37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 204000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 3 | 20240405 | 203900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240405 | 203800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240405 | 203700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240405 | 203600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240405 | 203500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240405 | 203400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240405 | 203300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240405 | 203200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240405 | 203100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240405 | 203000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240405 | 202900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240405 | 202800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240405 | 202700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240405 | 202600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240405 | 202500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240405 | 202400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240405 | 202300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240405 | 202200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240405 | 202100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240405 | 202000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240405 | 201900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240405 | 201800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240405 | 201700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240405 | 201600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240405 | 201500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240405 | 201400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240405 | 201300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240405 | 201200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240405 | 201100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240405 | 201000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 33 | 20240405 | 200900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240405 | 200800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240405 | 200700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240405 | 200600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240405 | 200500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240405 | 200400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240405 | 200300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240405 | 200200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240405 | 200100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240405 | 200000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240405 | 195900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240405 | 195800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240405 | 195700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240405 | 195600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240405 | 195500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240405 | 195400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240405 | 195300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240405 | 195200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240405 | 195100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240405 | 195000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240405 | 194900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240405 | 194800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240405 | 194700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240405 | 194600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240405 | 194500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240405 | 194400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240405 | 194300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240405 | 194200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240405 | 194100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240405 | 194000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 63 | 20240405 | 193900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240405 | 193800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240405 | 193700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240405 | 193600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240405 | 193500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240405 | 193400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240405 | 193300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240405 | 193200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240405 | 193100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240405 | 193000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240405 | 192900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240405 | 192800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240405 | 192700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240405 | 192600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240405 | 192500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240405 | 192400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240405 | 192300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240405 | 192200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240405 | 192100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240405 | 192000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240405 | 191900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240405 | 191800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240405 | 191700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240405 | 191600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240405 | 191500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240405 | 191400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240405 | 191300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240405 | 191200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240405 | 191100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240405 | 191000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 93 | 20240405 | 190900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240405 | 190800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240405 | 190700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240405 | 190600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240405 | 