33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 200500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 3 | 20240411 | 200400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20240411 | 200300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20240411 | 200200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20240411 | 200100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20240411 | 200000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20240411 | 195900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20240411 | 195800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20240411 | 195700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20240411 | 195600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20240411 | 195500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20240411 | 195400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20240411 | 195300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20240411 | 195200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20240411 | 195100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20240411 | 195000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20240411 | 194900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20240411 | 194800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20240411 | 194700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20240411 | 194600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20240411 | 194500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20240411 | 194400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20240411 | 194300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20240411 | 194200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20240411 | 194100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20240411 | 194000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20240411 | 193900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20240411 | 193800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20240411 | 193700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20240411 | 193600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20240411 | 193500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 33 | 20240411 | 193400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20240411 | 193300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20240411 | 193200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20240411 | 193100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20240411 | 193000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20240411 | 192900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20240411 | 192800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20240411 | 192700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20240411 | 192600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20240411 | 192500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20240411 | 192400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20240411 | 192300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20240411 | 192200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20240411 | 192100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20240411 | 192000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20240411 | 191900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20240411 | 191800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20240411 | 191700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20240411 | 191600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20240411 | 191500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20240411 | 191400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20240411 | 191300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20240411 | 191200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20240411 | 191100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20240411 | 191000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20240411 | 190900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20240411 | 190800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20240411 | 190700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20240411 | 190600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20240411 | 190500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 63 | 20240411 | 190400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20240411 | 190300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20240411 | 190200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20240411 | 190100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20240411 | 190000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20240411 | 185900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20240411 | 185800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20240411 | 185700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20240411 | 185600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20240411 | 185500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20240411 | 185400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20240411 | 185300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20240411 | 185200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20240411 | 185100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20240411 | 185000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20240411 | 184900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20240411 | 184800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20240411 | 184700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20240411 | 184600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20240411 | 184500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20240411 | 184400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20240411 | 184300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20240411 | 184200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20240411 | 184100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20240411 | 184000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20240411 | 183900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20240411 | 183800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20240411 | 183700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20240411 | 183600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20240411 | 183500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 93 | 20240411 | 183400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20240411 | 183300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20240411 | 183200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20240411 | 183100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20240411 | 183000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20240411 | 182900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20240411 | 182800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20240411 | 182700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20240411 | 182600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20240411 | 182500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20240411 | 182400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20240411 | 182300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20240411 | 182200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20240411 | 182100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20240411 | 182000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20240411 | 181900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20240411 | 181800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20240411 | 181700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20240411 | 181600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20240411 | 181500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20240411 | 181400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20240411 | 181300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20240411 | 181200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20240411 | 181100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20240411 | 181000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20240411 | 180900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20240411 | 180800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20240411 | 180700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20240411 | 180600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20240411 | 180500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 123 | 20240411 | 180400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20240411 | 180300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20240411 | 180200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20240411 | 180100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20240411 | 180000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20240411 | 175900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20240411 | 175800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20240411 | 175700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20240411 | 175600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20240411 | 175500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20240411 | 175400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20240411 | 175300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20240411 | 175200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20240411 | 175100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20240411 | 175000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20240411 | 174900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20240411 | 174800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20240411 | 174700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20240411 | 174600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20240411 | 174500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20240411 | 174400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20240411 | 174300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20240411 | 174200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20240411 | 174100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20240411 | 174000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20240411 | 173900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20240411 | 173800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20240411 | 173700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20240411 | 173600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20240411 | 173500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 153 | 20240411 | 173400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20240411 | 173300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20240411 | 173200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20240411 | 173100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20240411 | 173000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20240411 | 172900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20240411 | 172800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20240411 | 172700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20240411 | 172600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20240411 | 172500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20240411 | 172400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20240411 | 172300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20240411 | 172200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20240411 | 172100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20240411 | 172000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20240411 | 171900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20240411 | 171800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20240411 | 171700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20240411 | 171600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20240411 | 171500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20240411 | 171400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20240411 | 171300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20240411 | 171200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20240411 | 171100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20240411 | 171000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20240411 | 170900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20240411 | 170800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20240411 | 170700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20240411 | 170600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20240411 | 170500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 183 | 20240411 | 170400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20240411 | 170300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20240411 | 170200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20240411 | 170100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20240411 | 170000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20240411 | 165900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20240411 | 165800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20240411 | 165700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20240411 | 165600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20240411 | 165500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20240411 | 165400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20240411 | 165300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20240411 | 165200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20240411 | 165100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20240411 | 165000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20240411 | 164900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20240411 | 164800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 200 | 20240411 | 164700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20240411 | 164600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20240411 | 164500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 203 | 20240411 | 164400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 204 | 20240411 | 164300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 205 | 20240411 | 164200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 206 | 20240411 | 164100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 207 | 20240411 | 164000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 208 | 20240411 | 163900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 209 | 20240411 | 163800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 210 | 20240411 | 163700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 211 | 20240411 | 163600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 212 | 20240411 | 163500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 213 | 20240411 | 163400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 214 | 20240411 | 163300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 215 | 20240411 | 163200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 216 | 20240411 | 163100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 217 | 20240411 | 163000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 218 | 20240411 | 162900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 219 | 20240411 | 162800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 220 | 20240411 | 162700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 221 | 20240411 | 162600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 222 | 20240411 | 162500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 223 | 20240411 | 162400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 224 | 20240411 | 162300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 225 | 20240411 | 162200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 226 | 20240411 | 162100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 227 | 20240411 | 162000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 228 | 20240411 | 161900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 229 | 20240411 | 161800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 230 | 20240411 | 161700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 231 | 20240411 | 161600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 232 | 20240411 | 161500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 233 | 20240411 | 161400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 234 | 20240411 | 161300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 235 | 20240411 | 161200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 236 | 20240411 | 161100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 237 | 20240411 | 161000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 238 | 20240411 | 160900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 239 | 20240411 | 160800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 240 | 20240411 | 160700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 241 | 20240411 | 160600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 242 | 20240411 | 160500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 243 | 20240411 | 160400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 244 | 20240411 | 160300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 245 | 20240411 | 160200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 246 | 20240411 | 160100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 247 | 20240411 | 160000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 248 | 20240411 | 155900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 249 | 20240411 | 155800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 250 | 20240411 | 155700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 251 | 20240411 | 155600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 252 | 20240411 | 155500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 253 | 20240411 | 155400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 254 | 20240411 | 155300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 255 | 20240411 | 155200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 256 | 20240411 | 155100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 257 | 20240411 | 155000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 258 | 20240411 | 154900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 259 | 20240411 | 154800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 260 | 20240411 | 154700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 