36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 201100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 3 | 20240401 | 201000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240401 | 200900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240401 | 200800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240401 | 200700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240401 | 200600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240401 | 200500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240401 | 200400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240401 | 200300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240401 | 200200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240401 | 200100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240401 | 200000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240401 | 195900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240401 | 195800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240401 | 195700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240401 | 195600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240401 | 195500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240401 | 195400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240401 | 195300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240401 | 195200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240401 | 195100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240401 | 195000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240401 | 194900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240401 | 194800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240401 | 194700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240401 | 194600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240401 | 194500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240401 | 194400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240401 | 194300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240401 | 194200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240401 | 194100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 33 | 20240401 | 194000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240401 | 193900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240401 | 193800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240401 | 193700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240401 | 193600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240401 | 193500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240401 | 193400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240401 | 193300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240401 | 193200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240401 | 193100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240401 | 193000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240401 | 192900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240401 | 192800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240401 | 192700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240401 | 192600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240401 | 192500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240401 | 192400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240401 | 192300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240401 | 192200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240401 | 192100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240401 | 192000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240401 | 191900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240401 | 191800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240401 | 191700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240401 | 191600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240401 | 191500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240401 | 191400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240401 | 191300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240401 | 191200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240401 | 191100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 63 | 20240401 | 191000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240401 | 190900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240401 | 190800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240401 | 190700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240401 | 190600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240401 | 190500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240401 | 190400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240401 | 190300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240401 | 190200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240401 | 190100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240401 | 190000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240401 | 185900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240401 | 185800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240401 | 185700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240401 | 185600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240401 | 185500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240401 | 185400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240401 | 185300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240401 | 185200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240401 | 185100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240401 | 185000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240401 | 184900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240401 | 184800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240401 | 184700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240401 | 184600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240401 | 184500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240401 | 184400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240401 | 184300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240401 | 184200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240401 | 184100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 93 | 20240401 | 184000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240401 | 183900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240401 | 183800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240401 | 183700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240401 | 183600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240401 | 183500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240401 | 183400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240401 | 183300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240401 | 183200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240401 | 183100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240401 | 183000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240401 | 182900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240401 | 182800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240401 | 182700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240401 | 182600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240401 | 182500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240401 | 182400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240401 | 182300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240401 | 182200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240401 | 182100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240401 | 182000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240401 | 181900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240401 | 181800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240401 | 181700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240401 | 181600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240401 | 181500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240401 | 181400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240401 | 181300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240401 | 181200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240401 | 181100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 123 | 20240401 | 181000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240401 | 180900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240401 | 180800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240401 | 180700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240401 | 180600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240401 | 180500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240401 | 180400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240401 | 180300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240401 | 180200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240401 | 180100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240401 | 180000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240401 | 175900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240401 | 175800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240401 | 175700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240401 | 175600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240401 | 175500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240401 | 175400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240401 | 175300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240401 | 175200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240401 | 175100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240401 | 175000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240401 | 174900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240401 | 174800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240401 | 174700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240401 | 174600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240401 | 174500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240401 | 174400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240401 | 174300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240401 | 174200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240401 | 174100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 153 | 20240401 | 174000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240401 | 173900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240401 | 173800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240401 | 173700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240401 | 173600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240401 | 173500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240401 | 173400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240401 | 173300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240401 | 173200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240401 | 173100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240401 | 173000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240401 | 172900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240401 | 172800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240401 | 172700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240401 | 172600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240401 | 172500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240401 | 172400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240401 | 172300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240401 | 172200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240401 | 172100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240401 | 172000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240401 | 171900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240401 | 171800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240401 | 171700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240401 | 171600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240401 | 171500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240401 | 171400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240401 | 171300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240401 | 171200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240401 | 171100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 183 | 20240401 | 171000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240401 | 170900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240401 | 170800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240401 | 