190500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240405 | 190400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240405 | 190300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240405 | 190200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240405 | 190100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240405 | 190000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240405 | 185900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240405 | 185800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240405 | 185700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240405 | 185600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240405 | 185500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240405 | 185400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240405 | 185300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240405 | 185200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240405 | 185100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240405 | 185000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240405 | 184900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240405 | 184800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240405 | 184700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240405 | 184600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240405 | 184500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240405 | 184400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240405 | 184300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240405 | 184200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240405 | 184100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240405 | 184000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 123 | 20240405 | 183900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240405 | 183800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240405 | 183700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240405 | 183600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240405 | 183500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240405 | 183400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240405 | 183300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240405 | 183200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240405 | 183100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240405 | 183000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240405 | 182900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240405 | 182800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240405 | 182700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240405 | 182600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240405 | 182500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240405 | 182400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240405 | 182300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240405 | 182200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240405 | 182100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240405 | 182000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240405 | 181900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240405 | 181800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240405 | 181700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240405 | 181600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240405 | 181500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240405 | 181400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240405 | 181300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240405 | 181200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240405 | 181100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240405 | 181000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 153 | 20240405 | 180900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240405 | 180800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240405 | 180700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240405 | 180600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240405 | 180500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240405 | 180400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240405 | 180300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240405 | 180200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240405 | 180100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240405 | 180000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240405 | 175900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240405 | 175800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240405 | 175700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240405 | 175600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240405 | 175500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240405 | 175400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240405 | 175300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240405 | 175200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240405 | 175100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240405 | 175000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240405 | 174900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240405 | 174800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240405 | 174700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240405 | 174600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240405 | 174500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240405 | 174400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240405 | 174300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240405 | 174200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240405 | 174100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240405 | 174000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 183 | 20240405 | 173900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240405 | 173800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240405 | 173700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240405 | 173600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240405 | 173500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240405 | 173400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240405 | 173300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240405 | 173200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240405 | 173100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240405 | 173000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240405 | 172900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240405 | 172800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240405 | 172700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240405 | 172600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240405 | 172500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240405 | 172400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240405 | 172300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240405 | 172200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240405 | 172100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240405 | 172000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240405 | 171900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240405 | 171800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240405 | 171700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240405 | 171600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240405 | 171500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240405 | 171400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240405 | 171300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240405 | 171200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240405 | 171100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240405 | 171000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 213 | 20240405 | 170900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240405 | 170800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240405 | 170700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240405 | 170600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240405 | 170500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240405 | 170400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240405 | 170300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240405 | 170200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240405 | 170100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240405 | 170000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240405 | 165900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240405 | 165800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240405 | 165700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240405 | 165600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240405 | 165500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240405 | 165400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240405 | 165300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240405 | 165200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240405 | 165100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240405 | 165000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240405 | 164900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240405 | 164800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240405 | 164700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240405 | 164600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240405 | 164500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240405 | 164400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240405 | 164300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240405 | 164200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240405 | 164100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20240405 | 164000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 243 | 20240405 | 163900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20240405 | 163800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20240405 | 163700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20240405 | 163600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20240405 | 163500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20240405 | 163400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20240405 | 163300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20240405 | 163200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20240405 | 163100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20240405 | 163000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20240405 | 162900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20240405 | 162800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20240405 | 162700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20240405 | 162600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20240405 | 162500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20240405 | 162400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20240405 | 162300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20240405 | 162200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20240405 | 162100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20240405 | 162000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20240405 | 161900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20240405 | 161800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20240405 | 161700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20240405 | 161600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20240405 | 161500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20240405 | 161400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20240405 | 161300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20240405 | 161200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20240405 | 161100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 272 | 20240405 | 161000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 273 | 20240405 | 160900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 274 | 20240405 | 160800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 275 | 20240405 | 160700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 276 | 20240405 | 160600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 277 | 20240405 | 160500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 278 | 20240405 | 160400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 279 | 20240405 | 160300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 280 | 20240405 | 160200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 281 | 20240405 | 160100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 282 | 20240405 | 160000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 283 | 20240405 | 155900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 284 | 20240405 | 155800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 285 | 20240405 | 155700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 286 | 20240405 | 