483 | 20240404 | 124100 | 3599596550 | 37900 | 37900 | 37900 | 37900 | 134 |
| 484 | 20240404 | 124000 | 3594517950 | 37900 | 38050 | 38100 | 37900 | 431 |
| 485 | 20240404 | 123900 | 3578151000 | 38050 | 38050 | 38050 | 37950 | 118 |
| 486 | 20240404 | 123800 | 3573662000 | 37950 | 37950 | 37950 | 37950 | 57 |
| 487 | 20240404 | 123700 | 3571498850 | 37950 | 38050 | 38250 | 37950 | 412 |
| 488 | 20240404 | 123600 | 3555838050 | 37950 | 37900 | 37950 | 37900 | 67 |
| 489 | 20240404 | 123500 | 3553295900 | 38100 | 38050 | 38100 | 37900 | 776 |
| 490 | 20240404 | 123400 | 3523826950 | 38050 | 38050 | 38050 | 38050 | 133 |
| 491 | 20240404 | 123300 | 3518766300 | 38050 | 38100 | 38150 | 38050 | 51 |
| 492 | 20240404 | 123200 | 3516821300 | 38150 | 38150 | 38150 | 38150 | 14 |
| 493 | 20240404 | 123100 | 3516287200 | 38150 | 37950 | 38650 | 37950 | 367 |
| 494 | 20240404 | 123000 | 3502311450 | 37900 | 37950 | 37950 | 37900 | 696 |
| 495 | 20240404 | 122900 | 3475915400 | 37950 | 38000 | 38050 | 37950 | 815 |
| 496 | 20240404 | 122800 | 3444948450 | 38050 | 38050 | 38050 | 38000 | 563 |
| 497 | 20240404 | 122700 | 3423548950 | 38000 | 38050 | 38100 | 38000 | 660 |
| 498 | 20240404 | 122600 | 3398424900 | 38050 | 38100 | 38100 | 38050 | 513 |
| 499 | 20240404 | 122500 | 3378892950 | 38100 | 38100 | 38150 | 38100 | 253 |
| 500 | 20240404 | 122400 | 3369252700 | 38100 | 38100 | 38100 | 38100 | 14 |
| 501 | 20240404 | 122300 | 3368719300 | 38150 | 38150 | 38150 | 38050 | 281 |
| 502 | 20240404 | 122200 | 3358007250 | 39000 | 37900 | 39000 | 37900 | 1000 |
| 503 | 20240404 | 122100 | 3319407950 | 37850 | 37850 | 37850 | 37850 | 261 |
| 504 | 20240404 | 122000 | 3309529100 | 37900 | 37900 | 37900 | 37900 | 54 |
| 505 | 20240404 | 121900 | 3307482500 | 38050 | 37950 | 38100 | 37950 | 545 |
| 506 | 20240404 | 121800 | 3286745350 | 37900 | 37850 | 38700 | 37850 | 1521 |
| 507 | 20240404 | 121700 | 3228705600 | 37800 | 37850 | 37850 | 37800 | 559 |
| 508 | 20240404 | 121600 | 3207569350 | 37800 | 37850 | 37850 | 37800 | 332 |
| 509 | 20240404 | 121500 | 3195016500 | 37850 | 37850 | 37850 | 37850 | 11 |
| 510 | 20240404 | 121400 | 3194600150 | 37850 | 37800 | 37850 | 37800 | 166 |
| 511 | 20240404 | 121300 | 3188325300 | 37800 | 37900 | 37900 | 37800 | 180 |
| 512 | 20240404 | 121200 | 3181510700 | 37850 | 37850 | 37850 | 37850 | 133 |
| 513 | 20240404 | 121100 | 3176476650 | 37850 | 37850 | 37850 | 37850 | 673 |
| 514 | 20240404 | 121000 | 3151003600 | 37850 | 37850 | 37850 | 37850 | 9 |
| 515 | 20240404 | 120900 | 3150662950 | 37850 | 37850 | 37850 | 37850 | 134 |
| 516 | 20240404 | 120800 | 3145591050 | 37850 | 37850 | 37850 | 37850 | 134 |
| 517 | 20240404 | 120700 | 3140519150 | 37850 | 37850 | 37850 | 37850 | 169 |
| 518 | 20240404 | 120600 | 3134122500 | 37850 | 37850 | 37850 | 37850 | 0 |
| 519 | 20240404 | 120500 | 3134122500 | 37850 | 37850 | 37850 | 37850 | 233 |