170700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240401 | 170600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240401 | 170500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240401 | 170400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20240401 | 170300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240401 | 170200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240401 | 170100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240401 | 170000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240401 | 165900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240401 | 165800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240401 | 165700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240401 | 165600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240401 | 165500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240401 | 165400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240401 | 165300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20240401 | 165200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20240401 | 165100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20240401 | 165000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20240401 | 164900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20240401 | 164800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20240401 | 164700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20240401 | 164600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20240401 | 164500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20240401 | 164400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20240401 | 164300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20240401 | 164200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20240401 | 164100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 213 | 20240401 | 164000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20240401 | 163900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20240401 | 163800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20240401 | 163700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20240401 | 163600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20240401 | 163500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20240401 | 163400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240401 | 163300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20240401 | 163200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20240401 | 163100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20240401 | 163000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20240401 | 162900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20240401 | 162800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20240401 | 162700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20240401 | 162600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20240401 | 162500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20240401 | 162400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20240401 | 162300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20240401 | 162200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20240401 | 162100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20240401 | 162000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20240401 | 161900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20240401 | 161800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20240401 | 161700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20240401 | 161600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20240401 | 161500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20240401 | 161400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20240401 | 161300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20240401 | 161200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20240401 | 161100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 243 | 20240401 | 161000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20240401 | 160900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20240401 | 160800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20240401 | 160700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20240401 | 160600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20240401 | 160500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20240401 | 160400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20240401 | 160300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20240401 | 160200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20240401 | 160100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20240401 | 160000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20240401 | 155900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 255 | 20240401 | 155800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 256 | 20240401 | 155700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 257 | 20240401 | 155600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 258 | 20240401 | 155500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 259 | 20240401 | 155400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 260 | 20240401 | 155300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 261 | 20240401 | 155200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 262 | 20240401 | 155100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 263 | 20240401 | 155000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 264 | 20240401 | 154900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 265 | 20240401 | 154800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 266 | 20240401 | 154700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 267 | 20240401 | 154600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 268 | 20240401 | 154500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20240401 | 154400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20240401 | 154300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 271 | 20240401 | 154200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 272 | 20240401 | 154100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 273 | 20240401 | 154000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 274 | 20240401 | 153900 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 275 | 20240401 | 153800 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 276 | 20240401 | 153700 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 277 | 20240401 | 153600 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 278 | 20240401 | 153500 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 279 | 20240401 | 153400 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 280 | 20240401 | 153300 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 281 | 20240401 | 153200 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 282 | 20240401 | 153100 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 283 | 20240401 | 153000 | 11983485350 | 39400 | 39400 | 39400 | 39400 | 7165 |
