35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 195600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 3 | 20240403 | 195500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240403 | 195400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240403 | 195300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240403 | 195200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240403 | 195100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240403 | 195000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240403 | 194900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240403 | 194800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240403 | 194700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240403 | 194600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240403 | 194500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240403 | 194400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240403 | 194300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240403 | 194200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240403 | 194100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240403 | 194000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240403 | 193900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240403 | 193800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240403 | 193700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240403 | 193600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240403 | 193500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240403 | 193400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240403 | 193300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240403 | 193200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240403 | 193100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240403 | 193000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240403 | 192900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240403 | 192800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240403 | 192700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240403 | 192600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 33 | 20240403 | 192500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240403 | 192400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240403 | 192300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240403 | 192200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240403 | 192100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240403 | 192000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240403 | 191900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240403 | 191800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240403 | 191700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240403 | 191600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240403 | 191500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240403 | 191400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240403 | 191300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240403 | 191200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240403 | 191100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240403 | 191000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240403 | 190900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240403 | 190800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240403 | 190700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240403 | 190600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240403 | 190500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240403 | 190400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240403 | 190300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240403 | 190200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240403 | 190100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240403 | 190000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240403 | 185900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240403 | 185800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240403 | 185700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240403 | 185600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 63 | 20240403 | 185500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240403 | 185400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240403 | 185300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240403 | 185200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240403 | 185100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240403 | 185000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240403 | 184900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240403 | 184800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240403 | 184700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240403 | 184600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240403 | 184500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240403 | 184400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240403 | 