261 | 20240411 | 154600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 262 | 20240411 | 154500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 263 | 20240411 | 154400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 264 | 20240411 | 154300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 265 | 20240411 | 154200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 266 | 20240411 | 154100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 267 | 20240411 | 154000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 268 | 20240411 | 153900 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 269 | 20240411 | 153800 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 270 | 20240411 | 153700 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 271 | 20240411 | 153600 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 272 | 20240411 | 153500 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 273 | 20240411 | 153400 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 274 | 20240411 | 153300 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 275 | 20240411 | 153200 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 276 | 20240411 | 153100 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 277 | 20240411 | 153000 | 2649233250 | 5750 | 5750 | 5750 | 5750 | 4213 |
| 278 | 20240411 | 152900 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 279 | 20240411 | 152800 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 280 | 20240411 | 152700 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 281 | 20240411 | 152600 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 282 | 20240411 | 152500 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 283 | 20240411 | 152400 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 284 | 20240411 | 152300 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 285 | 20240411 | 152200 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 286 | 20240411 | 152100 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 287 | 20240411 | 152000 | 2625008500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 288 | 20240411 | 151900 | 2625008500 | 5710 | 5710 | 5710 | 5680 | 5837 |
| 289 | 20240411 | 151800 | 2591741860 | 5710 | 5700 | 5710 | 5670 | 9278 |
| 290 | 20240411 | 151700 | 2539004960 | 5700 | 5690 | 5700 | 5690 | 941 |
| 291 | 20240411 | 151600 | 2533641620 | 5700 | 5690 | 5700 | 5690 | 17 |
| 292 | 20240411 | 151500 | 2533544850 | 5700 | 5700 | 5700 | 5690 | 1571 |
| 293 | 20240411 | 151400 | 2524605150 | 5700 | 5700 | 5700 | 5690 | 100 |
| 294 | 20240411 | 151300 | 2524035690 | 5700 | 5700 | 5700 | 5690 | 420 |
| 295 | 20240411 | 151200 | 2521644690 | 5700 | 5700 | 5700 | 5700 | 2185 |
| 296 | 20240411 | 151100 | 2509190190 | 5700 | 5700 | 5700 | 5690 | 139 |
| 297 | 20240411 | 151000 | 2508398030 | 5700 | 5690 | 5700 | 5690 | 652 |
| 298 | 20240411 | 150900 | 2504687790 | 5690 | 5700 | 5700 | 5690 | 1953 |
| 299 | 20240411 | 150800 | 2493572720 | 5700 | 5690 | 5700 | 5690 | 525 |
| 300 | 20240411 | 150700 | 2490584670 | 5690 | 5690 | 5690 | 5680 | 3761 |
| 301 | 20240411 | 150600 | 2469187580 | 5690 | 5690 | 5700 | 5680 | 12904 |
| 302 | 20240411 | 150500 | 2395787780 | 5690 | 5680 | 5690 | 5670 | 144 |
| 303 | 20240411 | 150400 | 2394968610 | 5670 | 5690 | 5690 | 5670 | 13019 |
| 304 | 20240411 | 150300 | 2321015680 | 5690 | 5700 | 5700 | 5690 | 550 |
| 305 | 20240411 | 150200 | 2317884680 | 5700 | 5700 | 5700 | 5700 | 1 |
| 306 | 20240411 | 150100 | 2317878980 | 5700 | 5690 | 5700 | 5690 | 1126 |
| 307 | 20240411 | 150000 | 2311471540 | 5700 | 5690 | 5700 | 5680 | 1407 |
| 308 | 20240411 | 145900 | 2303471680 | 5690 | 5700 | 5700 | 5690 | 802 |
| 309 | 20240411 | 145800 | 2298908280 | 5700 | 5700 | 5700 | 5690 | 1121 |
| 310 | 20240411 | 145700 | 2292523580 | 5700 | 5700 | 5700 | 5700 | 2420 |
| 311 | 20240411 | 145600 | 2278729580 | 5700 | 5680 | 5700 | 5680 | 4258 |
| 312 | 20240411 | 145500 | 2254476270 | 5680 | 5680 | 5700 | 5680 | 910 |
| 313 | 20240411 | 145400 | 2249305910 | 5680 | 5690 | 5700 | 5680 | 732 |
| 314 | 20240411 | 145300 | 2245138930 | 5700 | 5700 | 5700 | 5690 | 1370 |
| 315 | 20240411 | 145200 | 2237336930 | 5700 | 5690 | 5700 | 5690 | 650 |
| 316 | 20240411 | 145100 | 2233637930 | 5690 | 5690 | 5690 | 5690 | 900 |
| 317 | 20240411 | 145000 | 2228516930 | 5690 | 5700 | 5700 | 5690 | 820 |
| 318 | 20240411 | 144900 | 2223850130 | 5690 | 5700 | 5700 | 5690 | 676 |
| 319 | 20240411 | 144800 | 2220001930 | 5700 | 5690 | 5700 | 5690 | 197 |
| 320 | 20240411 | 144700 | 2218880800 | 5700 | 5690 | 5700 | 5690 | 501 |
| 321 | 20240411 | 144600 | 2216030100 | 5690 | 5690 | 5690 | 5690 | 125 |
| 322 | 20240411 | 144500 | 2215318850 | 5690 | 5690 | 5690 | 5690 | 451 |
| 323 | 20240411 | 144400 | 2212752660 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 324 | 20240411 | 144300 | 2207062660 | 5700 | 5700 | 5700 | 5700 | 90 |
| 325 | 20240411 | 144200 | 2206549660 | 5700 | 5700 | 5700 | 5700 | 1892 |
| 326 | 20240411 | 144100 | 2195765260 | 5700 | 5700 | 5700 | 5700 | 305 |
| 327 | 20240411 | 144000 | 2194026760 | 5700 | 5700 | 5700 | 5700 | 203 |
| 328 | 20240411 | 143900 | 2192869660 | 5700 | 5700 | 5700 | 5700 | 1410 |
| 329 | 20240411 | 143800 | 2184832660 | 5700 | 5690 | 5700 | 5690 | 764 |
| 330 | 20240411 | 143700 | 2180477870 | 5700 | 5700 | 5700 | 5700 | 2363 |
| 331 | 20240411 | 143600 | 2167008770 | 5700 | 5710 | 5720 | 5700 | 8241 |
| 332 | 20240411 | 143500 | 2120029900 | 5710 | 5710 | 5710 | 5710 | 2000 |
| 333 | 20240411 | 143400 | 2108609900 | 5710 | 5720 | 5720 | 5710 | 3020 |
| 334 | 20240411 | 143300 | 2091365500 | 5720 | 5710 | 5720 | 5710 | 51 |
| 335 | 20240411 | 143200 | 2091073860 | 5720 | 5720 | 5720 | 5720 | 305 |
| 336 | 20240411 | 143100 | 2089329260 | 5720 | 5720 | 5720 | 5720 | 859 |
| 337 | 20240411 | 143000 | 2084415780 | 5730 | 5730 | 5730 | 5730 | 20 |
| 338 | 20240411 | 142900 | 2084301180 | 5730 | 5720 | 5730 | 5720 | 3371 |
| 339 | 20240411 | 142800 | 2064997430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 340 | 20240411 | 142700 | 2064997430 | 5710 | 5710 | 5720 | 5710 | 2979 |
| 341 | 20240411 | 142600 | 2047972250 | 5710 | 5710 | 5710 | 5710 | 66 |