| 284 | 20240401 | 152900 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 285 | 20240401 | 152800 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 286 | 20240401 | 152700 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 287 | 20240401 | 152600 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 288 | 20240401 | 152500 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 289 | 20240401 | 152400 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 290 | 20240401 | 152300 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 291 | 20240401 | 152200 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 292 | 20240401 | 152100 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 293 | 20240401 | 152000 | 11701184350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 294 | 20240401 | 151900 | 11701184350 | 39550 | 39550 | 39550 | 39450 | 3536 |
| 295 | 20240401 | 151800 | 11561589200 | 39550 | 39550 | 39550 | 39500 | 1736 |
| 296 | 20240401 | 151700 | 11493004350 | 39550 | 39550 | 39600 | 39500 | 513 |
| 297 | 20240401 | 151600 | 11472715200 | 39550 | 39600 | 39600 | 39550 | 473 |
| 298 | 20240401 | 151500 | 11453999100 | 39600 | 39600 | 39600 | 39550 | 144 |
| 299 | 20240401 | 151400 | 11448299750 | 39600 | 39600 | 39600 | 39600 | 354 |
| 300 | 20240401 | 151300 | 11434281350 | 39600 | 39550 | 39600 | 39550 | 274 |
| 301 | 20240401 | 151200 | 11423433250 | 39550 | 39650 | 39650 | 39550 | 438 |
| 302 | 20240401 | 151100 | 11406082150 | 39650 | 39600 | 39650 | 39600 | 415 |
| 303 | 20240401 | 151000 | 11389644500 | 39650 | 39700 | 39700 | 39650 | 440 |
| 304 | 20240401 | 150900 | 11372198350 | 39650 | 39500 | 39700 | 39500 | 6355 |
| 305 | 20240401 | 150800 | 11120621550 | 39550 | 39550 | 39550 | 39500 | 1690 |
| 306 | 20240401 | 150700 | 11053857600 | 39550 | 39550 | 39550 | 39500 | 416 |
| 307 | 20240401 | 150600 | 11037409800 | 39550 | 39600 | 39600 | 39500 | 2139 |
| 308 | 20240401 | 150500 | 10952842700 | 39600 | 39600 | 39600 | 39550 | 306 |
| 309 | 20240401 | 150400 | 10940726700 | 39550 | 39550 | 39600 | 39500 | 635 |
| 310 | 20240401 | 150300 | 10915612450 | 39550 | 39600 | 39600 | 39500 | 549 |
| 311 | 20240401 | 150200 | 10893900300 | 39550 | 39600 | 39600 | 39550 | 388 |
| 312 | 20240401 | 150100 | 10878536300 | 39600 | 39600 | 39600 | 39550 | 358 |
| 313 | 20240401 | 150000 | 10864361550 | 39650 | 39650 | 39650 | 39500 | 2466 |
| 314 | 20240401 | 145900 | 10766757550 | 39650 | 39600 | 39650 | 39600 | 883 |
| 315 | 20240401 | 145800 | 10731787150 | 39600 | 39600 | 39600 | 39550 | 986 |
| 316 | 20240401 | 145700 | 10692765450 | 39600 | 39600 | 39600 | 39550 | 248 |
| 317 | 20240401 | 145600 | 10682948200 | 39600 | 39600 | 39600 | 39550 | 444 |
| 318 | 20240401 | 145500 | 10665371800 | 39600 | 39550 | 39650 | 39550 | 346 |
| 319 | 20240401 | 145400 | 10651672450 | 39550 | 39650 | 39650 | 39550 | 654 |
| 320 | 20240401 | 145300 | 10625788700 | 39600 | 39650 | 39650 | 39600 | 501 |
| 321 | 20240401 | 145200 | 10605935200 | 39650 | 39600 | 39650 | 39550 | 465 |
| 322 | 20240401 | 145100 | 10587522650 | 39600 | 39600 | 39650 | 39600 | 724 |
| 323 | 20240401 | 145000 | 10558846700 | 39600 | 39600 | 39600 | 39500 | 2717 |
| 324 | 20240401 | 144900 | 10451461550 | 39600 | 39600 | 39650 | 39600 | 409 |
| 325 | 20240401 | 144800 | 10435265050 | 39650 | 39650 | 39650 | 39600 | 523 |
| 326 | 20240401 | 144700 | 10414537600 | 39650 | 39650 | 39650 | 39600 | 440 |
| 327 | 20240401 | 144600 | 10397099750 | 39700 | 39700 | 39700 | 39650 | 1658 |
| 328 | 20240401 | 144500 | 10331334800 | 39700 | 39750 | 39750 | 39700 | 394 |
| 329 | 20240401 | 144400 | 10315682600 | 39750 | 39750 | 39750 | 39700 | 542 |
| 330 | 20240401 | 144300 | 10294138650 | 39750 | 39750 | 39750 | 39650 | 647 |
| 331 | 20240401 | 144200 | 10268450400 | 39750 | 39700 | 39750 | 39650 | 1109 |
| 332 | 20240401 | 144100 | 10224436250 | 39750 | 39700 | 39750 | 39700 | 191 |
| 333 | 20240401 | 144000 | 10216847100 | 39700 | 39600 | 39700 | 39600 | 398 |
| 334 | 20240401 | 143900 | 10201063300 | 39600 | 39750 | 39800 | 39500 | 4248 |
| 335 | 20240401 | 143800 | 10032807400 | 39750 | 39800 | 39800 | 39750 | 239 |
| 336 | 20240401 | 143700 | 10023302950 | 39800 | 39750 | 39800 | 39750 | 334 |
| 337 | 20240401 | 143600 | 10010015300 | 39750 | 39800 | 39800 | 39750 | 410 |
| 338 | 20240401 | 143500 | 9993706800 | 39800 | 39750 | 39800 | 39750 | 89 |
| 339 | 20240401 | 143400 | 9990167700 | 39750 | 39750 | 39800 | 39750 | 281 |
| 340 | 20240401 | 143300 | 9978997600 | 39750 | 39750 | 39750 | 39700 | 301 |
| 341 | 20240401 | 143200 | 9967035950 | 39750 | 39700 | 39750 | 39700 | 169 |
| 342 | 20240401 | 143100 | 9960318850 | 39750 | 39750 | 39750 | 39650 | 360 |
| 343 | 20240401 | 143000 | 9946019100 | 39750 | 39700 | 39750 | 39650 | 964 |
| 344 | 20240401 | 142900 | 9907748900 | 39700 | 39750 | 39750 | 39700 | 133 |
| 345 | 20240401 | 142800 | 9902468000 | 39700 | 39750 | 39750 | 39700 | 298 |
| 346 | 20240401 | 142700 | 9890629450 | 39700 | 39750 | 39750 | 39700 | 214 |
| 347 | 20240401 | 142600 | 9882132050 | 39750 | 39700 | 39750 | 39700 | 245 |
| 348 | 20240401 | 142500 | 9872397350 | 39700 | 39750 | 39750 | 39700 | 398 |
| 349 | 20240401 | 142400 | 9856588250 | 39700 | 39800 | 39800 | 39700 | 162 |
| 350 | 20240401 | 142300 | 9850148850 | 39800 | 39750 | 39800 | 39750 | 418 |
| 351 | 20240401 | 142200 | 9833520000 | 39750 | 39750 | 39800 | 39750 | 313 |
| 352 | 20240401 | 142100 | 9821067250 | 39750 | 39700 | 39750 | 39700 | 391 |
| 353 | 20240401 | 142000 | 9805525700 | 39700 | 39700 | 39750 | 39650 | 173 |