| 520 | 20240404 | 120400 | 3125303450 | 37900 | 37850 | 37900 | 37850 | 181 |
| 521 | 20240404 | 120300 | 3118450700 | 37900 | 37850 | 37900 | 37850 | 356 |
| 522 | 20240404 | 120200 | 3104958350 | 37850 | 37850 | 37850 | 37850 | 133 |
| 523 | 20240404 | 120100 | 3099924300 | 37850 | 37900 | 37900 | 37850 | 545 |
| 524 | 20240404 | 120000 | 3079276050 | 37900 | 37900 | 37900 | 37900 | 137 |
| 525 | 20240404 | 115900 | 3074083750 | 37900 | 37950 | 37950 | 37900 | 6 |
| 526 | 20240404 | 115800 | 3073856100 | 37900 | 37950 | 37950 | 37900 | 244 |
| 527 | 20240404 | 115700 | 3064603500 | 37950 | 38000 | 38000 | 37950 | 214 |
| 528 | 20240404 | 115600 | 3056482100 | 38000 | 38000 | 38000 | 38000 | 26 |
| 529 | 20240404 | 115500 | 3055494100 | 37950 | 37950 | 37950 | 37950 | 361 |
| 530 | 20240404 | 115400 | 3041794150 | 37950 | 38000 | 38000 | 37950 | 186 |
| 531 | 20240404 | 115300 | 3034735350 | 38000 | 37950 | 38000 | 37950 | 167 |
| 532 | 20240404 | 115200 | 3028396000 | 38000 | 37950 | 38000 | 37950 | 47 |
| 533 | 20240404 | 115100 | 3026610500 | 37950 | 37950 | 37950 | 37950 | 145 |
| 534 | 20240404 | 115000 | 3021107750 | 37950 | 37950 | 37950 | 37950 | 286 |
| 535 | 20240404 | 114900 | 3010254050 | 37900 | 37900 | 37900 | 37900 | 9 |
| 536 | 20240404 | 114800 | 3009912950 | 37950 | 37950 | 37950 | 37900 | 200 |
| 537 | 20240404 | 114700 | 3002324700 | 37950 | 37950 | 37950 | 37950 | 308 |
| 538 | 20240404 | 114600 | 2990636100 | 38000 | 37950 | 38000 | 37950 | 274 |
| 539 | 20240404 | 114500 | 2980237100 | 37900 | 37900 | 38100 | 37900 | 564 |
| 540 | 20240404 | 114400 | 2958812150 | 37900 | 38000 | 38000 | 37900 | 570 |
| 541 | 20240404 | 114300 | 2937174550 | 38000 | 38000 | 38050 | 37950 | 112 |
| 542 | 20240404 | 114200 | 2932922750 | 38150 | 37950 | 38150 | 37950 | 17 |
| 543 | 20240404 | 114100 | 2932277400 | 37900 | 37850 | 37900 | 37850 | 270 |
| 544 | 20240404 | 114000 | 2922051200 | 37850 | 37900 | 37900 | 37850 | 182 |
| 545 | 20240404 | 113900 | 2915154300 | 37900 | 37900 | 37900 | 37900 | 133 |
| 546 | 20240404 | 113800 | 2910113600 | 37900 | 37900 | 37900 | 37900 | 100 |
| 547 | 20240404 | 113700 | 2906323600 | 37900 | 37900 | 37900 | 37900 | 11 |
| 548 | 20240404 | 113600 | 2905906700 | 37900 | 38000 | 38000 | 37900 | 402 |
| 549 | 20240404 | 113500 | 2890655800 | 38000 | 38000 | 38000 | 38000 | 82 |
| 550 | 20240404 | 113400 | 2887539800 | 38000 | 38000 | 38000 | 38000 | 66 |
| 551 | 20240404 | 113300 | 2885031800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 552 | 20240404 | 113200 | 2885031800 | 38150 | 37950 | 38150 | 37950 | 1061 |
| 553 | 20240404 | 113100 | 2844659650 | 37900 | 37850 | 38000 | 37850 | 30 |
| 554 | 20240404 | 113000 | 2843522000 | 37900 | 37850 | 37900 | 37850 | 318 |
| 555 | 20240404 | 112900 | 2831485650 | 37850 | 37900 | 37900 | 37850 | 53 |
| 556 | 20240404 | 112800 | 2829478000 | 38000 | 38000 | 38000 | 38000 | 1 |