| 342 | 20240411 | 142500 | 2047595390 | 5710 | 5720 | 5720 | 5710 | 1581 |
| 343 | 20240411 | 142400 | 2038567070 | 5720 | 5720 | 5720 | 5720 | 71 |
| 344 | 20240411 | 142300 | 2038160950 | 5720 | 5730 | 5730 | 5720 | 643 |
| 345 | 20240411 | 142200 | 2034482900 | 5730 | 5730 | 5730 | 5730 | 0 |
| 346 | 20240411 | 142100 | 2034482900 | 5730 | 5720 | 5730 | 5720 | 3061 |
| 347 | 20240411 | 142000 | 2016973370 | 5720 | 5730 | 5730 | 5720 | 1263 |
| 348 | 20240411 | 141900 | 2009739380 | 5730 | 5730 | 5730 | 5730 | 2452 |
| 349 | 20240411 | 141800 | 1995689420 | 5730 | 5740 | 5740 | 5730 | 37 |
| 350 | 20240411 | 141700 | 1995477190 | 5740 | 5740 | 5740 | 5740 | 1722 |
| 351 | 20240411 | 141600 | 1985592910 | 5740 | 5740 | 5740 | 5730 | 810 |
| 352 | 20240411 | 141500 | 1980950510 | 5740 | 5740 | 5740 | 5740 | 365 |
| 353 | 20240411 | 141400 | 1978855410 | 5730 | 5740 | 5740 | 5730 | 5010 |
| 354 | 20240411 | 141300 | 1950148010 | 5740 | 5740 | 5740 | 5730 | 295 |
| 355 | 20240411 | 141200 | 1948455730 | 5740 | 5730 | 5740 | 5720 | 1601 |
| 356 | 20240411 | 141100 | 1939282500 | 5730 | 5720 | 5730 | 5720 | 547 |
| 357 | 20240411 | 141000 | 1936152810 | 5720 | 5720 | 5730 | 5720 | 5100 |
| 358 | 20240411 | 140900 | 1906974640 | 5720 | 5700 | 5720 | 5700 | 3461 |
| 359 | 20240411 | 140800 | 1887222500 | 5700 | 5710 | 5710 | 5700 | 517 |
| 360 | 20240411 | 140700 | 1884274020 | 5710 | 5700 | 5710 | 5700 | 2552 |
| 361 | 20240411 | 140600 | 1869726540 | 5700 | 5690 | 5700 | 5680 | 938 |
| 362 | 20240411 | 140500 | 1864388790 | 5690 | 5690 | 5690 | 5680 | 1583 |
| 363 | 20240411 | 140400 | 1855383480 | 5700 | 5690 | 5700 | 5680 | 1692 |
| 364 | 20240411 | 140300 | 1845753640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 365 | 20240411 | 140200 | 1845753640 | 5690 | 5690 | 5690 | 5690 | 365 |
| 366 | 20240411 | 140100 | 1843676790 | 5700 | 5700 | 5700 | 5700 | 100 |
| 367 | 20240411 | 140000 | 1843106790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 368 | 20240411 | 135900 | 1843106790 | 5690 | 5690 | 5700 | 5690 | 87 |
| 369 | 20240411 | 135800 | 1842611520 | 5700 | 5680 | 5700 | 5680 | 44 |
| 370 | 20240411 | 135700 | 1842360920 | 5680 | 5690 | 5690 | 5680 | 142 |
| 371 | 20240411 | 135600 | 1841553360 | 5690 | 5690 | 5690 | 5690 | 198 |
| 372 | 20240411 | 135500 | 1840426740 | 5690 | 5690 | 5690 | 5690 | 616 |
| 373 | 20240411 | 135400 | 1836921700 | 5690 | 5690 | 5690 | 5690 | 0 |
| 374 | 20240411 | 135300 | 1836921700 | 5690 | 5690 | 5690 | 5690 | 0 |
| 375 | 20240411 | 135200 | 1836921700 | 5690 | 5690 | 5690 | 5690 | 0 |
| 376 | 20240411 | 135100 | 1836921700 | 5690 | 5700 | 5700 | 5690 | 298 |
| 377 | 20240411 | 135000 | 1835224080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 378 | 20240411 | 134900 | 1835224080 | 5700 | 5700 | 5700 | 5700 | 1 |
| 379 | 20240411 | 134800 | 1835218380 | 5690 | 5690 | 5690 | 5690 | 25 |
| 380 | 20240411 | 134700 | 1835076130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 381 | 20240411 | 134600 | 1835076130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 382 | 20240411 | 134500 | 1835076130 | 5680 | 5690 | 5690 | 5680 | 1449 |
| 383 | 20240411 | 134400 | 1826840900 | 5690 | 5690 | 5690 | 5690 | 551 |
| 384 | 20240411 | 134300 | 1823705710 | 5690 | 5700 | 5700 | 5690 | 661 |
| 385 | 20240411 | 134200 | 1819943020 | 5700 | 5700 | 5700 | 5700 | 261 |
| 386 | 20240411 | 134100 | 1818455320 | 5700 | 5700 | 5700 | 5690 | 458 |
| 387 | 20240411 | 134000 | 1815845020 | 5700 | 5700 | 5700 | 5700 | 51 |
| 388 | 20240411 | 133900 | 1815554320 | 5700 | 5690 | 5700 | 5690 | 392 |
| 389 | 20240411 | 133800 | 1813319940 | 5700 | 5700 | 5710 | 5700 | 1688 |
| 390 | 20240411 | 133700 | 1803693070 | 5700 | 5690 | 5700 | 5690 | 440 |
| 391 | 20240411 | 133600 | 1801187070 | 5700 | 5710 | 5710 | 5700 | 9189 |
| 392 | 20240411 | 133500 | 1748809760 | 5700 | 5700 | 5710 | 5700 | 6582 |
| 393 | 20240411 | 133400 | 1711278620 | 5700 | 5700 | 5700 | 5690 | 2050 |
| 394 | 20240411 | 133300 | 1699599020 | 5700 | 5680 | 5700 | 5680 | 125 |
| 395 | 20240411 | 133200 | 1698888300 | 5680 | 5690 | 5690 | 5680 | 42 |
| 396 | 20240411 | 133100 | 1698649330 | 5680 | 5680 | 5680 | 5680 | 2 |
| 397 | 20240411 | 133000 | 1698637970 | 5680 | 5700 | 5700 | 5670 | 924 |
| 398 | 20240411 | 132900 | 1693398380 | 5690 | 5670 | 5690 | 5670 | 3641 |
| 399 | 20240411 | 132800 | 1672753100 | 5690 | 5690 | 5700 | 5690 | 4386 |
| 400 | 20240411 | 132700 | 1647761110 | 5670 | 5670 | 5670 | 5670 | 34 |
| 401 | 20240411 | 132600 | 1647568330 | 5670 | 5680 | 5680 | 5670 | 2437 |
| 402 | 20240411 | 132500 | 1633748900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 403 | 20240411 | 132400 | 1633748900 | 5680 | 5680 | 5680 | 5680 | 1708 |
| 404 | 20240411 | 132300 | 1624047460 | 5680 | 5690 | 5700 | 5680 | 467 |
| 405 | 20240411 | 132200 | 1621390240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 406 | 20240411 | 132100 | 1621390240 | 5690 | 5690 | 5690 | 5690 | 300 |
| 407 | 20240411 | 132000 | 1619683240 | 5690 | 5690 | 5690 | 5690 | 3 |
| 408 | 20240411 | 131900 | 1619666170 | 5690 | 5690 | 5690 | 5690 | 23 |
| 409 | 20240411 | 131800 | 1619535300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 410 | 20240411 | 131700 | 1619535300 | 5690 | 5690 | 5690 | 5690 | 472 |
| 411 | 20240411 | 131600 | 1616849620 | 5690 | 5690 | 5690 | 5690 | 26 |
| 412 | 20240411 | 131500 | 1616701680 | 5690 | 5690 | 5690 | 5690 | 51 |
| 413 | 20240411 | 131400 | 1616411490 | 5690 | 5690 | 5690 | 5690 | 18 |
| 414 | 20240411 | 131300 | 1616309070 | 5690 | 5690 | 5690 | 5690 | 1 |
| 415 | 20240411 | 131200 | 1616303380 | 5690 | 5690 | 5690 | 5690 | 0 |
| 416 | 20240411 | 131100 | 1616303380 | 5690 | 5680 | 5690 | 5680 | 501 |
| 417 | 20240411 | 131000 | 1613457690 | 5690 | 5680 | 5690 | 5680 | 565 |
| 418 | 20240411 | 130900 | 1610248450 | 5670 | 5680 | 5680 | 5670 | 438 |
| 419 | 20240411 | 130800 | 1607761010 | 5680 | 5680 | 5680 | 5680 | 1 |
| 420 | 20240411 | 130700 | 1607755330 | 5680 | 5680 | 5680 | 5680 | 14 |
| 421 | 20240411 | 130600 | 1607675810 | 5690 | 5690 | 5690 | 5690 | 241 |