155600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 287 | 20240405 | 155500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 288 | 20240405 | 155400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 289 | 20240405 | 155300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 290 | 20240405 | 155200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 291 | 20240405 | 155100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 292 | 20240405 | 155000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 293 | 20240405 | 154900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 294 | 20240405 | 154800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 295 | 20240405 | 154700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 296 | 20240405 | 154600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 297 | 20240405 | 154500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 298 | 20240405 | 154400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 299 | 20240405 | 154300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 300 | 20240405 | 154200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 301 | 20240405 | 154100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 302 | 20240405 | 154000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 303 | 20240405 | 153900 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 304 | 20240405 | 153800 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 305 | 20240405 | 153700 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 306 | 20240405 | 153600 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 307 | 20240405 | 153500 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 308 | 20240405 | 153400 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 309 | 20240405 | 153300 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 310 | 20240405 | 153200 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 311 | 20240405 | 153100 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 312 | 20240405 | 153000 | 5605028000 | 33800 | 33800 | 33800 | 33800 | 2820 |
| 313 | 20240405 | 152900 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 314 | 20240405 | 152800 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 315 | 20240405 | 152700 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 316 | 20240405 | 152600 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 317 | 20240405 | 152500 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 318 | 20240405 | 152400 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 319 | 20240405 | 152300 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 320 | 20240405 | 152200 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 321 | 20240405 | 152100 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 322 | 20240405 | 152000 | 5509712000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 323 | 20240405 | 151900 | 5509712000 | 33850 | 33800 | 33850 | 33800 | 585 |
| 324 | 20240405 | 151800 | 5489932350 | 33850 | 33800 | 33850 | 33700 | 1278 |
| 325 | 20240405 | 151700 | 5446789150 | 33800 | 33800 | 33850 | 33800 | 191 |
| 326 | 20240405 | 151600 | 5440331150 | 33800 | 33800 | 33850 | 33800 | 236 |
| 327 | 20240405 | 151500 | 5432354300 | 33800 | 33750 | 33850 | 33750 | 149 |
| 328 | 20240405 | 151400 | 5427321450 | 33750 | 33750 | 33800 | 33750 | 94 |
| 329 | 20240405 | 151300 | 5424146900 | 33750 | 33750 | 33800 | 33750 | 32 |
| 330 | 20240405 | 151200 | 5423066800 | 33750 | 33750 | 33850 | 33750 | 266 |
| 331 | 20240405 | 151100 | 5414088800 | 33750 | 33800 | 33850 | 33750 | 448 |
| 332 | 20240405 | 151000 | 5398954000 | 33800 | 33750 | 33800 | 33750 | 257 |
| 333 | 20240405 | 150900 | 5390272400 | 33800 | 33800 | 33850 | 33750 | 194 |
| 334 | 20240405 | 150800 | 5383716950 | 33850 | 33800 | 33850 | 33800 | 52 |
| 335 | 20240405 | 150700 | 5381959250 | 33800 | 33750 | 33800 | 33750 | 89 |
| 336 | 20240405 | 150600 | 5378952450 | 33750 | 33750 | 33750 | 33750 | 60 |
| 337 | 20240405 | 150500 | 5376927450 | 33800 | 33800 | 33800 | 33750 | 189 |
| 338 | 20240405 | 150400 | 5370543700 | 33800 | 33850 | 33850 | 33800 | 195 |
| 339 | 20240405 | 150300 | 5363945150 | 33850 | 33800 | 33850 | 33800 | 67 |
| 340 | 20240405 | 150200 | 5361680500 | 33800 | 33750 | 33800 | 33750 | 42 |
| 341 | 20240405 | 150100 | 5360262400 | 33800 | 33850 | 33850 | 33800 | 423 |
| 342 | 20240405 | 150000 | 5345964950 | 33850 | 33800 | 33850 | 33800 | 35 |
| 343 | 20240405 | 145900 | 5344780300 | 33850 | 33850 | 33850 | 33800 | 165 |
| 344 | 20240405 | 145800 | 5339202650 | 33850 | 33850 | 33850 | 33800 | 21 |
| 345 | 20240405 | 145700 | 5338492050 | 33850 | 33750 | 33850 | 33750 | 89 |
| 346 | 20240405 | 145600 | 5335483200 | 33750 | 33700 | 33750 | 33700 | 43 |
| 347 | 20240405 | 145500 | 5334032000 | 33650 | 33700 | 33750 | 33650 | 205 |
| 348 | 20240405 | 145400 | 5327131450 | 33700 | 33700 | 33700 | 33700 | 60 |
| 349 | 20240405 | 145300 | 5325109450 | 33700 | 33700 | 33700 | 33650 | 70 |
| 350 | 20240405 | 145200 | 5322751950 | 33650 | 33700 | 33700 | 33650 | 60 |
| 351 | 20240405 | 145100 | 5320730100 | 33700 | 33650 | 33700 | 33600 | 260 |
| 352 | 20240405 | 145000 | 5311981050 | 33650 | 33650 | 33650 | 33600 | 110 |
| 353 | 20240405 | 144900 | 5308282550 | 33650 | 33700 | 33700 | 33650 | 495 |
| 354 | 20240405 | 144800 | 5291625650 | 33650 | 33650 | 33700 | 33650 | 32 |
| 355 | 20240405 | 144700 | 5290548750 | 33650 | 33750 | 33750 | 33650 | 84 |
| 356 | 20240405 | 144600 | 5287720150 | 33750 | 33650 | 33750 | 33650 | 9 |
| 357 | 20240405 | 144500 | 5287416700 | 33750 | 33650 | 33750 | 33650 | 68 |
| 358 | 20240405 | 144400 | 5285126900 | 33650 | 33750 | 33750 | 33650 | 71 |
| 359 | 20240405 | 144300 | 5282735700 | 33700 | 33750 | 33800 | 33700 | 120 |
| 360 | 20240405 | 144200 | 5278691450 | 33650 | 33600 | 33650 | 33600 | 160 |
| 361 | 20240405 | 144100 | 5273308250 | 33600 | 33650 | 33650 | 33600 | 45 |
| 362 | 20240405 | 144000 | 5271795550 | 33600 | 33800 | 33800 | 33600 | 507 |
| 363 | 20240405 | 143900 | 5254726400 | 33700 | 33700 | 33700 | 33650 | 40 |
| 364 | 20240405 | 143800 | 5253379050 | 33650 | 33800 | 33800 | 33650 | 114 |
| 365 | 20240405 | 143700 | 5249542200 | 33650 | 33700 | 33800 | 33650 | 63 |
| 366 | 20240405 | 143600 | 5247417000 | 33650 | 33700 | 33700 | 33650 | 58 |
| 367 | 20240405 | 143500 | 5245464200 | 33650 | 33750 | 33750 | 33650 | 70 |
| 368 | 20240405 | 143400 | 5243108600 | 33750 | 33650 | 33750 | 33650 | 30 |
| 369 | 20240405 | 143300 | 5242098150 | 33700 | 33700 | 33750 | 33700 | 35 |