184300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240403 | 184200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240403 | 184100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240403 | 184000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240403 | 183900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240403 | 183800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240403 | 183700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240403 | 183600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240403 | 183500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240403 | 183400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240403 | 183300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240403 | 183200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240403 | 183100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240403 | 183000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240403 | 182900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240403 | 182800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240403 | 182700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240403 | 182600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 93 | 20240403 | 182500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240403 | 182400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240403 | 182300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240403 | 182200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240403 | 182100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240403 | 182000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240403 | 181900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240403 | 181800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240403 | 181700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240403 | 181600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240403 | 181500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240403 | 181400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240403 | 181300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240403 | 181200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240403 | 181100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240403 | 181000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240403 | 180900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240403 | 180800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240403 | 180700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240403 | 180600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240403 | 180500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240403 | 180400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240403 | 180300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240403 | 180200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240403 | 180100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240403 | 180000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240403 | 175900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240403 | 175800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240403 | 175700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240403 | 175600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 123 | 20240403 | 175500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240403 | 175400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240403 | 175300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240403 | 175200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240403 | 175100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240403 | 175000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240403 | 174900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240403 | 174800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240403 | 174700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240403 | 174600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240403 | 174500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240403 | 174400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240403 | 174300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240403 | 174200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240403 | 174100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240403 | 174000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240403 | 173900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240403 | 173800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240403 | 173700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240403 | 173600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240403 | 173500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240403 | 173400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240403 | 173300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240403 | 173200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240403 | 173100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240403 | 173000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240403 | 172900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240403 | 172800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240403 | 172700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240403 | 172600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 153 | 20240403 | 172500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240403 | 172400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240403 | 172300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240403 | 172200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240403 | 172100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240403 | 172000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240403 | 171900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240403 | 171800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240403 | 171700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240403 | 171600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240403 | 171500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240403 | 171400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240403 | 171300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240403 | 171200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240403 | 171100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240403 | 171000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240403 | 170900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240403 | 170800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240403 | 170700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240403 | 170600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240403 | 170500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240403 | 170400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240403 | 170300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240403 | 170200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240403 | 170100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240403 | 170000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240403 | 165900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240403 | 165800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240403 | 165700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240403 | 165600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 183 | 20240403 | 165500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240403 | 165400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240403 | 165300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240403 | 165200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240403 | 165100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240403 | 165000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240403 | 164900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240403 | 164800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240403 | 164700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240403 | 164600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240403 | 164500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240403 | 164400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240403 | 164300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240403 | 164200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240403 | 164100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240403 | 164000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240403 | 163900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240403 | 163800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240403 | 163700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240403 | 163600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240403 | 163500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240403 | 163400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240403 | 163300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240403 | 163200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240403 | 163100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240403 | 163000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240403 | 162900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240403 | 162800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240403 | 162700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240403 | 162600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 213 | 20240403 | 162500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20240403 | 162400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20240403 | 162300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20240403 | 162200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20240403 | 162100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20240403 | 162000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20240403 | 161900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20240403 | 161800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20240403 | 161700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20240403 | 161600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20240403 | 