| 557 | 20240404 | 112700 | 2829440000 | 37900 | 37900 | 37900 | 37900 | 293 |
| 558 | 20240404 | 112600 | 2818335300 | 37900 | 37900 | 37900 | 37900 | 19 |
| 559 | 20240404 | 112500 | 2817615200 | 37950 | 37950 | 37950 | 37950 | 133 |
| 560 | 20240404 | 112400 | 2812567850 | 37950 | 37900 | 37950 | 37900 | 135 |
| 561 | 20240404 | 112300 | 2807444650 | 37900 | 37800 | 37900 | 37800 | 27 |
| 562 | 20240404 | 112200 | 2806422350 | 37850 | 37850 | 37900 | 37850 | 251 |
| 563 | 20240404 | 112100 | 2796916200 | 37850 | 37800 | 37850 | 37800 | 74 |
| 564 | 20240404 | 112000 | 2794118300 | 37800 | 38000 | 38000 | 37800 | 55 |
| 565 | 20240404 | 111900 | 2792033300 | 37800 | 38000 | 38000 | 37800 | 3284 |
| 566 | 20240404 | 111800 | 2667692800 | 38050 | 38000 | 38050 | 38000 | 142 |
| 567 | 20240404 | 111700 | 2662290450 | 37950 | 37950 | 37950 | 37950 | 10 |
| 568 | 20240404 | 111600 | 2661910950 | 37950 | 37950 | 37950 | 37950 | 135 |
| 569 | 20240404 | 111500 | 2656787700 | 37950 | 38000 | 38000 | 37950 | 228 |
| 570 | 20240404 | 111400 | 2648130600 | 37950 | 37950 | 37950 | 37900 | 180 |
| 571 | 20240404 | 111300 | 2641301450 | 38000 | 38000 | 38000 | 38000 | 105 |
| 572 | 20240404 | 111200 | 2637311450 | 37950 | 37900 | 37950 | 37900 | 267 |
| 573 | 20240404 | 111100 | 2627185500 | 37900 | 37900 | 37950 | 37900 | 145 |
| 574 | 20240404 | 111000 | 2621689950 | 37900 | 37900 | 37900 | 37900 | 40 |
| 575 | 20240404 | 110900 | 2620173950 | 37900 | 37900 | 37900 | 37900 | 200 |
| 576 | 20240404 | 110800 | 2612593950 | 37900 | 37900 | 38050 | 37900 | 675 |
| 577 | 20240404 | 110700 | 2586959500 | 37950 | 37950 | 37950 | 37950 | 94 |
| 578 | 20240404 | 110600 | 2583392200 | 37950 | 37950 | 37950 | 37950 | 217 |
| 579 | 20240404 | 110500 | 2575157050 | 37900 | 37950 | 37950 | 37900 | 442 |
| 580 | 20240404 | 110400 | 2558400150 | 37900 | 37850 | 37900 | 37850 | 312 |
| 581 | 20240404 | 110300 | 2546582000 | 37850 | 38000 | 38000 | 37850 | 279 |
| 582 | 20240404 | 110200 | 2536000000 | 38000 | 38000 | 38000 | 37900 | 344 |
| 583 | 20240404 | 110100 | 2522929000 | 37950 | 37950 | 37950 | 37950 | 279 |
| 584 | 20240404 | 110000 | 2512340950 | 37850 | 37850 | 37850 | 37850 | 122 |
| 585 | 20240404 | 105900 | 2507723250 | 38000 | 37850 | 38000 | 37850 | 21 |
| 586 | 20240404 | 105800 | 2506927200 | 38000 | 37900 | 38000 | 37850 | 266 |
| 587 | 20240404 | 105700 | 2496858200 | 37800 | 37900 | 37900 | 37800 | 776 |
| 588 | 20240404 | 105600 | 2467448800 | 37800 | 37850 | 37850 | 37800 | 466 |
| 589 | 20240404 | 105500 | 2449811150 | 37850 | 37900 | 37900 | 37850 | 468 |
| 590 | 20240404 | 105400 | 2432084400 | 37850 | 37850 | 37850 | 37850 | 147 |
| 591 | 20240404 | 105300 | 2426520450 | 37850 | 37850 | 37850 | 37850 | 383 |
| 592 | 20240404 | 105200 | 2412023900 | 37850 | 37850 | 37850 | 37850 | 6 |
| 593 | 20240404 | 105100 | 2411796800 | 37900 | 37850 | 37900 | 37800 | 145 |