| 370 | 20240405 | 143200 | 5240918550 | 33700 | 33850 | 33850 | 33700 | 49 |
| 371 | 20240405 | 143100 | 5239266900 | 33800 | 33700 | 33800 | 33700 | 35 |
| 372 | 20240405 | 143000 | 5238085300 | 33650 | 33650 | 33700 | 33650 | 8 |
| 373 | 20240405 | 142900 | 5237815950 | 33650 | 33700 | 33750 | 33650 | 73 |
| 374 | 20240405 | 142800 | 5235356100 | 33700 | 33700 | 33750 | 33700 | 53 |
| 375 | 20240405 | 142700 | 5233569550 | 33700 | 33700 | 33700 | 33700 | 2 |
| 376 | 20240405 | 142600 | 5233502150 | 33600 | 33650 | 33650 | 33600 | 1072 |
| 377 | 20240405 | 142500 | 5197451800 | 33650 | 33650 | 33650 | 33600 | 60 |
| 378 | 20240405 | 142400 | 5195433050 | 33650 | 33650 | 33650 | 33650 | 6 |
| 379 | 20240405 | 142300 | 5195231150 | 33600 | 33650 | 33650 | 33600 | 236 |
| 380 | 20240405 | 142200 | 5187291850 | 33650 | 33700 | 33700 | 33650 | 9 |
| 381 | 20240405 | 142100 | 5186988800 | 33650 | 33750 | 33750 | 33650 | 417 |
| 382 | 20240405 | 142000 | 5172940800 | 33750 | 33800 | 33800 | 33750 | 22 |
| 383 | 20240405 | 141900 | 5172198100 | 33750 | 33700 | 33750 | 33700 | 31 |
| 384 | 20240405 | 141800 | 5171152000 | 33700 | 33700 | 33750 | 33700 | 213 |
| 385 | 20240405 | 141700 | 5163973800 | 33700 | 33700 | 33700 | 33650 | 105 |
| 386 | 20240405 | 141600 | 5160436800 | 33700 | 33700 | 33750 | 33700 | 211 |
| 387 | 20240405 | 141500 | 5153325950 | 33700 | 33750 | 33750 | 33700 | 214 |
| 388 | 20240405 | 141400 | 5146110650 | 33750 | 33800 | 33800 | 33750 | 330 |
| 389 | 20240405 | 141300 | 5134964300 | 33800 | 33800 | 33800 | 33800 | 6 |
| 390 | 20240405 | 141200 | 5134761500 | 33800 | 33750 | 33800 | 33750 | 144 |
| 391 | 20240405 | 141100 | 5129894350 | 33750 | 33800 | 33800 | 33750 | 34 |
| 392 | 20240405 | 141000 | 5128746750 | 33800 | 33800 | 33900 | 33700 | 291 |
| 393 | 20240405 | 140900 | 5118917650 | 33800 | 33750 | 33800 | 33750 | 470 |
| 394 | 20240405 | 140800 | 5103033900 | 33700 | 33750 | 33750 | 33700 | 34 |
| 395 | 20240405 | 140700 | 5101887950 | 33750 | 33700 | 33750 | 33700 | 16 |
| 396 | 20240405 | 140600 | 5101348300 | 33750 | 33700 | 33800 | 33700 | 47 |
| 397 | 20240405 | 140500 | 5099763450 | 33750 | 33750 | 33750 | 33750 | 22 |
| 398 | 20240405 | 140400 | 5099020950 | 33750 | 33800 | 33800 | 33750 | 33 |
| 399 | 20240405 | 140300 | 5097906200 | 33800 | 33850 | 33850 | 33750 | 139 |
| 400 | 20240405 | 140200 | 5093212400 | 33850 | 33900 | 33900 | 33850 | 42 |
| 401 | 20240405 | 140100 | 5091789200 | 33900 | 33850 | 33900 | 33850 | 60 |
| 402 | 20240405 | 140000 | 5089755950 | 33850 | 33700 | 33850 | 33700 | 43 |
| 403 | 20240405 | 135900 | 5088305000 | 33800 | 33750 | 33850 | 33750 | 1502 |
| 404 | 20240405 | 135800 | 5037553550 | 33750 | 33750 | 33750 | 33750 | 2 |
| 405 | 20240405 | 135700 | 5037486050 | 33750 | 33750 | 33750 | 33700 | 109 |
| 406 | 20240405 | 135600 | 5033811450 | 33700 | 33700 | 33750 | 33700 | 8 |
| 407 | 20240405 | 135500 | 5033541750 | 33650 | 33700 | 33700 | 33650 | 43 |
| 408 | 20240405 | 135400 | 5032092900 | 33700 | 33650 | 33700 | 33650 | 218 |
| 409 | 20240405 | 135300 | 5024748300 | 33700 | 33700 | 33750 | 33650 | 100 |
| 410 | 20240405 | 135200 | 5021378500 | 33650 | 33700 | 33700 | 33650 | 14 |
| 411 | 20240405 | 135100 | 5020907000 | 33700 | 33650 | 33700 | 33650 | 53 |
| 412 | 20240405 | 135000 | 5019122400 | 33650 | 33600 | 33650 | 33600 | 508 |
| 413 | 20240405 | 134900 | 5002042450 | 33650 | 33600 | 33650 | 33550 | 411 |
| 414 | 20240405 | 134800 | 4988242850 | 33600 | 33550 | 33600 | 33550 | 103 |
| 415 | 20240405 | 134700 | 4984784300 | 33600 | 33550 | 33600 | 33550 | 56 |
| 416 | 20240405 | 134600 | 4982903900 | 33600 | 33600 | 33650 | 33600 | 129 |
| 417 | 20240405 | 134500 | 4978569450 | 33550 | 33550 | 33600 | 33550 | 89 |
| 418 | 20240405 | 134400 | 4975582850 | 33550 | 33600 | 33600 | 33550 | 35 |
| 419 | 20240405 | 134300 | 4974408450 | 33600 | 33550 | 33600 | 33550 | 55 |
| 420 | 20240405 | 134200 | 4972561700 | 33550 | 33550 | 33650 | 33550 | 167 |
| 421 | 20240405 | 134100 | 4966953050 | 33600 | 33550 | 33600 | 33550 | 69 |
| 422 | 20240405 | 134000 | 4964637950 | 33600 | 33550 | 33650 | 33550 | 86 |
| 423 | 20240405 | 133900 | 4961749150 | 33550 | 33550 | 33600 | 33550 | 75 |
| 424 | 20240405 | 133800 | 4959231750 | 33550 | 33550 | 33600 | 33550 | 51 |
| 425 | 20240405 | 133700 | 4957519450 | 33550 | 33550 | 33600 | 33550 | 28 |
| 426 | 20240405 | 133600 | 4956580000 | 33600 | 33550 | 33650 | 33550 | 870 |
| 427 | 20240405 | 133500 | 4927358500 | 33550 | 33600 | 33600 | 33550 | 62 |
| 428 | 20240405 | 133400 | 4925276150 | 33550 | 33600 | 33600 | 33550 | 27 |
| 429 | 20240405 | 133300 | 4924370100 | 33550 | 33550 | 33600 | 33550 | 75 |
| 430 | 20240405 | 133200 | 4921853450 | 33550 | 33550 | 33600 | 33550 | 113 |
| 431 | 20240405 | 133100 | 4918057850 | 33550 | 33550 | 33600 | 33550 | 422 |
| 432 | 20240405 | 133000 | 4903879750 | 33600 | 33550 | 33600 | 33550 | 175 |
| 433 | 20240405 | 132900 | 4898005200 | 33550 | 33550 | 33600 | 33550 | 895 |
| 434 | 20240405 | 132800 | 4867971600 | 33600 | 33550 | 33650 | 33550 | 75 |
| 435 | 20240405 | 132700 | 4865452650 | 33550 | 33550 | 33600 | 33550 | 77 |
| 436 | 20240405 | 132600 | 4862868950 | 33550 | 33550 | 33600 | 33550 | 240 |
| 437 | 20240405 | 132500 | 4854806550 | 33550 | 33550 | 33600 | 33550 | 105 |
| 438 | 20240405 | 132400 | 4851280600 | 33550 | 33550 | 33550 | 33550 | 908 |
| 439 | 20240405 | 132300 | 4820817200 | 33550 | 33550 | 33650 | 33550 | 1433 |
| 440 | 20240405 | 132200 | 4772737350 | 33550 | 33600 | 33650 | 33550 | 123 |
| 441 | 20240405 | 132100 | 4768605150 | 33600 | 33650 | 33650 | 33600 | 405 |
| 442 | 20240405 | 132000 | 4754996750 | 33650 | 33650 | 33700 | 33650 | 230 |
| 443 | 20240405 | 131900 | 4747257200 | 33750 | 33600 | 33750 | 33600 | 223 |
| 444 | 20240405 | 131800 | 4739763250 | 33600 | 33750 | 33750 | 33600 | 483 |
| 445 | 20240405 | 131700 | 4723534150 | 33750 | 33600 | 33750 | 33600 | 233 |
| 446 | 20240405 | 131600 | 4715703000 | 33600 | 33600 | 33600 | 33600 | 55 |
| 447 | 20240405 | 131500 | 4713855000 | 33600 | 33650 | 33650 | 33600 | 202 |
| 448 | 20240405 | 131400 | 4707067300 | 33650 | 33600 | 33650 | 33600 | 27 |
| 449 | 20240405 | 131300 | 4706159850 | 33600 | 33600 | 33650 | 33600 | 191 |
| 450 | 20240405 | 131200 | 4699742200 | 33550 | 33650 | 33650 | 33550 | 1686 |
| 451 | 20240405 | 131100 | 4643092300 | 33650 | 33650 | 33650 | 33600 | 114 |
| 452 | 20240405 | 131000 | 4639256400 | 33600 | 33650 | 33650 | 33600 | 606 |