| 354 | 20240401 | 141900 | 9798661850 | 39700 | 39650 | 39750 | 39650 | 93 |
| 355 | 20240401 | 141800 | 9794971500 | 39750 | 39700 | 39750 | 39650 | 1136 |
| 356 | 20240401 | 141700 | 9749872750 | 39700 | 39750 | 39800 | 39700 | 276 |
| 357 | 20240401 | 141600 | 9738904850 | 39750 | 39750 | 39750 | 39700 | 50 |
| 358 | 20240401 | 141500 | 9736917450 | 39750 | 39750 | 39800 | 39700 | 258 |
| 359 | 20240401 | 141400 | 9726661550 | 39700 | 39750 | 39750 | 39700 | 699 |
| 360 | 20240401 | 141300 | 9698897600 | 39800 | 39800 | 39800 | 39750 | 286 |
| 361 | 20240401 | 141200 | 9687515500 | 39800 | 39750 | 39800 | 39750 | 243 |
| 362 | 20240401 | 141100 | 9677847200 | 39800 | 39750 | 39800 | 39750 | 122 |
| 363 | 20240401 | 141000 | 9672997350 | 39750 | 39700 | 39750 | 39700 | 989 |
| 364 | 20240401 | 140900 | 9633694500 | 39750 | 39750 | 39750 | 39700 | 249 |
| 365 | 20240401 | 140800 | 9623799150 | 39750 | 39700 | 39750 | 39650 | 627 |
| 366 | 20240401 | 140700 | 9598902100 | 39700 | 39700 | 39700 | 39700 | 291 |
| 367 | 20240401 | 140600 | 9587349400 | 39700 | 39700 | 39750 | 39700 | 98 |
| 368 | 20240401 | 140500 | 9583458200 | 39750 | 39700 | 39750 | 39700 | 475 |
| 369 | 20240401 | 140400 | 9564591950 | 39650 | 39700 | 39700 | 39650 | 543 |
| 370 | 20240401 | 140300 | 9543050500 | 39700 | 39750 | 39750 | 39650 | 173 |
| 371 | 20240401 | 140200 | 9536180500 | 39650 | 39550 | 39750 | 39550 | 304 |
| 372 | 20240401 | 140100 | 9524129450 | 39550 | 39700 | 39700 | 39550 | 2475 |
| 373 | 20240401 | 140000 | 9426154500 | 39700 | 39750 | 39750 | 39700 | 345 |
| 374 | 20240401 | 135900 | 9412450000 | 39750 | 39800 | 39850 | 39750 | 502 |
| 375 | 20240401 | 135800 | 9392464950 | 39800 | 39900 | 39900 | 39800 | 281 |
| 376 | 20240401 | 135700 | 9381264400 | 39900 | 39850 | 39900 | 39850 | 148 |
| 377 | 20240401 | 135600 | 9375365600 | 39850 | 39850 | 39900 | 39850 | 815 |
| 378 | 20240401 | 135500 | 9342877600 | 39900 | 39900 | 39950 | 39900 | 376 |
| 379 | 20240401 | 135400 | 9327874100 | 39900 | 39850 | 39900 | 39850 | 209 |
| 380 | 20240401 | 135300 | 9319538100 | 39850 | 39900 | 39900 | 39850 | 450 |
| 381 | 20240401 | 135200 | 9301588450 | 39900 | 39900 | 39950 | 39900 | 70 |
| 382 | 20240401 | 135100 | 9298795100 | 39900 | 39900 | 39950 | 39800 | 578 |
| 383 | 20240401 | 135000 | 9275757250 | 39950 | 39950 | 39950 | 39950 | 157 |
| 384 | 20240401 | 134900 | 9269485100 | 39950 | 39950 | 39950 | 39900 | 136 |
| 385 | 20240401 | 134800 | 9264056500 | 39950 | 39950 | 39950 | 39900 | 257 |
| 386 | 20240401 | 134700 | 9253790750 | 40000 | 39950 | 40000 | 39950 | 79 |
| 387 | 20240401 | 134600 | 9250633900 | 39950 | 39950 | 39950 | 39950 | 71 |
| 388 | 20240401 | 134500 | 9247797450 | 39900 | 39950 | 39950 | 39900 | 428 |
| 389 | 20240401 | 134400 | 9230707100 | 40000 | 40050 | 40050 | 39950 | 866 |
| 390 | 20240401 | 134300 | 9196056400 | 40050 | 40050 | 40050 | 39950 | 275 |
| 391 | 20240401 | 134200 | 9185050700 | 40050 | 39950 | 40050 | 39900 | 1388 |
| 392 | 20240401 | 134100 | 9129552750 | 39950 | 39900 | 39950 | 39800 | 836 |
| 393 | 20240401 | 134000 | 9096175750 | 39850 | 39800 | 39850 | 39800 | 420 |
| 394 | 20240401 | 133900 | 9079446800 | 39800 | 39750 | 39800 | 39700 | 597 |
| 395 | 20240401 | 133800 | 9055737400 | 39750 | 39750 | 39750 | 39700 | 226 |
| 396 | 20240401 | 133700 | 9046754550 | 39750 | 39700 | 39750 | 39700 | 136 |
| 397 | 20240401 | 133600 | 9041354300 | 39700 | 39700 | 39700 | 39650 | 174 |
| 398 | 20240401 | 133500 | 9034451650 | 39700 | 39650 | 39700 | 39650 | 472 |
| 399 | 20240401 | 133400 | 9015716500 | 39650 | 39700 | 39700 | 39650 | 292 |
| 400 | 20240401 | 133300 | 9004136900 | 39700 | 39650 | 39700 | 39550 | 1433 |
| 401 | 20240401 | 133200 | 8947412350 | 39700 | 39600 | 39700 | 39600 | 74 |
| 402 | 20240401 | 133100 | 8944474750 | 39600 | 39700 | 39700 | 39600 | 577 |
| 403 | 20240401 | 133000 | 8921592050 | 39700 | 39850 | 39850 | 39550 | 3034 |
| 404 | 20240401 | 132900 | 8801332300 | 39800 | 39850 | 39900 | 39800 | 197 |
| 405 | 20240401 | 132800 | 8793482150 | 39700 | 39800 | 39800 | 39700 | 210 |
| 406 | 20240401 | 132700 | 8785131850 | 39800 | 39800 | 39800 | 39750 | 154 |
| 407 | 20240401 | 132600 | 8779007800 | 39750 | 39700 | 39800 | 39700 | 159 |
| 408 | 20240401 | 132500 | 8772687700 | 39800 | 39800 | 39800 | 39700 | 34 |
| 409 | 20240401 | 132400 | 8771335550 | 39800 | 39750 | 39800 | 39750 | 345 |
| 410 | 20240401 | 132300 | 8757614300 | 39750 | 39800 | 39850 | 39750 | 1002 |
| 411 | 20240401 | 132200 | 8717743600 | 39800 | 39750 | 39800 | 39750 | 27 |
| 412 | 20240401 | 132100 | 8716669550 | 39750 | 39800 | 39800 | 39750 | 333 |
| 413 | 20240401 | 132000 | 8703424450 | 39750 | 39750 | 39750 | 39750 | 73 |
| 414 | 20240401 | 131900 | 8700522700 | 39750 | 39800 | 39800 | 39700 | 346 |
| 415 | 20240401 | 131800 | 8686772150 | 39800 | 39750 | 39800 | 39750 | 283 |
| 416 | 20240401 | 131700 | 8675515400 | 39750 | 39800 | 39800 | 39750 | 90 |
| 417 | 20240401 | 131600 | 8671936650 | 39800 | 39800 | 39800 | 39750 | 661 |
| 418 | 20240401 | 131500 | 8645633050 | 39850 | 39850 | 39900 | 39850 | 183 |
| 419 | 20240401 | 131400 | 8638339900 | 39800 | 39850 | 39900 | 39800 | 190 |
| 420 | 20240401 | 131300 | 8630771200 | 39900 | 39850 | 39900 | 39800 | 120 |
| 421 | 20240401 | 131200 | 8625993850 | 39850 | 39900 | 39950 | 39850 | 76 |
| 422 | 20240401 | 131100 | 8622963800 | 39900 | 39950 | 39950 | 39900 | 184 |
| 423 | 20240401 | 131000 | 8615622100 | 39950 | 39950 | 39950 | 39800 | 1189 |
| 424 | 20240401 | 130900 | 8568208650 | 39900 | 39900 | 39950 | 39900 | 88 |
| 425 | 20240401 | 130800 | 8564696250 | 39900 | 39850 | 39900 | 39850 | 209 |
| 426 | 20240401 | 130700 | 8556357900 | 39900 | 39900 | 39900 | 39800 | 914 |
| 427 | 20240401 | 130600 | 8519903100 | 39900 | 39850 | 39900 | 39850 | 71 |
| 428 | 20240401 | 130500 | 8517071750 | 39850 | 39850 | 39900 | 39850 | 292 |
| 429 | 20240401 | 130400 | 8505427350 | 39900 | 39900 | 39900 | 39850 | 233 |
| 430 | 20240401 | 130300 | 8496136400 | 39850 | 39900 | 39950 | 39850 | 237 |
| 431 | 20240401 | 130200 | 8486682750 | 39900 | 39900 | 39950 | 39850 | 252 |
| 432 | 20240401 | 130100 | 8476630450 | 39900 | 39950 | 39950 | 39850 | 139 |
| 433 | 20240401 | 130000 | 8471085250 | 39900 | 39900 | 39950 | 39850 | 437 |
| 434 | 20240401 | 125900 | 8453652050 | 39950 | 39950 | 39950 | 39950 | 235 |