| 594 | 20240404 | 105000 | 2406308700 | 37800 | 37850 | 37900 | 37800 | 726 |
| 595 | 20240404 | 104900 | 2378830250 | 37850 | 37800 | 37900 | 37800 | 273 |
| 596 | 20240404 | 104800 | 2368503600 | 37800 | 37850 | 37850 | 37800 | 2291 |
| 597 | 20240404 | 104700 | 2281873450 | 37850 | 37850 | 37850 | 37850 | 872 |
| 598 | 20240404 | 104600 | 2248868250 | 37850 | 37900 | 37900 | 37850 | 1529 |
| 599 | 20240404 | 104500 | 2190919450 | 37950 | 37900 | 37950 | 37900 | 29 |
| 600 | 20240404 | 104400 | 2189819800 | 37900 | 37950 | 38000 | 37900 | 236 |
| 601 | 20240404 | 104300 | 2180864550 | 37950 | 38050 | 38050 | 37950 | 332 |
| 602 | 20240404 | 104200 | 2168236150 | 38000 | 38050 | 38050 | 38000 | 26 |
| 603 | 20240404 | 104100 | 2167247100 | 38050 | 38000 | 38050 | 37950 | 248 |
| 604 | 20240404 | 104000 | 2157829400 | 37950 | 37950 | 37950 | 37900 | 167 |
| 605 | 20240404 | 103900 | 2151498650 | 37950 | 37950 | 37950 | 37900 | 169 |
| 606 | 20240404 | 103800 | 2145085550 | 37950 | 37900 | 37950 | 37900 | 112 |
| 607 | 20240404 | 103700 | 2140837650 | 37900 | 37900 | 37950 | 37900 | 359 |
| 608 | 20240404 | 103600 | 2127220750 | 37950 | 37900 | 37950 | 37900 | 213 |
| 609 | 20240404 | 103500 | 2119146450 | 37900 | 37900 | 37900 | 37900 | 44 |
| 610 | 20240404 | 103400 | 2117478850 | 37900 | 37900 | 37900 | 37850 | 536 |
| 611 | 20240404 | 103300 | 2097191000 | 37900 | 37900 | 37900 | 37900 | 239 |
| 612 | 20240404 | 103200 | 2088132900 | 37900 | 37900 | 37950 | 37900 | 313 |
| 613 | 20240404 | 103100 | 2076268700 | 38000 | 38000 | 38000 | 38000 | 16 |
| 614 | 20240404 | 103000 | 2075660700 | 37950 | 37900 | 38000 | 37900 | 158 |
| 615 | 20240404 | 102900 | 2069664300 | 37900 | 37900 | 37900 | 37900 | 282 |
| 616 | 20240404 | 102800 | 2058976500 | 37900 | 37900 | 37900 | 37900 | 3 |
| 617 | 20240404 | 102700 | 2058862800 | 37900 | 37900 | 37900 | 37850 | 260 |
| 618 | 20240404 | 102600 | 2049009550 | 37850 | 37900 | 37900 | 37850 | 436 |
| 619 | 20240404 | 102500 | 2032505950 | 37900 | 37950 | 37950 | 37850 | 108 |
| 620 | 20240404 | 102400 | 2028413450 | 37900 | 37900 | 37950 | 37900 | 121 |
| 621 | 20240404 | 102300 | 2023827450 | 37950 | 37900 | 37950 | 37900 | 315 |
| 622 | 20240404 | 102200 | 2011882300 | 37850 | 37900 | 37900 | 37850 | 224 |
| 623 | 20240404 | 102100 | 2003395700 | 37900 | 37850 | 37900 | 37850 | 151 |
| 624 | 20240404 | 102000 | 1997673750 | 37850 | 37850 | 37850 | 37850 | 280 |
| 625 | 20240404 | 101900 | 1987075750 | 37850 | 37900 | 37900 | 37850 | 245 |
| 626 | 20240404 | 101800 | 1977790300 | 37900 | 37900 | 37900 | 37850 | 913 |
| 627 | 20240404 | 101700 | 1943227600 | 37900 | 37950 | 37950 | 37900 | 257 |
| 628 | 20240404 | 101600 | 1933478100 | 37900 | 38000 | 38000 | 37900 | 64 |
| 629 | 20240404 | 101500 | 1931051700 | 37900 | 37900 | 37950 | 37900 | 740 |
| 630 | 20240404 | 101400 | 1903005650 | 37950 | 37950 | 37950 | 37900 | 205 |