161500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20240403 | 161400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20240403 | 161300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20240403 | 161200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20240403 | 161100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20240403 | 161000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20240403 | 160900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20240403 | 160800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20240403 | 160700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20240403 | 160600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20240403 | 160500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20240403 | 160400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20240403 | 160300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20240403 | 160200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20240403 | 160100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20240403 | 160000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20240403 | 155900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20240403 | 155800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20240403 | 155700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20240403 | 155600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 243 | 20240403 | 155500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20240403 | 155400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20240403 | 155300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20240403 | 155200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20240403 | 155100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20240403 | 155000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20240403 | 154900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20240403 | 154800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20240403 | 154700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20240403 | 154600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20240403 | 154500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20240403 | 154400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20240403 | 154300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20240403 | 154200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20240403 | 154100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20240403 | 154000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20240403 | 153900 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 260 | 20240403 | 153800 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 261 | 20240403 | 153700 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 262 | 20240403 | 153600 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 263 | 20240403 | 153500 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 264 | 20240403 | 153400 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 265 | 20240403 | 153300 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 266 | 20240403 | 153200 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 267 | 20240403 | 153100 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 268 | 20240403 | 153000 | 6948966000 | 20900 | 20900 | 20900 | 20900 | 5800 |
| 269 | 20240403 | 152900 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 270 | 20240403 | 152800 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 271 | 20240403 | 152700 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 272 | 20240403 | 152600 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 273 | 20240403 | 152500 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 274 | 20240403 | 152400 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 275 | 20240403 | 152300 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 276 | 20240403 | 152200 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 277 | 20240403 | 152100 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 278 | 20240403 | 152000 | 6827746000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 279 | 20240403 | 151900 | 6827746000 | 20850 | 20900 | 20900 | 20850 | 493 |
| 280 | 20240403 | 151800 | 6817448350 | 20850 | 20850 | 20850 | 20800 | 1016 |
| 281 | 20240403 | 151700 | 6796273950 | 20850 | 20850 | 20850 | 20800 | 292 |
| 282 | 20240403 | 151600 | 6790191350 | 20850 | 20800 | 20850 | 20800 | 938 |
| 283 | 20240403 | 151500 | 6770668800 | 20850 | 20850 | 20900 | 20800 | 505 |
| 284 | 20240403 | 151400 | 6760144500 | 20900 | 20850 | 20900 | 20850 | 104 |
| 285 | 20240403 | 151300 | 6757971150 | 20900 | 20850 | 20900 | 20850 | 91 |
| 286 | 20240403 | 151200 | 6756071250 | 20850 | 20900 | 20900 | 20850 | 242 |
| 287 | 20240403 | 151100 | 6751024450 | 20900 | 20850 | 20900 | 20800 | 355 |
| 288 | 20240403 | 151000 | 6743633750 | 20800 | 20800 | 20850 | 20800 | 481 |
| 289 | 20240403 | 150900 | 6733613450 | 20800 | 20850 | 20850 | 20800 | 227 |
| 290 | 20240403 | 150800 | 6728882950 | 20850 | 20800 | 20850 | 20800 | 980 |
| 291 | 20240403 | 150700 | 6708493600 | 20800 | 20850 | 20850 | 20800 | 2267 |