| 422 | 20240411 | 130500 | 1606304520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 423 | 20240411 | 130400 | 1606304520 | 5690 | 5690 | 5690 | 5690 | 27 |
| 424 | 20240411 | 130300 | 1606150890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 425 | 20240411 | 130200 | 1606150890 | 5700 | 5700 | 5700 | 5700 | 101 |
| 426 | 20240411 | 130100 | 1605575190 | 5690 | 5680 | 5690 | 5680 | 80 |
| 427 | 20240411 | 130000 | 1605120740 | 5700 | 5700 | 5700 | 5700 | 1 |
| 428 | 20240411 | 125900 | 1605115040 | 5680 | 5680 | 5680 | 5680 | 400 |
| 429 | 20240411 | 125800 | 1602843040 | 5680 | 5680 | 5680 | 5680 | 0 |
| 430 | 20240411 | 125700 | 1602843040 | 5680 | 5680 | 5680 | 5680 | 198 |
| 431 | 20240411 | 125600 | 1601718400 | 5680 | 5700 | 5700 | 5680 | 17 |
| 432 | 20240411 | 125500 | 1601621780 | 5680 | 5680 | 5680 | 5680 | 1976 |
| 433 | 20240411 | 125400 | 1590398100 | 5680 | 5690 | 5690 | 5680 | 1597 |
| 434 | 20240411 | 125300 | 1581311270 | 5700 | 5700 | 5700 | 5700 | 4444 |
| 435 | 20240411 | 125200 | 1555980470 | 5700 | 5690 | 5700 | 5680 | 37 |
| 436 | 20240411 | 125100 | 1555769660 | 5680 | 5680 | 5680 | 5670 | 938 |
| 437 | 20240411 | 125000 | 1550443950 | 5700 | 5690 | 5700 | 5690 | 9 |
| 438 | 20240411 | 124900 | 1550392680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 439 | 20240411 | 124800 | 1550392680 | 5700 | 5700 | 5700 | 5700 | 5 |
| 440 | 20240411 | 124700 | 1550364180 | 5680 | 5680 | 5680 | 5680 | 218 |
| 441 | 20240411 | 124600 | 1549125940 | 5690 | 5690 | 5690 | 5690 | 0 |
| 442 | 20240411 | 124500 | 1549125940 | 5690 | 5690 | 5690 | 5690 | 2 |
| 443 | 20240411 | 124400 | 1549114560 | 5690 | 5700 | 5700 | 5690 | 1058 |
| 444 | 20240411 | 124300 | 1543094370 | 5690 | 5700 | 5700 | 5690 | 18 |
| 445 | 20240411 | 124200 | 1542991780 | 5700 | 5700 | 5700 | 5700 | 17 |
| 446 | 20240411 | 124100 | 1542894880 | 5700 | 5680 | 5700 | 5680 | 21 |
| 447 | 20240411 | 124000 | 1542775470 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 448 | 20240411 | 123900 | 1537095470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 449 | 20240411 | 123800 | 1537095470 | 5680 | 5700 | 5700 | 5680 | 147 |
| 450 | 20240411 | 123700 | 1536259450 | 5700 | 5700 | 5700 | 5700 | 1006 |
| 451 | 20240411 | 123600 | 1530525250 | 5700 | 5700 | 5700 | 5700 | 1 |
| 452 | 20240411 | 123500 | 1530519550 | 5690 | 5690 | 5690 | 5690 | 99 |
| 453 | 20240411 | 123400 | 1529956240 | 5680 | 5680 | 5680 | 5680 | 700 |
| 454 | 20240411 | 123300 | 1525980240 | 5680 | 5690 | 5690 | 5680 | 292 |
| 455 | 20240411 | 123200 | 1524319680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 456 | 20240411 | 123100 | 1524319680 | 5690 | 5690 | 5690 | 5690 | 1 |
| 457 | 20240411 | 123000 | 1524313990 | 5700 | 5700 | 5700 | 5700 | 18 |
| 458 | 20240411 | 122900 | 1524211390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 459 | 20240411 | 122800 | 1524211390 | 5690 | 5690 | 5690 | 5690 | 1800 |
| 460 | 20240411 | 122700 | 1513969390 | 5700 | 5700 | 5700 | 5700 | 11 |
| 461 | 20240411 | 122600 | 1513906690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 462 | 20240411 | 122500 | 1513906690 | 5690 | 5690 | 5690 | 5690 | 176 |
| 463 | 20240411 | 122400 | 1512905250 | 5690 | 5690 | 5690 | 5690 | 99 |
| 464 | 20240411 | 122300 | 1512341940 | 5690 | 5690 | 5690 | 5690 | 0 |
| 465 | 20240411 | 122200 | 1512341940 | 5690 | 5690 | 5690 | 5690 | 2 |
| 466 | 20240411 | 122100 | 1512330560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 467 | 20240411 | 122000 | 1512330560 | 5680 | 5680 | 5680 | 5680 | 642 |
| 468 | 20240411 | 121900 | 1508684000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 469 | 20240411 | 121800 | 1508684000 | 5680 | 5680 | 5680 | 5680 | 12 |
| 470 | 20240411 | 121700 | 1508615840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 471 | 20240411 | 121600 | 1508615840 | 5690 | 5690 | 5690 | 5680 | 2001 |
| 472 | 20240411 | 121500 | 1497240380 | 5690 | 5690 | 5690 | 5690 | 199 |
| 473 | 20240411 | 121400 | 1496108070 | 5690 | 5690 | 5690 | 5690 | 10 |
| 474 | 20240411 | 121300 | 1496051170 | 5700 | 5700 | 5700 | 5700 | 6 |
| 475 | 20240411 | 121200 | 1496016970 | 5700 | 5690 | 5700 | 5690 | 1025 |
| 476 | 20240411 | 121100 | 1490175470 | 5690 | 5690 | 5690 | 5690 | 0 |
| 477 | 20240411 | 121000 | 1490175470 | 5690 | 5710 | 5710 | 5690 | 2723 |
| 478 | 20240411 | 120900 | 1474644550 | 5710 | 5700 | 5710 | 5700 | 151 |
| 479 | 20240411 | 120800 | 1473783840 | 5700 | 5700 | 5700 | 5700 | 1 |
| 480 | 20240411 | 120700 | 1473778140 | 5690 | 5690 | 5690 | 5690 | 130 |
| 481 | 20240411 | 120600 | 1473038440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 482 | 20240411 | 120500 | 1473038440 | 5680 | 5680 | 5680 | 5680 | 186 |
| 483 | 20240411 | 120400 | 1471981960 | 5690 | 5670 | 5690 | 5670 | 209 |
| 484 | 20240411 | 120300 | 1470794930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 485 | 20240411 | 120200 | 1470794930 | 5670 | 5670 | 5670 | 5670 | 70 |
| 486 | 20240411 | 120100 | 1470398030 | 5680 | 5670 | 5680 | 5670 | 130 |
| 487 | 20240411 | 120000 | 1469660630 | 5670 | 5680 | 5690 | 5670 | 8124 |
| 488 | 20240411 | 115900 | 1423559780 | 5680 | 5680 | 5680 | 5680 | 1099 |
| 489 | 20240411 | 115800 | 1417317460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 490 | 20240411 | 115700 | 1417317460 | 5680 | 5680 | 5680 | 5680 | 34 |
| 491 | 20240411 | 115600 | 1417124340 | 5680 | 5690 | 5690 | 5680 | 6627 |
| 492 | 20240411 | 115500 | 1379451550 | 5690 | 5690 | 5690 | 5690 | 87 |
| 493 | 20240411 | 115400 | 1378956520 | 5690 | 5690 | 5690 | 5690 | 67 |
| 494 | 20240411 | 115300 | 1378575290 | 5690 | 5700 | 5700 | 5690 | 182 |
| 495 | 20240411 | 115200 | 1377539390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 496 | 20240411 | 115100 | 1377539390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 497 | 20240411 | 115000 | 1377539390 | 5690 | 5690 | 5690 | 5690 | 301 |
| 498 | 20240411 | 114900 | 1375826700 | 5700 | 5700 | 5700 | 5690 | 164 |
| 499 | 20240411 | 114800 | 1374892900 | 5700 | 5700 | 5700 | 5700 | 69 |
| 500 | 20240411 | 114700 | 1374499600 | 5700 | 5690 | 5700 | 5690 | 120 |
| 501 | 20240411 | 114600 | 1373816600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 502 | 20240411 | 114500 | 1373816600 | 5690 | 5690 | 5690 | 5690 | 10 |