| 631 | 20240404 | 101300 | 1895228700 | 37900 | 37950 | 37950 | 37900 | 273 |
| 632 | 20240404 | 101200 | 1884869100 | 37950 | 37950 | 38000 | 37950 | 169 |
| 633 | 20240404 | 101100 | 1878455500 | 37950 | 37900 | 37950 | 37850 | 1168 |
| 634 | 20240404 | 101000 | 1834243750 | 37900 | 37900 | 37900 | 37900 | 785 |
| 635 | 20240404 | 100900 | 1804492250 | 37850 | 37900 | 37900 | 37850 | 554 |
| 636 | 20240404 | 100800 | 1783502750 | 37900 | 37950 | 38000 | 37900 | 1339 |
| 637 | 20240404 | 100700 | 1732726300 | 38000 | 38000 | 38000 | 38000 | 112 |
| 638 | 20240404 | 100600 | 1728470300 | 37950 | 37950 | 38050 | 37950 | 1168 |
| 639 | 20240404 | 100500 | 1684095100 | 37900 | 37850 | 37900 | 37850 | 2219 |
| 640 | 20240404 | 100400 | 1600000600 | 37900 | 37850 | 37900 | 37850 | 352 |
| 641 | 20240404 | 100300 | 1586670500 | 37900 | 38000 | 38000 | 37850 | 3026 |
| 642 | 20240404 | 100200 | 1471952200 | 37950 | 38000 | 38050 | 37950 | 2918 |
| 643 | 20240404 | 100100 | 1361090900 | 38050 | 38050 | 38050 | 38000 | 2170 |
| 644 | 20240404 | 100000 | 1278621100 | 38050 | 38050 | 38100 | 38050 | 382 |
| 645 | 20240404 | 095900 | 1264085650 | 38050 | 38050 | 38100 | 38050 | 1363 |
| 646 | 20240404 | 095800 | 1212222300 | 38100 | 38100 | 38100 | 38050 | 1935 |
| 647 | 20240404 | 095700 | 1138510750 | 38100 | 38150 | 38150 | 38100 | 758 |
| 648 | 20240404 | 095600 | 1109602600 | 38200 | 38200 | 38250 | 38150 | 839 |
| 649 | 20240404 | 095500 | 1077554000 | 38200 | 38200 | 38300 | 38200 | 215 |
| 650 | 20240404 | 095400 | 1069327100 | 38250 | 38350 | 38350 | 38250 | 14 |
| 651 | 20240404 | 095300 | 1068791400 | 38450 | 38150 | 38650 | 38150 | 589 |
| 652 | 20240404 | 095200 | 1046253200 | 38200 | 38200 | 38200 | 38150 | 284 |
| 653 | 20240404 | 095100 | 1035416000 | 38150 | 38200 | 38250 | 38150 | 183 |
| 654 | 20240404 | 095000 | 1028431300 | 38200 | 38200 | 38200 | 38150 | 156 |
| 655 | 20240404 | 094900 | 1022478900 | 38150 | 38150 | 38150 | 38150 | 1078 |
| 656 | 20240404 | 094800 | 981353200 | 38150 | 38250 | 38250 | 38150 | 401 |
| 657 | 20240404 | 094700 | 966049200 | 38200 | 38200 | 38200 | 38200 | 22 |
| 658 | 20240404 | 094600 | 965208800 | 38200 | 38200 | 38200 | 38150 | 325 |
| 659 | 20240404 | 094500 | 952798500 | 38200 | 38200 | 38200 | 38150 | 347 |
| 660 | 20240404 | 094400 | 939552050 | 38200 | 38150 | 38200 | 38150 | 634 |
| 661 | 20240404 | 094300 | 915355000 | 38150 | 38200 | 38200 | 38150 | 600 |
| 662 | 20240404 | 094200 | 892464550 | 38200 | 38250 | 38300 | 38200 | 214 |
| 663 | 20240404 | 094100 | 884282200 | 38250 | 38200 | 38250 | 38150 | 596 |
| 664 | 20240404 | 094000 | 861514500 | 38250 | 38300 | 38300 | 38250 | 358 |
| 665 | 20240404 | 093900 | 847817750 | 38300 | 38250 | 38300 | 38250 | 255 |
| 666 | 20240404 | 093800 | 838058850 | 38300 | 38300 | 38300 | 38300 | 260 |
| 667 | 20240404 | 093700 | 828100850 | 38300 | 38350 | 38350 | 38300 | 63 |