| 292 | 20240403 | 150600 | 6661339950 | 20800 | 20850 | 20850 | 20800 | 572 |
| 293 | 20240403 | 150500 | 6649419750 | 20850 | 20850 | 20850 | 20800 | 129 |
| 294 | 20240403 | 150400 | 6646736350 | 20850 | 20850 | 20850 | 20800 | 347 |
| 295 | 20240403 | 150300 | 6639514950 | 20850 | 20850 | 20850 | 20850 | 2470 |
| 296 | 20240403 | 150200 | 6588015450 | 20850 | 20850 | 20850 | 20850 | 133 |
| 297 | 20240403 | 150100 | 6585242400 | 20850 | 20850 | 20900 | 20850 | 497 |
| 298 | 20240403 | 150000 | 6574876600 | 20850 | 20850 | 20900 | 20850 | 428 |
| 299 | 20240403 | 145900 | 6565952700 | 20850 | 20850 | 20850 | 20850 | 332 |
| 300 | 20240403 | 145800 | 6559030500 | 20850 | 20900 | 20900 | 20850 | 659 |
| 301 | 20240403 | 145700 | 6545267400 | 20900 | 21000 | 21000 | 20900 | 1727 |
| 302 | 20240403 | 145600 | 6509134200 | 20900 | 20950 | 21000 | 20900 | 2952 |
| 303 | 20240403 | 145500 | 6447266800 | 21000 | 20950 | 21000 | 20950 | 2274 |
| 304 | 20240403 | 145400 | 6399621500 | 20900 | 20950 | 20950 | 20900 | 526 |
| 305 | 20240403 | 145300 | 6388624300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 306 | 20240403 | 145200 | 6388624300 | 20950 | 20950 | 20950 | 20950 | 114 |
| 307 | 20240403 | 145100 | 6386236000 | 20950 | 20900 | 20950 | 20900 | 274 |
| 308 | 20240403 | 145000 | 6380506750 | 20900 | 20900 | 20900 | 20900 | 868 |
| 309 | 20240403 | 144900 | 6362365550 | 20900 | 20900 | 20950 | 20900 | 442 |
| 310 | 20240403 | 144800 | 6353117400 | 20900 | 21000 | 21000 | 20900 | 1528 |
| 311 | 20240403 | 144700 | 6321155400 | 20950 | 21000 | 21000 | 20950 | 1150 |
| 312 | 20240403 | 144600 | 6297057350 | 21000 | 21000 | 21000 | 21000 | 859 |
| 313 | 20240403 | 144500 | 6279018350 | 21000 | 21050 | 21050 | 21000 | 1327 |
| 314 | 20240403 | 144400 | 6251151150 | 21050 | 21050 | 21050 | 21050 | 101 |
| 315 | 20240403 | 144300 | 6249025100 | 21050 | 21050 | 21050 | 21050 | 82 |
| 316 | 20240403 | 144200 | 6247299000 | 21100 | 21000 | 21100 | 21000 | 630 |
| 317 | 20240403 | 144100 | 6234066500 | 21000 | 21000 | 21000 | 21000 | 5 |
| 318 | 20240403 | 144000 | 6233961500 | 21000 | 21000 | 21000 | 20950 | 327 |
| 319 | 20240403 | 143900 | 6227094750 | 21000 | 21050 | 21100 | 21000 | 507 |
| 320 | 20240403 | 143800 | 6216424450 | 21050 | 21000 | 21050 | 21000 | 282 |
| 321 | 20240403 | 143700 | 6210501950 | 21000 | 21000 | 21000 | 21000 | 1 |
| 322 | 20240403 | 143600 | 6210480950 | 21000 | 20950 | 21000 | 20900 | 3357 |
| 323 | 20240403 | 143500 | 6140226900 | 21000 | 21000 | 21000 | 21000 | 27 |
| 324 | 20240403 | 143400 | 6139659900 | 21000 | 20950 | 21000 | 20950 | 2 |
| 325 | 20240403 | 143300 | 6139617950 | 21000 | 20950 | 21000 | 20950 | 231 |
| 326 | 20240403 | 143200 | 6134774150 | 20950 | 20950 | 21050 | 20950 | 193 |
| 327 | 20240403 | 143100 | 6130728700 | 21050 | 20950 | 21050 | 20950 | 1437 |
| 328 | 20240403 | 143000 | 6100552500 | 21000 | 21000 | 21000 | 21000 | 62 |
| 329 | 20240403 | 142900 | 6099250500 | 20950 | 20950 | 21000 | 20950 | 616 |
| 330 | 20240403 | 142800 | 6086344350 | 21000 | 20950 | 21000 | 20950 | 2020 |
| 331 | 20240403 | 142700 | 6044024350 | 20950 | 21000 | 21000 | 20950 | 1199 |
| 332 | 20240403 | 142600 | 6018848650 | 21000 | 21050 | 21050 | 21000 | 1495 |
| 333 | 20240403 | 142500 | 5987453100 | 21050 | 21000 | 21050 | 20950 | 1626 |
| 334 | 20240403 | 142400 | 5953355350 | 21050 | 21050 | 21050 | 21000 | 6088 |
| 335 | 20240403 | 142300 | 5825432900 | 21100 | 21100 | 21100 | 21100 | 27 |
| 336 | 20240403 | 142200 | 5824863200 | 21050 | 21150 | 21150 | 21050 | 1219 |
| 337 | 20240403 | 142100 | 5799161350 | 21100 | 21050 | 21100 | 21000 | 3018 |
| 338 | 20240403 | 142000 | 5735724350 | 21000 | 21150 | 21150 | 21000 | 7118 |
| 339 | 20240403 | 141900 | 5585833950 | 21150 | 21100 | 21150 | 21100 | 412 |
| 340 | 20240403 | 141800 | 5577120350 | 21100 | 21200 | 21200 | 21100 | 4597 |
| 341 | 20240403 | 141700 | 5480029750 | 21150 | 21200 | 21200 | 21150 | 248 |
| 342 | 20240403 | 141600 | 5474775750 | 21200 | 21200 | 21200 | 21200 | 230 |
| 343 | 20240403 | 141500 | 5469899750 | 21150 | 21250 | 21250 | 21150 | 5912 |
| 344 | 20240403 | 141400 | 5344467000 | 21300 | 21250 | 21300 | 21250 | 1012 |
| 345 | 20240403 | 141300 | 5322961500 | 21250 | 21250 | 21300 | 21250 | 52 |
| 346 | 20240403 | 141200 | 5321854000 | 21250 | 21250 | 21250 | 21250 | 430 |
| 347 | 20240403 | 141100 | 5312716500 | 21250 | 21300 | 21300 | 21250 | 151 |
| 348 | 20240403 | 141000 | 5309504800 | 21300 | 21250 | 21300 | 21250 | 22 |
| 349 | 20240403 | 140900 | 5309037000 | 21250 | 21250 | 21250 | 21250 | 929 |
| 350 | 20240403 | 140800 | 5289295750 | 21300 | 21300 | 21300 | 21250 | 823 |
| 351 | 20240403 | 140700 | 5271803350 | 21300 | 21300 | 21300 | 21300 | 61 |
| 352 | 20240403 | 140600 | 5270504050 | 21300 | 21300 | 21350 | 21250 | 1454 |
| 353 | 20240403 | 140500 | 5239534500 | 21350 | 21350 | 21350 | 21300 | 48 |
| 354 | 20240403 | 140400 | 5238511350 | 21350 | 21350 | 21400 | 21350 | 92 |
| 355 | 20240403 | 140300 | 5236546350 | 21350 | 21350 | 21350 | 21350 | 1363 |