| 503 | 20240411 | 114400 | 1373759700 | 5690 | 5690 | 5690 | 5690 | 30 |
| 504 | 20240411 | 114300 | 1373589000 | 5690 | 5690 | 5700 | 5690 | 31 |
| 505 | 20240411 | 114200 | 1373412410 | 5690 | 5690 | 5690 | 5690 | 0 |
| 506 | 20240411 | 114100 | 1373412410 | 5690 | 5690 | 5690 | 5690 | 0 |
| 507 | 20240411 | 114000 | 1373412410 | 5690 | 5690 | 5690 | 5690 | 200 |
| 508 | 20240411 | 113900 | 1372274410 | 5700 | 5690 | 5700 | 5690 | 36 |
| 509 | 20240411 | 113800 | 1372069480 | 5690 | 5690 | 5690 | 5690 | 23 |
| 510 | 20240411 | 113700 | 1371938610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 511 | 20240411 | 113600 | 1371938610 | 5690 | 5690 | 5690 | 5690 | 170 |
| 512 | 20240411 | 113500 | 1370971310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 513 | 20240411 | 113400 | 1370971310 | 5680 | 5700 | 5700 | 5680 | 501 |
| 514 | 20240411 | 113300 | 1368121290 | 5700 | 5700 | 5700 | 5700 | 578 |
| 515 | 20240411 | 113200 | 1364826690 | 5700 | 5700 | 5700 | 5700 | 15 |
| 516 | 20240411 | 113100 | 1364741190 | 5700 | 5700 | 5700 | 5700 | 275 |
| 517 | 20240411 | 113000 | 1363173690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 518 | 20240411 | 112900 | 1363173690 | 5700 | 5700 | 5700 | 5700 | 1300 |
| 519 | 20240411 | 112800 | 1355763690 | 5710 | 5710 | 5710 | 5710 | 700 |
| 520 | 20240411 | 112700 | 1351766690 | 5710 | 5700 | 5720 | 5700 | 2446 |
| 521 | 20240411 | 112600 | 1337820020 | 5700 | 5710 | 5710 | 5700 | 1168 |
| 522 | 20240411 | 112500 | 1331162410 | 5700 | 5700 | 5710 | 5700 | 2566 |
| 523 | 20240411 | 112400 | 1316536200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 524 | 20240411 | 112300 | 1316536200 | 5700 | 5700 | 5700 | 5700 | 7 |
| 525 | 20240411 | 112200 | 1316496300 | 5700 | 5700 | 5700 | 5700 | 394 |
| 526 | 20240411 | 112100 | 1314250500 | 5690 | 5690 | 5690 | 5690 | 394 |
| 527 | 20240411 | 112000 | 1312008640 | 5700 | 5700 | 5710 | 5700 | 2905 |
| 528 | 20240411 | 111900 | 1295450130 | 5700 | 5690 | 5700 | 5690 | 76 |
| 529 | 20240411 | 111800 | 1295017190 | 5700 | 5700 | 5700 | 5700 | 299 |
| 530 | 20240411 | 111700 | 1293312890 | 5710 | 5700 | 5710 | 5680 | 1763 |
| 531 | 20240411 | 111600 | 1283264530 | 5700 | 5700 | 5700 | 5680 | 605 |
| 532 | 20240411 | 111500 | 1279820890 | 5700 | 5700 | 5700 | 5700 | 215 |
| 533 | 20240411 | 111400 | 1278595390 | 5700 | 5700 | 5700 | 5700 | 22 |
| 534 | 20240411 | 111300 | 1278469990 | 5700 | 5700 | 5700 | 5700 | 0 |
| 535 | 20240411 | 111200 | 1278469990 | 5700 | 5700 | 5700 | 5680 | 1068 |
| 536 | 20240411 | 111100 | 1272382410 | 5700 | 5690 | 5700 | 5690 | 23 |
| 537 | 20240411 | 111000 | 1272251530 | 5690 | 5690 | 5690 | 5690 | 11 |
| 538 | 20240411 | 110900 | 1272188940 | 5690 | 5690 | 5700 | 5670 | 789 |
| 539 | 20240411 | 110800 | 1267697590 | 5690 | 5700 | 5700 | 5660 | 17953 |
| 540 | 20240411 | 110700 | 1165727480 | 5700 | 5700 | 5700 | 5700 | 111 |
| 541 | 20240411 | 110600 | 1165094780 | 5700 | 5710 | 5710 | 5700 | 1327 |
| 542 | 20240411 | 110500 | 1157530610 | 5710 | 5700 | 5710 | 5700 | 38 |
| 543 | 20240411 | 110400 | 1157313700 | 5700 | 5700 | 5710 | 5700 | 673 |
| 544 | 20240411 | 110300 | 1153477300 | 5700 | 5710 | 5710 | 5700 | 3935 |
| 545 | 20240411 | 110200 | 1131042390 | 5710 | 5710 | 5710 | 5710 | 250 |
| 546 | 20240411 | 110100 | 1129614890 | 5710 | 5710 | 5710 | 5710 | 268 |
| 547 | 20240411 | 110000 | 1128084610 | 5710 | 5710 | 5710 | 5710 | 1108 |
| 548 | 20240411 | 105900 | 1121757930 | 5710 | 5710 | 5710 | 5710 | 10 |
| 549 | 20240411 | 105800 | 1121700830 | 5730 | 5710 | 5730 | 5710 | 991 |
| 550 | 20240411 | 105700 | 1116042190 | 5710 | 5710 | 5710 | 5710 | 307 |
| 551 | 20240411 | 105600 | 1114289220 | 5710 | 5710 | 5710 | 5700 | 475 |
| 552 | 20240411 | 105500 | 1111578780 | 5730 | 5730 | 5730 | 5700 | 4370 |
| 553 | 20240411 | 105400 | 1086630020 | 5720 | 5730 | 5740 | 5720 | 3780 |
| 554 | 20240411 | 105300 | 1064989410 | 5730 | 5720 | 5730 | 5720 | 278 |
| 555 | 20240411 | 105200 | 1063399240 | 5730 | 5730 | 5740 | 5720 | 2798 |
| 556 | 20240411 | 105100 | 1047367930 | 5730 | 5700 | 5730 | 5700 | 7545 |
| 557 | 20240411 | 105000 | 1004311940 | 5710 | 5700 | 5710 | 5700 | 2 |
| 558 | 20240411 | 104900 | 1004300530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 559 | 20240411 | 104800 | 1004300530 | 5710 | 5700 | 5720 | 5690 | 3285 |
| 560 | 20240411 | 104700 | 985565680 | 5700 | 5690 | 5710 | 5690 | 173 |
| 561 | 20240411 | 104600 | 984581170 | 5690 | 5700 | 5700 | 5690 | 38 |
| 562 | 20240411 | 104500 | 984364630 | 5700 | 5700 | 5700 | 5690 | 105 |
| 563 | 20240411 | 104400 | 983766980 | 5700 | 5700 | 5700 | 5680 | 849 |
| 564 | 20240411 | 104300 | 978943030 | 5710 | 5710 | 5710 | 5710 | 0 |
| 565 | 20240411 | 104200 | 978943030 | 5710 | 5710 | 5710 | 5680 | 1702 |
| 566 | 20240411 | 104100 | 969255180 | 5710 | 5710 | 5710 | 5710 | 78 |
| 567 | 20240411 | 104000 | 968809800 | 5710 | 5710 | 5710 | 5710 | 674 |
| 568 | 20240411 | 103900 | 964961260 | 5710 | 5710 | 5710 | 5710 | 0 |
| 569 | 20240411 | 103800 | 964961260 | 5710 | 5700 | 5710 | 5700 | 91 |
| 570 | 20240411 | 103700 | 964442530 | 5700 | 5710 | 5710 | 5700 | 326 |
| 571 | 20240411 | 103600 | 962584310 | 5710 | 5710 | 5730 | 5700 | 2365 |
| 572 | 20240411 | 103500 | 949082590 | 5710 | 5710 | 5710 | 5710 | 6 |
| 573 | 20240411 | 103400 | 949048330 | 5710 | 5710 | 5730 | 5700 | 2875 |
| 574 | 20240411 | 103300 | 932640040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 575 | 20240411 | 103200 | 932640040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 576 | 20240411 | 103100 | 932640040 | 5710 | 5710 | 5710 | 5710 | 269 |
| 577 | 20240411 | 103000 | 931104050 | 5710 | 5710 | 5730 | 5710 | 1375 |
| 578 | 20240411 | 102900 | 923251730 | 5710 | 5710 | 5710 | 5710 | 50 |
| 579 | 20240411 | 102800 | 922966230 | 5710 | 5700 | 5710 | 5680 | 1003 |
| 580 | 20240411 | 102700 | 917264350 | 5710 | 5680 | 5710 | 5680 | 51 |
| 581 | 20240411 | 102600 | 916974640 | 5680 | 5690 | 5710 | 5680 | 936 |
| 582 | 20240411 | 102500 | 911655250 | 5710 | 5700 | 5710 | 5680 | 542 |
| 583 | 20240411 | 102400 | 908572430 | 5710 | 5710 | 5710 | 5710 | 3 |
| 584 | 20240411 | 102300 | 908555300 | 5700 | 5690 | 5730 | 5680 | 2586 |