| 668 | 20240404 | 093600 | 825686400 | 38350 | 38300 | 38350 | 38300 | 495 |
| 669 | 20240404 | 093500 | 806722750 | 38300 | 38350 | 38350 | 38300 | 127 |
| 670 | 20240404 | 093400 | 801858050 | 38350 | 38550 | 38550 | 38350 | 45 |
| 671 | 20240404 | 093300 | 800131950 | 38550 | 38650 | 38650 | 38350 | 342 |
| 672 | 20240404 | 093200 | 786981750 | 38650 | 38300 | 38650 | 38300 | 573 |
| 673 | 20240404 | 093100 | 764909900 | 38300 | 38350 | 38350 | 38250 | 716 |
| 674 | 20240404 | 093000 | 737486150 | 38350 | 38350 | 38400 | 38350 | 548 |
| 675 | 20240404 | 092900 | 716469850 | 38400 | 38450 | 38450 | 38400 | 575 |
| 676 | 20240404 | 092800 | 694372600 | 38450 | 38500 | 38500 | 38450 | 620 |
| 677 | 20240404 | 092700 | 670530650 | 38500 | 38500 | 38500 | 38500 | 4 |
| 678 | 20240404 | 092600 | 670376650 | 38500 | 38500 | 38500 | 38450 | 1498 |
| 679 | 20240404 | 092500 | 612752350 | 38500 | 38550 | 38550 | 38500 | 399 |
| 680 | 20240404 | 092400 | 597385900 | 38600 | 38650 | 38650 | 38600 | 74 |
| 681 | 20240404 | 092300 | 594528600 | 38700 | 38700 | 38700 | 38650 | 57 |
| 682 | 20240404 | 092200 | 592323650 | 38550 | 38450 | 38600 | 38450 | 545 |
| 683 | 20240404 | 092100 | 571334400 | 38450 | 38450 | 38450 | 38400 | 612 |
| 684 | 20240404 | 092000 | 547808000 | 38500 | 38600 | 38600 | 38500 | 2448 |
| 685 | 20240404 | 091900 | 453519500 | 38600 | 38650 | 38650 | 38600 | 775 |
| 686 | 20240404 | 091800 | 423583500 | 38650 | 38700 | 38700 | 38650 | 73 |
| 687 | 20240404 | 091700 | 420760100 | 38700 | 38750 | 38800 | 38700 | 609 |
| 688 | 20240404 | 091600 | 397166450 | 38750 | 38800 | 38800 | 38700 | 296 |
| 689 | 20240404 | 091500 | 385693300 | 38850 | 38850 | 38850 | 38800 | 134 |
| 690 | 20240404 | 091400 | 380488250 | 38850 | 38900 | 38900 | 38850 | 63 |
| 691 | 20240404 | 091300 | 378038400 | 38950 | 38900 | 39000 | 38900 | 93 |
| 692 | 20240404 | 091200 | 374420100 | 38900 | 38900 | 38900 | 38850 | 138 |
| 693 | 20240404 | 091100 | 369057000 | 38900 | 38850 | 38900 | 38600 | 684 |
| 694 | 20240404 | 091000 | 342590500 | 38900 | 39050 | 39050 | 38700 | 556 |
| 695 | 20240404 | 090900 | 320954300 | 39050 | 39000 | 39050 | 39000 | 1508 |
| 696 | 20240404 | 090800 | 262127600 | 39000 | 38950 | 39000 | 38900 | 345 |
| 697 | 20240404 | 090700 | 248684600 | 38950 | 39000 | 39000 | 38950 | 421 |
| 698 | 20240404 | 090600 | 232280550 | 39000 | 38750 | 39000 | 38750 | 461 |
| 699 | 20240404 | 090500 | 214358800 | 38750 | 38550 | 38750 | 38550 | 518 |
| 700 | 20240404 | 090400 | 194346650 | 38600 | 38600 | 38600 | 38600 | 83 |
| 701 | 20240404 | 090300 | 191142850 | 38600 | 38550 | 38600 | 38500 | 822 |
| 702 | 20240404 | 090200 | 159450300 | 38600 | 38800 | 38800 | 38600 | 1611 |
| 703 | 20240404 | 090100 | 97161500 | 38800 | 39100 | 39100 | 38750 | 333 |
| 704 | 20240404 | 090000 | 84199750 | 38700 | 39100 | 39100 | 38700 | 2155 |