| 435 | 20240401 | 125800 | 8444263800 | 39950 | 39950 | 39950 | 39900 | 328 |
| 436 | 20240401 | 125700 | 8431168500 | 39900 | 39900 | 39900 | 39900 | 14 |
| 437 | 20240401 | 125600 | 8430609900 | 39900 | 39900 | 39950 | 39900 | 272 |
| 438 | 20240401 | 125500 | 8419756350 | 39900 | 39900 | 39900 | 39800 | 141 |
| 439 | 20240401 | 125400 | 8414135900 | 39950 | 39900 | 39950 | 39900 | 179 |
| 440 | 20240401 | 125300 | 8406986400 | 39900 | 39900 | 39900 | 39850 | 80 |
| 441 | 20240401 | 125200 | 8403797500 | 39850 | 39850 | 39950 | 39800 | 568 |
| 442 | 20240401 | 125100 | 8381156350 | 39950 | 39900 | 39950 | 39900 | 406 |
| 443 | 20240401 | 125000 | 8364956650 | 39850 | 39950 | 39950 | 39850 | 122 |
| 444 | 20240401 | 124900 | 8360083000 | 39800 | 39850 | 39950 | 39800 | 486 |
| 445 | 20240401 | 124800 | 8340693450 | 39800 | 39850 | 39900 | 39800 | 279 |
| 446 | 20240401 | 124700 | 8329567350 | 39850 | 39850 | 39900 | 39800 | 211 |
| 447 | 20240401 | 124600 | 8321158700 | 39900 | 39850 | 39900 | 39850 | 234 |
| 448 | 20240401 | 124500 | 8311825700 | 39850 | 39850 | 39900 | 39850 | 176 |
| 449 | 20240401 | 124400 | 8304808850 | 39850 | 39800 | 39850 | 39750 | 329 |
| 450 | 20240401 | 124300 | 8291711600 | 39800 | 39750 | 39800 | 39750 | 1571 |
| 451 | 20240401 | 124200 | 8229191050 | 39750 | 39800 | 39800 | 39750 | 79 |
| 452 | 20240401 | 124100 | 8226050250 | 39750 | 39750 | 39800 | 39700 | 358 |
| 453 | 20240401 | 124000 | 8211820200 | 39800 | 39750 | 39800 | 39700 | 209 |
| 454 | 20240401 | 123900 | 8203510700 | 39700 | 39700 | 39800 | 39700 | 817 |
| 455 | 20240401 | 123800 | 8171004900 | 39700 | 39750 | 39750 | 39700 | 271 |
| 456 | 20240401 | 123700 | 8160237750 | 39750 | 39750 | 39750 | 39700 | 174 |
| 457 | 20240401 | 123600 | 8153324350 | 39700 | 39700 | 39700 | 39650 | 131 |
| 458 | 20240401 | 123500 | 8148124950 | 39650 | 39700 | 39700 | 39600 | 255 |
| 459 | 20240401 | 123400 | 8138014950 | 39600 | 39700 | 39750 | 39600 | 229 |
| 460 | 20240401 | 123300 | 8128936750 | 39700 | 39650 | 39700 | 39650 | 104 |
| 461 | 20240401 | 123200 | 8124808100 | 39650 | 39650 | 39650 | 39600 | 885 |
| 462 | 20240401 | 123100 | 8089749350 | 39650 | 39650 | 39650 | 39650 | 175 |
| 463 | 20240401 | 123000 | 8082810600 | 39650 | 39700 | 39750 | 39600 | 336 |
| 464 | 20240401 | 122900 | 8069472550 | 39700 | 39650 | 39700 | 39600 | 169 |
| 465 | 20240401 | 122800 | 8062770650 | 39650 | 39650 | 39650 | 39600 | 74 |
| 466 | 20240401 | 122700 | 8059836800 | 39600 | 39650 | 39650 | 39600 | 808 |
| 467 | 20240401 | 122600 | 8027829650 | 39600 | 39700 | 39700 | 39600 | 406 |
| 468 | 20240401 | 122500 | 8011741650 | 39700 | 39700 | 39700 | 39650 | 221 |
| 469 | 20240401 | 122400 | 8002971050 | 39650 | 39700 | 39700 | 39650 | 138 |
| 470 | 20240401 | 122300 | 7997498050 | 39650 | 39700 | 39750 | 39650 | 332 |
| 471 | 20240401 | 122200 | 7984332550 | 39700 | 39700 | 39750 | 39700 | 286 |
| 472 | 20240401 | 122100 | 7972977900 | 39650 | 39700 | 39750 | 39650 | 1017 |
| 473 | 20240401 | 122000 | 7932644950 | 39650 | 39700 | 39700 | 39650 | 360 |
| 474 | 20240401 | 121900 | 7918365450 | 39700 | 39750 | 39750 | 39700 | 242 |
| 475 | 20240401 | 121800 | 7908749850 | 39700 | 39750 | 39750 | 39700 | 163 |
| 476 | 20240401 | 121700 | 7902277200 | 39700 | 39750 | 39750 | 39700 | 307 |
| 477 | 20240401 | 121600 | 7890079800 | 39650 | 39700 | 39700 | 39650 | 377 |
| 478 | 20240401 | 121500 | 7875116000 | 39700 | 39700 | 39750 | 39650 | 174 |
| 479 | 20240401 | 121400 | 7868208500 | 39700 | 39800 | 39800 | 39700 | 387 |
| 480 | 20240401 | 121300 | 7852833650 | 39800 | 39800 | 39800 | 39700 | 214 |
| 481 | 20240401 | 121200 | 7844328850 | 39700 | 39800 | 39800 | 39700 | 362 |
| 482 | 20240401 | 121100 | 7829939950 | 39800 | 39750 | 39800 | 39750 | 167 |
| 483 | 20240401 | 121000 | 7823301550 | 39750 | 39750 | 39750 | 39700 | 187 |
| 484 | 20240401 | 120900 | 7815870050 | 39700 | 39650 | 39700 | 39650 | 495 |
| 485 | 20240401 | 120800 | 7796235900 | 39700 | 39650 | 39700 | 39600 | 108 |
| 486 | 20240401 | 120700 | 7791954300 | 39650 | 39650 | 39700 | 39650 | 62 |
| 487 | 20240401 | 120600 | 7789495450 | 39650 | 39650 | 39650 | 39600 | 399 |
| 488 | 20240401 | 120500 | 7773683800 | 39650 | 39600 | 39650 | 39600 | 739 |
| 489 | 20240401 | 120400 | 7744397950 | 39650 | 39650 | 39650 | 39650 | 285 |
| 490 | 20240401 | 120300 | 7733097700 | 39650 | 39600 | 39700 | 39600 | 427 |
| 491 | 20240401 | 120200 | 7716172550 | 39700 | 39700 | 39750 | 39650 | 1515 |
| 492 | 20240401 | 120100 | 7656087900 | 39700 | 39700 | 39700 | 39700 | 378 |
| 493 | 20240401 | 120000 | 7641081300 | 39700 | 39750 | 39750 | 39650 | 716 |
| 494 | 20240401 | 115900 | 7612663300 | 39750 | 39800 | 39800 | 39700 | 228 |
| 495 | 20240401 | 115800 | 7603610150 | 39800 | 39700 | 39800 | 39700 | 205 |
| 496 | 20240401 | 115700 | 7595464450 | 39700 | 39750 | 39800 | 39700 | 2043 |
| 497 | 20240401 | 115600 | 7514347600 | 39800 | 39800 | 39800 | 39750 | 128 |
| 498 | 20240401 | 115500 | 7509258550 | 39800 | 39800 | 39800 | 39700 | 350 |
| 499 | 20240401 | 115400 | 7495340150 | 39800 | 39800 | 39800 | 39700 | 946 |
| 500 | 20240401 | 115300 | 7457759150 | 39750 | 39800 | 39800 | 39750 | 791 |
| 501 | 20240401 | 115200 | 7426315650 | 39800 | 39750 | 39800 | 39750 | 489 |
| 502 | 20240401 | 115100 | 7406870150 | 39800 | 39750 | 39800 | 39750 | 247 |
| 503 | 20240401 | 115000 | 7397046450 | 39800 | 39750 | 39800 | 39750 | 299 |
| 504 | 20240401 | 114900 | 7385152850 | 39800 | 39750 | 39800 | 39750 | 197 |
| 505 | 20240401 | 114800 | 7377314850 | 39750 | 39800 | 39800 | 39750 | 236 |
| 506 | 20240401 | 114700 | 7367932750 | 39800 | 39800 | 39900 | 39800 | 284 |
| 507 | 20240401 | 114600 | 7356629100 | 39750 | 39800 | 39900 | 39750 | 808 |
| 508 | 20240401 | 114500 | 7324463050 | 39800 | 39900 | 39900 | 39800 | 205 |
| 509 | 20240401 | 114400 | 7316299200 | 39900 | 39900 | 39900 | 39850 | 269 |
| 510 | 20240401 | 114300 | 7305571950 | 39950 | 39850 | 39950 | 39800 | 264 |
| 511 | 20240401 | 114200 | 7295052000 | 39900 | 39850 | 39900 | 39850 | 137 |
| 512 | 20240401 | 114100 | 7289586450 | 39900 | 39900 | 39950 | 39900 | 168 |
| 513 | 20240401 | 114000 | 7282882750 | 39850 | 39950 | 39950 | 39850 | 281 |
| 514 | 20240401 | 113900 | 7271683300 | 39900 | 39850 | 39950 | 39850 | 173 |