| 585 | 20240411 | 102200 | 893841770 | 5730 | 5710 | 5730 | 5690 | 4092 |
| 586 | 20240411 | 102100 | 870511990 | 5710 | 5720 | 5720 | 5690 | 5850 |
| 587 | 20240411 | 102000 | 837182240 | 5730 | 5730 | 5730 | 5730 | 25 |
| 588 | 20240411 | 101900 | 837038990 | 5740 | 5730 | 5740 | 5730 | 138 |
| 589 | 20240411 | 101800 | 836248240 | 5710 | 5720 | 5720 | 5710 | 425 |
| 590 | 20240411 | 101700 | 833821310 | 5730 | 5730 | 5730 | 5730 | 588 |
| 591 | 20240411 | 101600 | 830452070 | 5730 | 5720 | 5730 | 5720 | 507 |
| 592 | 20240411 | 101500 | 827550770 | 5730 | 5730 | 5730 | 5730 | 0 |
| 593 | 20240411 | 101400 | 827550770 | 5730 | 5730 | 5730 | 5730 | 10 |
| 594 | 20240411 | 101300 | 827493470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 595 | 20240411 | 101200 | 827493470 | 5740 | 5720 | 5740 | 5710 | 242 |
| 596 | 20240411 | 101100 | 826110980 | 5740 | 5730 | 5740 | 5730 | 73 |
| 597 | 20240411 | 101000 | 825692660 | 5740 | 5720 | 5740 | 5720 | 1380 |
| 598 | 20240411 | 100900 | 817785540 | 5730 | 5730 | 5730 | 5730 | 5 |
| 599 | 20240411 | 100800 | 817756890 | 5730 | 5730 | 5730 | 5730 | 43 |
| 600 | 20240411 | 100700 | 817510500 | 5710 | 5720 | 5720 | 5710 | 243 |
| 601 | 20240411 | 100600 | 816122800 | 5740 | 5730 | 5740 | 5730 | 28 |
| 602 | 20240411 | 100500 | 815962350 | 5740 | 5740 | 5740 | 5740 | 0 |
| 603 | 20240411 | 100400 | 815962350 | 5740 | 5710 | 5740 | 5710 | 2160 |
| 604 | 20240411 | 100300 | 803606740 | 5710 | 5720 | 5720 | 5700 | 1979 |
| 605 | 20240411 | 100200 | 792322140 | 5720 | 5740 | 5740 | 5700 | 325 |
| 606 | 20240411 | 100100 | 790466370 | 5740 | 5740 | 5740 | 5740 | 0 |
| 607 | 20240411 | 100000 | 790466370 | 5740 | 5740 | 5740 | 5740 | 4 |
| 608 | 20240411 | 095900 | 790443410 | 5740 | 5740 | 5740 | 5740 | 10 |
| 609 | 20240411 | 095800 | 790386010 | 5740 | 5740 | 5740 | 5710 | 26 |
| 610 | 20240411 | 095700 | 790237460 | 5710 | 5730 | 5740 | 5700 | 372 |
| 611 | 20240411 | 095600 | 788114600 | 5740 | 5740 | 5740 | 5740 | 1 |
| 612 | 20240411 | 095500 | 788108860 | 5740 | 5740 | 5740 | 5730 | 3 |
| 613 | 20240411 | 095400 | 788091650 | 5740 | 5710 | 5740 | 5710 | 1397 |
| 614 | 20240411 | 095300 | 780091140 | 5710 | 5730 | 5740 | 5710 | 138 |
| 615 | 20240411 | 095200 | 779302320 | 5730 | 5730 | 5730 | 5730 | 87 |
| 616 | 20240411 | 095100 | 778803810 | 5740 | 5730 | 5740 | 5700 | 482 |
| 617 | 20240411 | 095000 | 776050660 | 5740 | 5730 | 5750 | 5690 | 2206 |
| 618 | 20240411 | 094900 | 763473500 | 5750 | 5730 | 5750 | 5730 | 753 |
| 619 | 20240411 | 094800 | 759151640 | 5720 | 5690 | 5730 | 5680 | 3273 |
| 620 | 20240411 | 094700 | 740467330 | 5680 | 5720 | 5720 | 5680 | 1686 |
| 621 | 20240411 | 094600 | 730879810 | 5720 | 5710 | 5720 | 5700 | 1258 |
| 622 | 20240411 | 094500 | 723706620 | 5710 | 5710 | 5720 | 5680 | 6072 |
| 623 | 20240411 | 094400 | 689146800 | 5730 | 5730 | 5730 | 5730 | 82 |
| 624 | 20240411 | 094300 | 688676940 | 5700 | 5740 | 5740 | 5700 | 8791 |
| 625 | 20240411 | 094200 | 638519410 | 5720 | 5720 | 5720 | 5720 | 8 |
| 626 | 20240411 | 094100 | 638473650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 627 | 20240411 | 094000 | 638473650 | 5740 | 5730 | 5740 | 5720 | 603 |
| 628 | 20240411 | 093900 | 635023390 | 5740 | 5750 | 5750 | 5740 | 575 |
| 629 | 20240411 | 093800 | 631720650 | 5750 | 5750 | 5750 | 5750 | 118 |
| 630 | 20240411 | 093700 | 631042150 | 5750 | 5740 | 5750 | 5740 | 277 |
| 631 | 20240411 | 093600 | 629451460 | 5740 | 5730 | 5750 | 5730 | 266 |
| 632 | 20240411 | 093500 | 627926910 | 5750 | 5750 | 5750 | 5730 | 1504 |
| 633 | 20240411 | 093400 | 619288920 | 5740 | 5730 | 5750 | 5730 | 558 |
| 634 | 20240411 | 093300 | 616089900 | 5750 | 5750 | 5750 | 5740 | 226 |
| 635 | 20240411 | 093200 | 614790650 | 5750 | 5750 | 5750 | 5730 | 235 |
| 636 | 20240411 | 093100 | 613439420 | 5750 | 5740 | 5750 | 5740 | 2341 |
| 637 | 20240411 | 093000 | 599979880 | 5750 | 5750 | 5750 | 5750 | 1066 |
| 638 | 20240411 | 092900 | 593850380 | 5760 | 5740 | 5760 | 5740 | 2192 |
| 639 | 20240411 | 092800 | 581255280 | 5740 | 5720 | 5740 | 5720 | 3205 |
| 640 | 20240411 | 092700 | 562901930 | 5720 | 5710 | 5720 | 5700 | 956 |
| 641 | 20240411 | 092600 | 557450580 | 5710 | 5720 | 5720 | 5710 | 284 |
| 642 | 20240411 | 092500 | 555827890 | 5720 | 5730 | 5730 | 5720 | 46 |
| 643 | 20240411 | 092400 | 555564740 | 5690 | 5710 | 5730 | 5690 | 4866 |
| 644 | 20240411 | 092300 | 527774720 | 5710 | 5690 | 5710 | 5690 | 508 |
| 645 | 20240411 | 092200 | 524884140 | 5720 | 5700 | 5720 | 5690 | 395 |
| 646 | 20240411 | 092100 | 522631520 | 5710 | 5720 | 5730 | 5710 | 1185 |
| 647 | 20240411 | 092000 | 515860230 | 5710 | 5700 | 5720 | 5700 | 4671 |
| 648 | 20240411 | 091900 | 489224980 | 5690 | 5680 | 5700 | 5670 | 2145 |
| 649 | 20240411 | 091800 | 477041670 | 5680 | 5680 | 5710 | 5680 | 7038 |
| 650 | 20240411 | 091700 | 437025930 | 5680 | 5720 | 5720 | 5680 | 7496 |
| 651 | 20240411 | 091600 | 394295800 | 5720 | 5730 | 5730 | 5710 | 244 |
| 652 | 20240411 | 091500 | 392900240 | 5740 | 5720 | 5740 | 5720 | 433 |
| 653 | 20240411 | 091400 | 390423260 | 5720 | 5740 | 5740 | 5710 | 591 |
| 654 | 20240411 | 091300 | 387036990 | 5740 | 5720 | 5740 | 5720 | 2147 |
| 655 | 20240411 | 091200 | 374730120 | 5720 | 5740 | 5740 | 5710 | 193 |
| 656 | 20240411 | 091100 | 373627540 | 5740 | 5730 | 5740 | 5710 | 653 |
| 657 | 20240411 | 091000 | 369896080 | 5720 | 5740 | 5740 | 5700 | 4915 |
| 658 | 20240411 | 090900 | 341789510 | 5740 | 5720 | 5750 | 5700 | 3047 |
| 659 | 20240411 | 090800 | 324370330 | 5720 | 5710 | 5720 | 5710 | 631 |
| 660 | 20240411 | 090700 | 320767120 | 5720 | 5720 | 5720 | 5710 | 1400 |
| 661 | 20240411 | 090600 | 312772800 | 5720 | 5720 | 5720 | 5710 | 1464 |
| 662 | 20240411 | 090500 | 304400730 | 5720 | 5740 | 5770 | 5700 | 3222 |
| 663 | 20240411 | 090400 | 285991760 | 5780 | 5710 | 5780 | 5710 | 1364 |
| 664 | 20240411 | 090300 | 278188640 | 5710 | 5790 | 5790 | 5700 | 3521 |
| 665 | 20240411 | 090200 | 258066700 | 5790 | 5730 | 5790 | 5680 | 9422 |
| 666 | 20240411 | 090100 | 204203990 | 5700 | 5730 | 5740 | 5680 | 16174 |
| 667 | 20240411 | 090000 | 111949260 | 5730 | 5790 | 5800 | 5730 | 19362 |