| 453 | 20240405 | 130900 | 4618893450 | 33700 | 33700 | 33700 | 33700 | 603 |
| 454 | 20240405 | 130800 | 4598572350 | 33700 | 33700 | 33700 | 33700 | 2 |
| 455 | 20240405 | 130700 | 4598504950 | 33700 | 33650 | 33750 | 33650 | 94 |
| 456 | 20240405 | 130600 | 4595337450 | 33700 | 33750 | 33750 | 33700 | 291 |
| 457 | 20240405 | 130500 | 4585517250 | 33750 | 33650 | 33750 | 33600 | 224 |
| 458 | 20240405 | 130400 | 4577980250 | 33650 | 33700 | 33700 | 33650 | 40 |
| 459 | 20240405 | 130300 | 4576633850 | 33650 | 33700 | 33700 | 33650 | 194 |
| 460 | 20240405 | 130200 | 4570105600 | 33700 | 33700 | 33700 | 33700 | 32 |
| 461 | 20240405 | 130100 | 4569027200 | 33700 | 33700 | 33700 | 33700 | 14 |
| 462 | 20240405 | 130000 | 4568555400 | 33600 | 33650 | 33650 | 33600 | 55 |
| 463 | 20240405 | 125900 | 4566706450 | 33700 | 33700 | 33750 | 33600 | 34 |
| 464 | 20240405 | 125800 | 4565560700 | 33700 | 33600 | 33700 | 33600 | 131 |
| 465 | 20240405 | 125700 | 4561156800 | 33650 | 33650 | 33650 | 33650 | 100 |
| 466 | 20240405 | 125600 | 4557791800 | 33750 | 33550 | 33750 | 33550 | 226 |
| 467 | 20240405 | 125500 | 4550203050 | 33550 | 33500 | 33550 | 33500 | 63 |
| 468 | 20240405 | 125400 | 4548091550 | 33500 | 33500 | 33500 | 33500 | 87 |
| 469 | 20240405 | 125300 | 4545177050 | 33500 | 33550 | 33600 | 33500 | 721 |
| 470 | 20240405 | 125200 | 4521001850 | 33550 | 33550 | 33550 | 33550 | 68 |
| 471 | 20240405 | 125100 | 4518720450 | 33600 | 33550 | 33600 | 33550 | 188 |
| 472 | 20240405 | 125000 | 4512412950 | 33550 | 33500 | 33550 | 33500 | 59 |
| 473 | 20240405 | 124900 | 4510434650 | 33500 | 33600 | 33600 | 33500 | 202 |
| 474 | 20240405 | 124800 | 4503666150 | 33550 | 33550 | 33600 | 33500 | 2786 |
| 475 | 20240405 | 124700 | 4410332150 | 33550 | 33600 | 33600 | 33550 | 717 |
| 476 | 20240405 | 124600 | 4386265350 | 33600 | 33650 | 33650 | 33600 | 96 |
| 477 | 20240405 | 124500 | 4383039500 | 33800 | 33600 | 33800 | 33550 | 1124 |
| 478 | 20240405 | 124400 | 4345328300 | 33600 | 33650 | 33700 | 33600 | 713 |
| 479 | 20240405 | 124300 | 4321365500 | 33650 | 33650 | 33650 | 33600 | 830 |
| 480 | 20240405 | 124200 | 4293475400 | 33650 | 33650 | 33650 | 33650 | 1273 |
| 481 | 20240405 | 124100 | 4250638950 | 33750 | 33750 | 33750 | 33650 | 76 |
| 482 | 20240405 | 124000 | 4248081350 | 33700 | 33750 | 33800 | 33700 | 1016 |
| 483 | 20240405 | 123900 | 4213816850 | 33750 | 33750 | 33750 | 33700 | 412 |
| 484 | 20240405 | 123800 | 4199929750 | 33800 | 33750 | 33800 | 33750 | 30 |
| 485 | 20240405 | 123700 | 4198916150 | 33700 | 33700 | 33750 | 33700 | 35 |
| 486 | 20240405 | 123600 | 4197736450 | 33750 | 33700 | 33750 | 33700 | 9 |
| 487 | 20240405 | 123500 | 4197433050 | 33700 | 33700 | 33700 | 33700 | 129 |
| 488 | 20240405 | 123400 | 4193085750 | 33700 | 33700 | 33700 | 33700 | 75 |
| 489 | 20240405 | 123300 | 4190558250 | 33800 | 33750 | 33800 | 33700 | 11 |
| 490 | 20240405 | 123200 | 4190187150 | 33750 | 33750 | 33750 | 33700 | 252 |
| 491 | 20240405 | 123100 | 4181689650 | 33700 | 33700 | 33750 | 33700 | 49 |
| 492 | 20240405 | 123000 | 4180038300 | 33700 | 33750 | 33800 | 33700 | 452 |
| 493 | 20240405 | 122900 | 4164792900 | 33750 | 33700 | 33750 | 33700 | 219 |
| 494 | 20240405 | 122800 | 4157402600 | 33700 | 33700 | 33700 | 33700 | 32 |
| 495 | 20240405 | 122700 | 4156324200 | 33700 | 33700 | 33750 | 33700 | 87 |
| 496 | 20240405 | 122600 | 4153392250 | 33700 | 33700 | 33700 | 33700 | 1 |
| 497 | 20240405 | 122500 | 4153358550 | 33700 | 33750 | 33750 | 33700 | 303 |
| 498 | 20240405 | 122400 | 4143147300 | 33700 | 33700 | 33750 | 33700 | 45 |
| 499 | 20240405 | 122300 | 4141630750 | 33700 | 33700 | 33700 | 33700 | 123 |
| 500 | 20240405 | 122200 | 4137485650 | 33700 | 33700 | 33750 | 33650 | 216 |
| 501 | 20240405 | 122100 | 4130213150 | 33700 | 33700 | 33750 | 33650 | 357 |
| 502 | 20240405 | 122000 | 4118192650 | 33650 | 33700 | 33700 | 33650 | 7 |
| 503 | 20240405 | 121900 | 4117956800 | 33700 | 33700 | 33700 | 33650 | 169 |
| 504 | 20240405 | 121800 | 4112267350 | 33800 | 33700 | 33800 | 33700 | 16 |
| 505 | 20240405 | 121700 | 4111726850 | 33800 | 33650 | 33800 | 33650 | 227 |
| 506 | 20240405 | 121600 | 4104086600 | 33650 | 33700 | 33700 | 33650 | 626 |
| 507 | 20240405 | 121500 | 4083002950 | 33700 | 33750 | 33750 | 33650 | 1581 |
| 508 | 20240405 | 121400 | 4029734150 | 33750 | 33750 | 33800 | 33750 | 30 |
| 509 | 20240405 | 121300 | 4028721550 | 33700 | 33700 | 33750 | 33700 | 515 |
| 510 | 20240405 | 121200 | 4011363450 | 33700 | 33750 | 33750 | 33700 | 377 |
| 511 | 20240405 | 121100 | 3998643150 | 33850 | 33750 | 33850 | 33750 | 169 |
| 512 | 20240405 | 121000 | 3992938700 | 33750 | 33800 | 33850 | 33750 | 902 |
| 513 | 20240405 | 120900 | 3962489200 | 33750 | 33800 | 33800 | 33750 | 918 |
| 514 | 20240405 | 120800 | 3931463400 | 33800 | 33800 | 33850 | 33800 | 373 |
| 515 | 20240405 | 120700 | 3918855000 | 33850 | 33850 | 33900 | 33850 | 29 |
| 516 | 20240405 | 120600 | 3917873200 | 33800 | 33850 | 33850 | 33800 | 150 |
| 517 | 20240405 | 120500 | 3912802200 | 33850 | 33800 | 33850 | 33800 | 27 |
| 518 | 20240405 | 120400 | 3911889550 | 33850 | 33850 | 33850 | 33800 | 87 |
| 519 | 20240405 | 120300 | 3908946100 | 33800 | 33900 | 33900 | 33800 | 144 |
| 520 | 20240405 | 120200 | 3904078350 | 33800 | 33850 | 33850 | 33800 | 99 |
| 521 | 20240405 | 120100 | 3900731400 | 33800 | 33850 | 33900 | 33800 | 43 |
| 522 | 20240405 | 120000 | 3899277550 | 33800 | 33800 | 33900 | 33800 | 108 |
| 523 | 20240405 | 115900 | 3895626650 | 33900 | 33850 | 33900 | 33850 | 106 |
| 524 | 20240405 | 115800 | 3892035850 | 33950 | 33900 | 33950 | 33800 | 5072 |
| 525 | 20240405 | 115700 | 3720463350 | 33850 | 33900 | 34000 | 33850 | 626 |
| 526 | 20240405 | 115600 | 3699241600 | 33900 | 33900 | 33950 | 33900 | 523 |
| 527 | 20240405 | 115500 | 3681508900 | 33900 | 33900 | 33950 | 33900 | 61 |
| 528 | 20240405 | 115400 | 3679439850 | 33900 | 33950 | 33950 | 33900 | 111 |
| 529 | 20240405 | 115300 | 3675671800 | 33900 | 33900 | 33900 | 33900 | 130 |
| 530 | 20240405 | 115200 | 3671264800 | 33900 | 33900 | 33950 | 33900 | 41 |
| 531 | 20240405 | 115100 | 3669874850 | 33900 | 33900 | 33900 | 33900 | 302 |
| 532 | 20240405 | 115000 | 3659637050 | 33900 | 33900 | 33900 | 33900 | 199 |
| 533 | 20240405 | 114900 | 3652890950 | 33950 | 33900 | 33950 | 33900 | 3 |
| 534 | 20240405 | 114800 | 3652789200 | 33950 | 33950 | 33950 | 33900 | 71 |
| 535 | 20240405 | 114700 | 3650380250 | 33900 | 34000 | 34000 | 33900 | 281 |
| 536 | 20240405 | 114600 | 3640833300 | 34000 | 33950 | 34000 | 33950 | 20 |