| 515 | 20240401 | 113800 | 7264780800 | 39950 | 39850 | 39950 | 39850 | 249 |
| 516 | 20240401 | 113700 | 7254849350 | 39900 | 39850 | 39900 | 39850 | 132 |
| 517 | 20240401 | 113600 | 7249587700 | 39900 | 39850 | 39900 | 39800 | 286 |
| 518 | 20240401 | 113500 | 7238197550 | 39850 | 39900 | 39900 | 39850 | 158 |
| 519 | 20240401 | 113400 | 7231900650 | 39850 | 39900 | 39900 | 39850 | 307 |
| 520 | 20240401 | 113300 | 7219666400 | 39950 | 39850 | 39950 | 39850 | 225 |
| 521 | 20240401 | 113200 | 7210698700 | 39850 | 39900 | 39950 | 39850 | 101 |
| 522 | 20240401 | 113100 | 7206667650 | 39900 | 39800 | 39900 | 39800 | 569 |
| 523 | 20240401 | 113000 | 7184006400 | 39900 | 39850 | 39900 | 39800 | 2314 |
| 524 | 20240401 | 112900 | 7091794000 | 39900 | 39900 | 39950 | 39900 | 415 |
| 525 | 20240401 | 112800 | 7075234850 | 39950 | 40000 | 40000 | 39900 | 343 |
| 526 | 20240401 | 112700 | 7061536150 | 40000 | 39950 | 40000 | 39950 | 196 |
| 527 | 20240401 | 112600 | 7053705450 | 39950 | 39950 | 39950 | 39950 | 1 |
| 528 | 20240401 | 112500 | 7053665500 | 39900 | 39950 | 40000 | 39900 | 668 |
| 529 | 20240401 | 112400 | 7026992650 | 40000 | 39950 | 40000 | 39950 | 173 |
| 530 | 20240401 | 112300 | 7020080100 | 39950 | 39950 | 40000 | 39950 | 317 |
| 531 | 20240401 | 112200 | 7007415200 | 40000 | 40050 | 40050 | 39950 | 1446 |
| 532 | 20240401 | 112100 | 6949579900 | 40000 | 40050 | 40050 | 40000 | 1838 |
| 533 | 20240401 | 112000 | 6876059550 | 40050 | 40100 | 40100 | 40000 | 449 |
| 534 | 20240401 | 111900 | 6858088700 | 40050 | 40100 | 40100 | 40050 | 215 |
| 535 | 20240401 | 111800 | 6849470850 | 40050 | 40050 | 40150 | 40050 | 119 |
| 536 | 20240401 | 111700 | 6844704250 | 40050 | 40050 | 40150 | 40050 | 506 |
| 537 | 20240401 | 111600 | 6824435200 | 40150 | 40050 | 40150 | 40050 | 563 |
| 538 | 20240401 | 111500 | 6801881000 | 40050 | 40100 | 40100 | 40050 | 415 |
| 539 | 20240401 | 111400 | 6785250400 | 40100 | 40100 | 40150 | 40100 | 165 |
| 540 | 20240401 | 111300 | 6778633150 | 40050 | 40100 | 40100 | 40050 | 448 |
| 541 | 20240401 | 111200 | 6760687750 | 40100 | 40050 | 40100 | 40000 | 614 |
| 542 | 20240401 | 111100 | 6736114850 | 40050 | 40050 | 40050 | 40000 | 196 |
| 543 | 20240401 | 111000 | 6728268600 | 40050 | 40050 | 40100 | 40050 | 163 |
| 544 | 20240401 | 110900 | 6721739750 | 40050 | 40000 | 40100 | 40000 | 253 |
| 545 | 20240401 | 110800 | 6711603300 | 40000 | 40050 | 40100 | 40000 | 1313 |
| 546 | 20240401 | 110700 | 6659074550 | 40000 | 40050 | 40050 | 40000 | 69 |
| 547 | 20240401 | 110600 | 6656312100 | 40050 | 40000 | 40100 | 40000 | 315 |
| 548 | 20240401 | 110500 | 6643701300 | 40050 | 40050 | 40050 | 40000 | 440 |
| 549 | 20240401 | 110400 | 6626092050 | 40000 | 40100 | 40100 | 39950 | 2799 |
| 550 | 20240401 | 110300 | 6514128400 | 39950 | 39900 | 39950 | 39900 | 140 |
| 551 | 20240401 | 110200 | 6508535900 | 39900 | 40200 | 40200 | 39900 | 1242 |
| 552 | 20240401 | 110100 | 6458871600 | 40200 | 40100 | 40200 | 40050 | 85 |
| 553 | 20240401 | 110000 | 6455465000 | 40050 | 40100 | 40250 | 40050 | 324 |
| 554 | 20240401 | 105900 | 6442470650 | 40100 | 40300 | 40300 | 40000 | 917 |
| 555 | 20240401 | 105800 | 6405649250 | 40300 | 40200 | 40300 | 40200 | 125 |
| 556 | 20240401 | 105700 | 6400615550 | 40200 | 40250 | 40300 | 40200 | 2189 |
| 557 | 20240401 | 105600 | 6312441150 | 40250 | 40350 | 40350 | 40200 | 607 |
| 558 | 20240401 | 105500 | 6288010850 | 40400 | 40350 | 40450 | 40350 | 1973 |
| 559 | 20240401 | 105400 | 6208305050 | 40300 | 40300 | 40350 | 40200 | 861 |
| 560 | 20240401 | 105300 | 6173611200 | 40300 | 40200 | 40350 | 40150 | 1583 |
| 561 | 20240401 | 105200 | 6109876000 | 40200 | 40100 | 40250 | 40100 | 1919 |
| 562 | 20240401 | 105100 | 6032778500 | 40000 | 40000 | 40050 | 40000 | 74 |
| 563 | 20240401 | 105000 | 6029815500 | 40050 | 40100 | 40150 | 40050 | 324 |
| 564 | 20240401 | 104900 | 6016830050 | 40100 | 40100 | 40100 | 40050 | 302 |
| 565 | 20240401 | 104800 | 6004720200 | 40100 | 40100 | 40150 | 40050 | 39 |
| 566 | 20240401 | 104700 | 6003156450 | 40050 | 40150 | 40150 | 40050 | 617 |
| 567 | 20240401 | 104600 | 5978404650 | 40150 | 40050 | 40150 | 40000 | 594 |
| 568 | 20240401 | 104500 | 5954600250 | 40000 | 40000 | 40050 | 39950 | 298 |
| 569 | 20240401 | 104400 | 5942683300 | 39950 | 39900 | 40050 | 39900 | 397 |
| 570 | 20240401 | 104300 | 5926811900 | 39950 | 39950 | 39950 | 39900 | 793 |
| 571 | 20240401 | 104200 | 5895136450 | 39900 | 39900 | 39950 | 39850 | 165 |
| 572 | 20240401 | 104100 | 5888555200 | 39900 | 39950 | 40000 | 39900 | 817 |
| 573 | 20240401 | 104000 | 5855931300 | 39950 | 39900 | 39950 | 39900 | 154 |
| 574 | 20240401 | 103900 | 5849779350 | 39950 | 39950 | 39950 | 39950 | 155 |
| 575 | 20240401 | 103800 | 5843587100 | 39850 | 39900 | 40000 | 39850 | 412 |
| 576 | 20240401 | 103700 | 5827164750 | 39850 | 39900 | 39900 | 39850 | 284 |
| 577 | 20240401 | 103600 | 5815839200 | 39900 | 39900 | 39950 | 39900 | 446 |
| 578 | 20240401 | 103500 | 5798036500 | 39900 | 40000 | 40000 | 39900 | 164 |
| 579 | 20240401 | 103400 | 5791489950 | 39950 | 39950 | 40000 | 39900 | 642 |
| 580 | 20240401 | 103300 | 5765837600 | 40000 | 40050 | 40050 | 40000 | 371 |
| 581 | 20240401 | 103200 | 5750994500 | 40050 | 40000 | 40050 | 40000 | 493 |
| 582 | 20240401 | 103100 | 5731257000 | 39950 | 39900 | 39950 | 39850 | 255 |
| 583 | 20240401 | 103000 | 5721078450 | 39850 | 39900 | 39950 | 39850 | 283 |
| 584 | 20240401 | 102900 | 5709789750 | 39900 | 39950 | 39950 | 39900 | 305 |
| 585 | 20240401 | 102800 | 5697608100 | 40000 | 39950 | 40000 | 39900 | 158 |
| 586 | 20240401 | 102700 | 5691298700 | 39950 | 40000 | 40000 | 39950 | 189 |
| 587 | 20240401 | 102600 | 5683746350 | 40000 | 40000 | 40000 | 40000 | 112 |
| 588 | 20240401 | 102500 | 5679266350 | 40000 | 39900 | 40050 | 39900 | 396 |
| 589 | 20240401 | 102400 | 5663454050 | 39850 | 39950 | 40000 | 39850 | 525 |
| 590 | 20240401 | 102300 | 5642489950 | 39950 | 39900 | 39950 | 39900 | 240 |
| 591 | 20240401 | 102200 | 5632902650 | 39900 | 40000 | 40000 | 39900 | 401 |
| 592 | 20240401 | 102100 | 5616895200 | 40000 | 40050 | 40050 | 40000 | 460 |
| 593 | 20240401 | 102000 | 5598492100 | 40050 | 39950 | 40100 | 39950 | 1869 |
| 594 | 20240401 | 101900 | 5523611400 | 40000 | 39850 | 40000 | 39850 | 198 |
| 595 | 20240401 | 101800 | 5515715050 | 39850 | 39850 | 39850 | 39750 | 1112 |
| 596 | 20240401 | 101700 | 5471419050 | 39850 | 39850 | 39900 | 39750 | 330 |
| 597 | 20240401 | 101600 | 5458272600 | 39800 | 39800 | 39900 | 39800 | 436 |
| 598 | 20240401 | 101500 | 5440909400 | 39800 | 39850 | 39850 | 39750 | 796 |
| 599 | 20240401 | 101400 | 5409227350 | 39850 | 39900 | 39900 | 39850 | 236 |
| 600 | 20240401 | 101300 | 5399822700 | 39900 | 39800 | 39900 | 39750 | 366 |
| 601 | 20240401 | 101200 | 5385249700 | 39800 | 39750 | 39900 | 39750 | 364 |
| 602 | 20240401 | 101100 | 5370752750 | 39700 | 39900 | 39950 | 39700 | 5592 |
| 603 | 20240401 | 101000 | 5148603300 | 39950 | 39950 | 39950 | 39900 | 179 |
| 604 | 20240401 | 100900 | 5141459000 | 39850 | 39900 | 40000 | 39850 | 330 |
| 605 | 20240401 | 100800 | 5128286100 | 39900 | 39850 | 40000 | 39850 | 61 |
| 606 | 20240401 | 100700 | 5125852000 | 39750 | 39900 | 39950 | 39750 | 4360 |
| 607 | 20240401 | 100600 | 4952237750 | 39900 | 39950 | 40000 | 39850 | 1867 |
| 608 | 20240401 | 100500 | 4877700450 | 39950 | 40000 | 40000 | 39950 | 388 |
| 609 | 20240401 | 100400 | 4862193550 | 40000 | 39850 | 40000 | 39850 | 281 |
| 610 | 20240401 | 100300 | 4850979350 | 39800 | 39900 | 39950 | 39800 | 462 |
| 611 | 20240401 | 100200 | 4832555000 | 39950 | 39800 | 39950 | 39800 | 308 |
| 612 | 20240401 | 100100 | 4820288950 | 39800 | 39800 | 39850 | 39700 | 372 |
| 613 | 20240401 | 100000 | 4805500100 | 39800 | 39750 | 39800 | 39700 | 957 |
| 614 | 20240401 | 095900 | 4767470450 | 39750 | 39800 | 39800 | 39700 | 208 |
| 615 | 20240401 | 095800 | 4759205850 | 39750 | 39900 | 39900 | 39750 | 694 |
| 616 | 20240401 | 095700 | 4731585700 | 39900 | 39850 | 39900 | 39750 | 1319 |
| 617 | 20240401 | 095600 | 4679114450 | 39850 | 39950 | 39950 | 39800 | 533 |
| 618 | 20240401 | 095500 | 4657853550 | 39950 | 39950 | 39950 | 39950 | 249 |
| 619 | 20240401 | 095400 | 4647906000 | 39950 | 40000 | 40050 | 39950 | 549 |
| 620 | 20240401 | 095300 | 4625957850 | 40000 | 40150 | 40200 | 40000 | 1819 |
| 621 | 20240401 | 095200 | 4553105050 | 40100 | 40200 | 40200 | 40050 | 360 |
| 622 | 20240401 | 095100 | 4538665450 | 40200 | 40250 | 40300 | 40200 | 1033 |
| 623 | 20240401 | 095000 | 4497093500 | 40300 | 40350 | 40350 | 40300 | 116 |
| 624 | 20240401 | 094900 | 4492418650 | 40300 | 40350 | 40350 | 40300 | 487 |
| 625 | 20240401 | 094800 | 4472786350 | 40400 | 40350 | 40400 | 40300 | 575 |
| 626 | 20240401 | 094700 | 4449599350 | 40300 | 40300 | 40350 | 40300 | 1182 |
| 627 | 20240401 | 094600 | 4401919850 | 40300 | 40300 | 40350 | 40250 | 1114 |
| 628 | 20240401 | 094500 | 4357046050 | 40300 | 40250 | 40300 | 40150 | 2749 |
| 629 | 20240401 | 094400 | 4246422400 | 40200 | 40250 | 40250 | 40200 | 853 |
| 630 | 20240401 | 094300 | 4212092300 | 40250 | 40050 | 40250 | 40000 | 3623 |
| 631 | 20240401 | 094200 | 4066489750 | 40050 | 40000 | 40050 | 39900 | 324 |
| 632 | 20240401 | 094100 | 4053533300 | 40000 | 39900 | 40000 | 39800 | 387 |
| 633 | 20240401 | 094000 | 4038095550 | 39900 | 40000 | 40000 | 39900 | 273 |
| 634 | 20240401 | 093900 | 4027186100 | 40000 | 39700 | 40000 | 39700 | 1370 |
| 635 | 20240401 | 093800 | 3972554850 | 39700 | 39700 | 39750 | 39700 | 476 |
| 636 | 20240401 | 093700 | 3953642250 | 39700 | 39750 | 39750 | 39700 | 530 |
| 637 | 20240401 | 093600 | 3932587300 | 39750 | 39700 | 39750 | 39600 | 1438 |
| 638 | 20240401 | 093500 | 3875591050 | 39550 | 39500 | 39650 | 39500 | 1794 |
| 639 | 20240401 | 093400 | 3804630250 | 39550 | 39600 | 39650 | 39500 | 2710 |
| 640 | 20240401 | 093300 | 3697426900 | 39600 | 39600 | 39700 | 39550 | 1525 |
| 641 | 20240401 | 093200 | 3637070300 | 39600 | 39550 | 39600 | 39550 | 1502 |
| 642 | 20240401 | 093100 | 3577611750 | 39550 | 39700 | 39700 | 39550 | 1722 |
| 643 | 20240401 | 093000 | 3509439450 | 39700 | 39700 | 39750 | 39600 | 2230 |
| 644 | 20240401 | 092900 | 3420931550 | 39700 | 39850 | 39900 | 39700 | 3083 |
| 645 | 20240401 | 092800 | 3298328650 | 39850 | 40100 | 40100 | 39850 | 3640 |
| 646 | 20240401 | 092700 | 3153093200 | 40100 | 39950 | 40100 | 39950 | 46 |
| 647 | 20240401 | 092600 | 3151254000 | 39950 | 40000 | 40150 | 39950 | 1763 |
| 648 | 20240401 | 092500 | 3080700500 | 40000 | 40000 | 40050 | 39950 | 284 |
| 649 | 20240401 | 092400 | 3069349350 | 40000 | 40000 | 40100 | 39900 | 253 |
| 650 | 20240401 | 092300 | 3059220950 | 39900 | 40000 | 40100 | 39900 | 1516 |
| 651 | 20240401 | 092200 | 2998623500 | 40000 | 39900 | 40000 | 39850 | 1220 |
| 652 | 20240401 | 092100 | 2949996350 | 39750 | 39900 | 39900 | 39750 | 3786 |
| 653 | 20240401 | 092000 | 2799287700 | 39850 | 40050 | 40100 | 39850 | 2245 |
| 654 | 20240401 | 091900 | 2709646550 | 40050 | 40250 | 40250 | 40000 | 3585 |
| 655 | 20240401 | 091800 | 2565986400 | 40200 | 40050 | 40250 | 40050 | 787 |
| 656 | 20240401 | 091700 | 2534421600 | 40100 | 40100 | 40100 | 40050 | 497 |
| 657 | 20240401 | 091600 | 2514505350 | 40100 | 40150 | 40200 | 40050 | 956 |
| 658 | 20240401 | 091500 | 2476168800 | 40200 | 40200 | 40250 | 40150 | 1262 |
| 659 | 20240401 | 091400 | 2425462950 | 40350 | 40450 | 40450 | 40200 | 3808 |
| 660 | 20240401 | 091300 | 2272005350 | 40400 | 40300 | 40400 | 40250 | 4179 |
| 661 | 20240401 | 091200 | 2103598300 | 40300 | 40300 | 40500 | 40150 | 1088 |
| 662 | 20240401 | 091100 | 2059716350 | 40300 | 40000 | 40300 | 39950 | 2737 |
| 663 | 20240401 | 091000 | 1949926050 | 40000 | 40050 | 40150 | 39900 | 2089 |
| 664 | 20240401 | 090900 | 1866445000 | 40050 | 40100 | 40100 | 40000 | 2063 |
| 665 | 20240401 | 090800 | 1783827200 | 40100 | 40100 | 40150 | 40000 | 1557 |
| 666 | 20240401 | 090700 | 1721416800 | 40100 | 40150 | 40150 | 40050 | 6018 |
| 667 | 20240401 | 090600 | 1480344950 | 40150 | 40100 | 40250 | 40100 | 1175 |
| 668 | 20240401 | 090500 | 1433152900 | 40000 | 39750 | 40150 | 39700 | 4861 |
| 669 | 20240401 | 090400 | 1239544000 | 39800 | 39900 | 39950 | 39750 | 5298 |
| 670 | 20240401 | 090300 | 1028645600 | 39900 | 40100 | 40100 | 39850 | 5627 |
| 671 | 20240401 | 090200 | 803645100 | 40100 | 40300 | 40500 | 40100 | 2485 |
| 672 | 20240401 | 090100 | 703633050 | 40250 | 40200 | 40250 | 39950 | 11166 |
| 673 | 20240401 | 090000 | 256141450 | 40250 | 40350 | 40650 | 40250 | 6262 |