| 537 | 20240405 | 114500 | 3640153850 | 33950 | 33950 | 33950 | 33950 | 31 |
| 538 | 20240405 | 114400 | 3639101400 | 33900 | 33900 | 33950 | 33900 | 130 |
| 539 | 20240405 | 114300 | 3634694250 | 33900 | 33900 | 33900 | 33900 | 75 |
| 540 | 20240405 | 114200 | 3632151750 | 33950 | 33900 | 33950 | 33900 | 7 |
| 541 | 20240405 | 114100 | 3631914250 | 33900 | 33950 | 33950 | 33900 | 50 |
| 542 | 20240405 | 114000 | 3630219200 | 34000 | 34000 | 34000 | 34000 | 1 |
| 543 | 20240405 | 113900 | 3630185200 | 34000 | 33900 | 34000 | 33900 | 41 |
| 544 | 20240405 | 113800 | 3628792050 | 33900 | 33900 | 33900 | 33900 | 31 |
| 545 | 20240405 | 113700 | 3627741150 | 33950 | 33950 | 34000 | 33900 | 1006 |
| 546 | 20240405 | 113600 | 3593636400 | 34050 | 34000 | 34050 | 33950 | 12 |
| 547 | 20240405 | 113500 | 3593228600 | 34000 | 33900 | 34000 | 33900 | 1477 |
| 548 | 20240405 | 113400 | 3543157200 | 34100 | 34100 | 34100 | 33950 | 62 |
| 549 | 20240405 | 113300 | 3541043200 | 34100 | 33900 | 34100 | 33900 | 21 |
| 550 | 20240405 | 113200 | 3540327900 | 33900 | 33950 | 34000 | 33900 | 625 |
| 551 | 20240405 | 113100 | 3519124450 | 33950 | 33950 | 34000 | 33950 | 919 |
| 552 | 20240405 | 113000 | 3487921400 | 34000 | 34000 | 34000 | 33950 | 164 |
| 553 | 20240405 | 112900 | 3482345500 | 34000 | 33950 | 34000 | 33950 | 66 |
| 554 | 20240405 | 112800 | 3480104250 | 33950 | 33950 | 33950 | 33950 | 20 |
| 555 | 20240405 | 112700 | 3479425250 | 33950 | 33950 | 33950 | 33950 | 73 |
| 556 | 20240405 | 112600 | 3476946900 | 33950 | 33950 | 34000 | 33950 | 1057 |
| 557 | 20240405 | 112500 | 3441049150 | 33950 | 33950 | 33950 | 33950 | 10 |
| 558 | 20240405 | 112400 | 3440709650 | 33950 | 33900 | 34000 | 33900 | 33 |
| 559 | 20240405 | 112300 | 3439588600 | 33950 | 34000 | 34000 | 33950 | 626 |
| 560 | 20240405 | 112200 | 3418334200 | 34000 | 34100 | 34100 | 33950 | 567 |
| 561 | 20240405 | 112100 | 3399079950 | 34100 | 34000 | 34100 | 34000 | 359 |
| 562 | 20240405 | 112000 | 3386872450 | 34000 | 34000 | 34000 | 33950 | 39 |
| 563 | 20240405 | 111900 | 3385546550 | 34000 | 34000 | 34050 | 34000 | 74 |
| 564 | 20240405 | 111800 | 3383029050 | 34000 | 33950 | 34000 | 33950 | 56 |
| 565 | 20240405 | 111700 | 3381125150 | 33950 | 34000 | 34000 | 33950 | 126 |
| 566 | 20240405 | 111600 | 3376846450 | 34050 | 34000 | 34050 | 33950 | 86 |
| 567 | 20240405 | 111500 | 3373926050 | 34000 | 34000 | 34000 | 33950 | 71 |
| 568 | 20240405 | 111400 | 3371512550 | 33950 | 34000 | 34000 | 33950 | 50 |
| 569 | 20240405 | 111300 | 3369814050 | 33950 | 34000 | 34000 | 33950 | 33 |
| 570 | 20240405 | 111200 | 3368693300 | 34000 | 34000 | 34000 | 34000 | 489 |
| 571 | 20240405 | 111100 | 3352067300 | 34000 | 33950 | 34000 | 33950 | 62 |
| 572 | 20240405 | 111000 | 3349961350 | 34000 | 34000 | 34000 | 33950 | 93 |
| 573 | 20240405 | 110900 | 3346799700 | 34000 | 33900 | 34000 | 33900 | 401 |
| 574 | 20240405 | 110800 | 3333185800 | 33900 | 33950 | 33950 | 33900 | 85 |
| 575 | 20240405 | 110700 | 3330301800 | 34000 | 33900 | 34000 | 33900 | 29 |
| 576 | 20240405 | 110600 | 3329318600 | 33950 | 33950 | 33950 | 33900 | 53 |
| 577 | 20240405 | 110500 | 3327519350 | 33950 | 34000 | 34000 | 33900 | 389 |
| 578 | 20240405 | 110400 | 3314321550 | 34050 | 34000 | 34100 | 34000 | 139 |
| 579 | 20240405 | 110300 | 3309593350 | 34050 | 34050 | 34050 | 34050 | 53 |
| 580 | 20240405 | 110200 | 3307788700 | 34050 | 34000 | 34050 | 33900 | 162 |
| 581 | 20240405 | 110100 | 3302283650 | 34000 | 33900 | 34000 | 33900 | 398 |
| 582 | 20240405 | 110000 | 3288771600 | 33950 | 33950 | 33950 | 33950 | 17 |
| 583 | 20240405 | 105900 | 3288194450 | 33950 | 33950 | 33950 | 33950 | 22 |
| 584 | 20240405 | 105800 | 3287447550 | 34000 | 33950 | 34000 | 33850 | 216 |
| 585 | 20240405 | 105700 | 3280125600 | 34000 | 33900 | 34000 | 33850 | 264 |
| 586 | 20240405 | 105600 | 3271180500 | 34000 | 33850 | 34000 | 33850 | 267 |
| 587 | 20240405 | 105500 | 3262133250 | 33850 | 33900 | 33900 | 33850 | 339 |
| 588 | 20240405 | 105400 | 3250647050 | 33900 | 33900 | 33900 | 33850 | 192 |
| 589 | 20240405 | 105300 | 3244140000 | 33900 | 33950 | 33950 | 33900 | 258 |
| 590 | 20240405 | 105200 | 3235390500 | 33950 | 33900 | 33950 | 33900 | 29 |
| 591 | 20240405 | 105100 | 3234406350 | 33850 | 33900 | 33950 | 33850 | 235 |
| 592 | 20240405 | 105000 | 3226438350 | 33900 | 33950 | 33950 | 33900 | 208 |
| 593 | 20240405 | 104900 | 3219383600 | 33900 | 34000 | 34000 | 33900 | 1445 |
| 594 | 20240405 | 104800 | 3170355600 | 34100 | 34000 | 34100 | 33950 | 83 |
| 595 | 20240405 | 104700 | 3167532100 | 34000 | 34000 | 34100 | 34000 | 126 |
| 596 | 20240405 | 104600 | 3163247900 | 34100 | 34100 | 34100 | 34100 | 347 |
| 597 | 20240405 | 104500 | 3151415200 | 34100 | 34000 | 34100 | 33950 | 116 |
| 598 | 20240405 | 104400 | 3147470550 | 33950 | 34000 | 34000 | 33950 | 87 |
| 599 | 20240405 | 104300 | 3144514250 | 33950 | 33950 | 34000 | 33950 | 190 |
| 600 | 20240405 | 104200 | 3138063450 | 34000 | 34000 | 34000 | 34000 | 444 |
| 601 | 20240405 | 104100 | 3122967450 | 34000 | 34050 | 34050 | 34000 | 385 |
| 602 | 20240405 | 104000 | 3109874350 | 34050 | 34000 | 34050 | 34000 | 106 |
| 603 | 20240405 | 103900 | 3106269250 | 34050 | 34000 | 34100 | 34000 | 274 |
| 604 | 20240405 | 103800 | 3096953050 | 34050 | 33950 | 34050 | 33900 | 664 |
| 605 | 20240405 | 103700 | 3074394200 | 33900 | 33900 | 34000 | 33900 | 461 |
| 606 | 20240405 | 103600 | 3058737300 | 33900 | 33850 | 33950 | 33850 | 1227 |
| 607 | 20240405 | 103500 | 3017170800 | 33850 | 33950 | 33950 | 33850 | 704 |
| 608 | 20240405 | 103400 | 2993323300 | 33950 | 33950 | 33950 | 33850 | 1500 |
| 609 | 20240405 | 103300 | 2942500200 | 33950 | 33950 | 34000 | 33900 | 680 |
| 610 | 20240405 | 103200 | 2919419950 | 33950 | 34050 | 34050 | 33950 | 1326 |
| 611 | 20240405 | 103100 | 2874335100 | 34050 | 34050 | 34050 | 34000 | 1348 |
| 612 | 20240405 | 103000 | 2828471800 | 34100 | 34100 | 34150 | 34100 | 256 |
| 613 | 20240405 | 102900 | 2819740850 | 34150 | 34100 | 34150 | 34100 | 389 |
| 614 | 20240405 | 102800 | 2806475400 | 34100 | 34250 | 34250 | 34100 | 1710 |
| 615 | 20240405 | 102700 | 2748010450 | 34250 | 34400 | 34400 | 34200 | 698 |
| 616 | 20240405 | 102600 | 2724107250 | 34400 | 34350 | 34400 | 34250 | 820 |
| 617 | 20240405 | 102500 | 2695979400 | 34300 | 34350 | 34400 | 34300 | 333 |
| 618 | 20240405 | 102400 | 2684551000 | 34350 | 34400 | 34400 | 34300 | 244 |
| 619 | 20240405 | 102300 | 2676178250 | 34400 | 34350 | 34400 | 34350 | 157 |
| 620 | 20240405 | 102200 | 2670782450 | 34250 | 34250 | 34400 | 34250 | 86 |
| 621 | 20240405 | 102100 | 2667832750 | 34250 | 34400 | 34400 | 34250 | 95 |
| 622 | 20240405 | 102000 | 2664567000 | 34400 | 34350 | 34400 | 34250 | 422 |
| 623 | 20240405 | 101900 | 2650106000 | 34400 | 34400 | 34400 | 34400 | 11 |
| 624 | 20240405 | 101800 | 2649727600 | 34400 | 34400 | 34400 | 34350 | 69 |
| 625 | 20240405 | 101700 | 2647354750 | 34400 | 34300 | 34400 | 34200 | 2370 |
| 626 | 20240405 | 101600 | 2566143500 | 34300 | 34400 | 34400 | 34250 | 1322 |
| 627 | 20240405 | 101500 | 2520760050 | 34400 | 34350 | 34500 | 34350 | 56 |
| 628 | 20240405 | 101400 | 2518833700 | 34350 | 34400 | 34400 | 34350 | 101 |
| 629 | 20240405 | 101300 | 2515361550 | 34350 | 34500 | 34500 | 34350 | 105 |
| 630 | 20240405 | 101200 | 2511754200 | 34500 | 34400 | 34500 | 34300 | 143 |
| 631 | 20240405 | 101100 | 2506841600 | 34400 | 34450 | 34450 | 34400 | 438 |
| 632 | 20240405 | 101000 | 2491769100 | 34450 | 34300 | 34450 | 34250 | 204 |
| 633 | 20240405 | 100900 | 2484750050 | 34300 | 34400 | 34450 | 34250 | 182 |
| 634 | 20240405 | 100800 | 2478510500 | 34400 | 34350 | 34400 | 34300 | 549 |
| 635 | 20240405 | 100700 | 2459673400 | 34400 | 34400 | 34400 | 34300 | 407 |
| 636 | 20240405 | 100600 | 2445689650 | 34400 | 34500 | 34500 | 34350 | 277 |
| 637 | 20240405 | 100500 | 2436170450 | 34400 | 34500 | 34600 | 34350 | 576 |
| 638 | 20240405 | 100400 | 2416328650 | 34500 | 34500 | 34600 | 34450 | 208 |
| 639 | 20240405 | 100300 | 2409154850 | 34500 | 34600 | 34650 | 34450 | 99 |
| 640 | 20240405 | 100200 | 2405733100 | 34500 | 34650 | 34650 | 34500 | 3645 |
| 641 | 20240405 | 100100 | 2279728200 | 34650 | 34650 | 34650 | 34600 | 315 |
| 642 | 20240405 | 100000 | 2268824950 | 34650 | 34650 | 34700 | 34550 | 2146 |
| 643 | 20240405 | 095900 | 2194502350 | 34750 | 34750 | 34750 | 34700 | 1701 |
| 644 | 20240405 | 095800 | 2135457050 | 34750 | 34800 | 34800 | 34750 | 726 |
| 645 | 20240405 | 095700 | 2110228450 | 34800 | 34800 | 34900 | 34750 | 518 |
| 646 | 20240405 | 095600 | 2092213950 | 34800 | 34800 | 34900 | 34750 | 251 |
| 647 | 20240405 | 095500 | 2083488500 | 34800 | 34850 | 34850 | 34800 | 2301 |
| 648 | 20240405 | 095400 | 2003360500 | 34900 | 34950 | 34950 | 34900 | 96 |
| 649 | 20240405 | 095300 | 2000009550 | 34950 | 34950 | 34950 | 34850 | 2263 |
| 650 | 20240405 | 095200 | 1921010000 | 34950 | 34950 | 35150 | 34950 | 113 |
| 651 | 20240405 | 095100 | 1917060450 | 35150 | 34950 | 35150 | 34950 | 1127 |
| 652 | 20240405 | 095000 | 1877640100 | 34950 | 35000 | 35100 | 34950 | 1836 |
| 653 | 20240405 | 094900 | 1813422100 | 35200 | 35050 | 35200 | 35000 | 87 |
| 654 | 20240405 | 094800 | 1810374050 | 35100 | 35100 | 35100 | 35000 | 516 |
| 655 | 20240405 | 094700 | 1792289100 | 35050 | 35100 | 35200 | 35050 | 588 |
| 656 | 20240405 | 094600 | 1771648800 | 35100 | 35100 | 35200 | 35050 | 435 |
| 657 | 20240405 | 094500 | 1756347050 | 35050 | 35150 | 35150 | 35000 | 207 |
| 658 | 20240405 | 094400 | 1749089300 | 35150 | 35300 | 35300 | 35150 | 57 |
| 659 | 20240405 | 094300 | 1747080500 | 35200 | 35100 | 35200 | 35100 | 686 |
| 660 | 20240405 | 094200 | 1722969200 | 35100 | 35050 | 35100 | 35000 | 33 |
| 661 | 20240405 | 094100 | 1721813550 | 35050 | 35050 | 35100 | 35000 | 76 |
| 662 | 20240405 | 094000 | 1719147950 | 35100 | 35050 | 35100 | 35050 | 540 |
| 663 | 20240405 | 093900 | 1700219950 | 35050 | 35050 | 35100 | 35000 | 380 |
| 664 | 20240405 | 093800 | 1686910700 | 35050 | 35100 | 35100 | 35050 | 7 |
| 665 | 20240405 | 093700 | 1686665200 | 35150 | 35200 | 35200 | 35000 | 34 |
| 666 | 20240405 | 093600 | 1685474350 | 35000 | 35200 | 35200 | 35000 | 991 |
| 667 | 20240405 | 093500 | 1650725250 | 35150 | 35200 | 35200 | 35150 | 92 |
| 668 | 20240405 | 093400 | 1647491200 | 35200 | 35200 | 35200 | 35150 | 17 |
| 669 | 20240405 | 093300 | 1646893450 | 35200 | 35350 | 35350 | 35200 | 141 |
| 670 | 20240405 | 093200 | 1641916700 | 35350 | 35350 | 35350 | 35350 | 2 |
| 671 | 20240405 | 093100 | 1641846000 | 35400 | 35100 | 35400 | 35100 | 996 |
| 672 | 20240405 | 093000 | 1606693950 | 35100 | 35350 | 35350 | 35100 | 692 |
| 673 | 20240405 | 092900 | 1582373250 | 35350 | 35200 | 35400 | 35150 | 686 |
| 674 | 20240405 | 092800 | 1558157100 | 35300 | 35300 | 35300 | 35300 | 12 |
| 675 | 20240405 | 092700 | 1557733500 | 35300 | 35250 | 35300 | 35150 | 56 |
| 676 | 20240405 | 092600 | 1555757600 | 35300 | 35300 | 35300 | 35050 | 958 |
| 677 | 20240405 | 092500 | 1522130700 | 35300 | 35050 | 35300 | 35050 | 1981 |
| 678 | 20240405 | 092400 | 1452588350 | 35000 | 34950 | 35050 | 34950 | 313 |
| 679 | 20240405 | 092300 | 1441648350 | 34950 | 35050 | 35100 | 34950 | 1281 |
| 680 | 20240405 | 092200 | 1396791350 | 35100 | 35250 | 35250 | 35100 | 63 |
| 681 | 20240405 | 092100 | 1394577200 | 35150 | 35300 | 35300 | 35100 | 2108 |
| 682 | 20240405 | 092000 | 1320570300 | 35300 | 35300 | 35300 | 35150 | 567 |
| 683 | 20240405 | 091900 | 1300629800 | 35400 | 35350 | 35400 | 35300 | 14 |
| 684 | 20240405 | 091800 | 1300135150 | 35350 | 35350 | 35350 | 35200 | 1209 |
| 685 | 20240405 | 091700 | 1257492050 | 35400 | 35350 | 35400 | 35350 | 224 |
| 686 | 20240405 | 091600 | 1249565400 | 35350 | 35350 | 35400 | 35300 | 1869 |
| 687 | 20240405 | 091500 | 1183497000 | 35350 | 35350 | 35400 | 35300 | 513 |
| 688 | 20240405 | 091400 | 1165354750 | 35350 | 35250 | 35350 | 35250 | 3121 |
| 689 | 20240405 | 091300 | 1055182250 | 35250 | 35250 | 35350 | 35200 | 1447 |
| 690 | 20240405 | 091200 | 1004123250 | 35250 | 35150 | 35250 | 35100 | 2097 |
| 691 | 20240405 | 091100 | 930367150 | 35100 | 35050 | 35300 | 35050 | 366 |
| 692 | 20240405 | 091000 | 917502100 | 35000 | 34950 | 35000 | 34900 | 509 |
| 693 | 20240405 | 090900 | 899693500 | 34950 | 35000 | 35000 | 34900 | 513 |
| 694 | 20240405 | 090800 | 881740950 | 34900 | 34900 | 34900 | 34800 | 506 |
| 695 | 20240405 | 090700 | 864115300 | 34900 | 35250 | 35300 | 34900 | 3780 |
| 696 | 20240405 | 090600 | 731276750 | 35300 | 35200 | 35350 | 35200 | 511 |
| 697 | 20240405 | 090500 | 713253800 | 35200 | 34950 | 35200 | 34850 | 1386 |
| 698 | 20240405 | 090400 | 664724600 | 35150 | 34900 | 35150 | 34800 | 1211 |
| 699 | 20240405 | 090300 | 622510850 | 34900 | 34700 | 35000 | 34700 | 2586 |
| 700 | 20240405 | 090200 | 532218650 | 34700 | 34600 | 34700 | 34500 | 1588 |
| 701 | 20240405 | 090100 | 477296000 | 34500 | 34150 | 34500 | 33800 | 5749 |
| 702 | 20240405 | 090000 | 281330800 | 34150 | 34700 | 34700 | 34100 | 8127 |