| 356 | 20240403 | 140200 | 5207446300 | 21350 | 21350 | 21350 | 21350 | 471 |
| 357 | 20240403 | 140100 | 5197390450 | 21300 | 21300 | 21350 | 21300 | 21 |
| 358 | 20240403 | 140000 | 5196942650 | 21350 | 21350 | 21400 | 21350 | 1132 |
| 359 | 20240403 | 135900 | 5172774400 | 21350 | 21300 | 21350 | 21300 | 1843 |
| 360 | 20240403 | 135800 | 5133437000 | 21300 | 21300 | 21300 | 21300 | 323 |
| 361 | 20240403 | 135700 | 5126557100 | 21300 | 21250 | 21300 | 21250 | 91 |
| 362 | 20240403 | 135600 | 5124618950 | 21300 | 21300 | 21350 | 21300 | 105 |
| 363 | 20240403 | 135500 | 5122381950 | 21300 | 21300 | 21300 | 21300 | 309 |
| 364 | 20240403 | 135400 | 5115800250 | 21300 | 21300 | 21300 | 21300 | 12 |
| 365 | 20240403 | 135300 | 5115544650 | 21300 | 21300 | 21300 | 21300 | 25 |
| 366 | 20240403 | 135200 | 5115012150 | 21300 | 21250 | 21300 | 21250 | 125 |
| 367 | 20240403 | 135100 | 5112354150 | 21250 | 21250 | 21250 | 21250 | 7 |
| 368 | 20240403 | 135000 | 5112205400 | 21250 | 21250 | 21300 | 21250 | 871 |
| 369 | 20240403 | 134900 | 5093671050 | 21250 | 21250 | 21300 | 21250 | 118 |
| 370 | 20240403 | 134800 | 5091163450 | 21250 | 21250 | 21250 | 21250 | 9 |
| 371 | 20240403 | 134700 | 5090972200 | 21250 | 21250 | 21250 | 21250 | 525 |
| 372 | 20240403 | 134600 | 5079815950 | 21250 | 21300 | 21300 | 21250 | 266 |
| 373 | 20240403 | 134500 | 5074160950 | 21250 | 21300 | 21300 | 21250 | 59 |
| 374 | 20240403 | 134400 | 5072904500 | 21300 | 21250 | 21300 | 21250 | 39 |
| 375 | 20240403 | 134300 | 5072074600 | 21300 | 21300 | 21300 | 21300 | 838 |
| 376 | 20240403 | 134200 | 5054225200 | 21350 | 21350 | 21350 | 21350 | 2084 |
| 377 | 20240403 | 134100 | 5009731800 | 21300 | 21350 | 21350 | 21300 | 81 |
| 378 | 20240403 | 134000 | 5008006450 | 21350 | 21350 | 21350 | 21300 | 848 |
| 379 | 20240403 | 133900 | 4989940350 | 21300 | 21350 | 21350 | 21300 | 656 |
| 380 | 20240403 | 133800 | 4975934800 | 21400 | 21250 | 21400 | 21250 | 2360 |
| 381 | 20240403 | 133700 | 4925608150 | 21250 | 21250 | 21250 | 21250 | 77 |
| 382 | 20240403 | 133600 | 4923971900 | 21250 | 21300 | 21300 | 21250 | 138 |
| 383 | 20240403 | 133500 | 4921034250 | 21300 | 21300 | 21300 | 21300 | 33 |
| 384 | 20240403 | 133400 | 4920331350 | 21300 | 21300 | 21300 | 21300 | 33 |
| 385 | 20240403 | 133300 | 4919628450 | 21300 | 21300 | 21300 | 21300 | 90 |
| 386 | 20240403 | 133200 | 4917711450 | 21300 | 21200 | 21300 | 21200 | 444 |
| 387 | 20240403 | 133100 | 4908273550 | 21250 | 21250 | 21250 | 21250 | 46 |
| 388 | 20240403 | 133000 | 4907296050 | 21300 | 21300 | 21300 | 21300 | 11 |
| 389 | 20240403 | 132900 | 4907061750 | 21300 | 21250 | 21300 | 21250 | 1098 |
| 390 | 20240403 | 132800 | 4883728950 | 21250 | 21300 | 21300 | 21250 | 201 |
| 391 | 20240403 | 132700 | 4879454700 | 21300 | 21300 | 21300 | 21300 | 253 |
| 392 | 20240403 | 132600 | 4874065800 | 21300 | 21400 | 21400 | 21300 | 2194 |
| 393 | 20240403 | 132500 | 4827318250 | 21400 | 21400 | 21400 | 21400 | 1232 |
| 394 | 20240403 | 132400 | 4800953450 | 21350 | 21400 | 21400 | 21350 | 1236 |
| 395 | 20240403 | 132300 | 4774563350 | 21350 | 21400 | 21450 | 21350 | 398 |
| 396 | 20240403 | 132200 | 4766043500 | 21400 | 21450 | 21450 | 21400 | 134 |
| 397 | 20240403 | 132100 | 4763173250 | 21450 | 21400 | 21450 | 21350 | 1375 |
| 398 | 20240403 | 132000 | 4733744350 | 21400 | 21400 | 21450 | 21400 | 380 |
| 399 | 20240403 | 131900 | 4725601450 | 21400 | 21350 | 21450 | 21350 | 924 |
| 400 | 20240403 | 131800 | 4705843100 | 21400 | 21450 | 21450 | 21400 | 1104 |
| 401 | 20240403 | 131700 | 4682217200 | 21450 | 21400 | 21450 | 21400 | 580 |
| 402 | 20240403 | 131600 | 4669802650 | 21400 | 21450 | 21450 | 21400 | 972 |
| 403 | 20240403 | 131500 | 4648963150 | 21450 | 21450 | 21450 | 21350 | 238 |
| 404 | 20240403 | 131400 | 4643867700 | 21400 | 21300 | 21400 | 21300 | 12115 |
| 405 | 20240403 | 131300 | 4385157550 | 21300 | 21200 | 21300 | 21200 | 427 |
| 406 | 20240403 | 131200 | 4376077650 | 21250 | 21200 | 21250 | 21200 | 1009 |
| 407 | 20240403 | 131100 | 4354686400 | 21250 | 21250 | 21250 | 21200 | 23 |
| 408 | 20240403 | 131000 | 4354198150 | 21250 | 21250 | 21250 | 21200 | 624 |
| 409 | 20240403 | 130900 | 4340941150 | 21250 | 21250 | 21250 | 21200 | 482 |
| 410 | 20240403 | 130800 | 4330698800 | 21250 | 21250 | 21250 | 21200 | 947 |
| 411 | 20240403 | 130700 | 4310582950 | 21250 | 21250 | 21250 | 21250 | 125 |
| 412 | 20240403 | 130600 | 4307926700 | 21300 | 21300 | 21300 | 21300 | 168 |
| 413 | 20240403 | 130500 | 4304348300 | 21300 | 21250 | 21300 | 21250 | 350 |
| 414 | 20240403 | 130400 | 4296902800 | 21250 | 21250 | 21250 | 21250 | 1122 |
| 415 | 20240403 | 130300 | 4273060300 | 21250 | 21250 | 21250 | 21250 | 251 |
| 416 | 20240403 | 130200 | 4267726550 | 21250 | 21300 | 21300 | 21250 | 167 |
| 417 | 20240403 | 130100 | 4264176800 | 21300 | 21300 | 21300 | 21250 | 268 |
| 418 | 20240403 | 130000 | 4258473400 | 21300 | 21300 | 21300 | 21300 | 444 |
| 419 | 20240403 | 125900 | 4249016200 | 21300 | 21300 | 21300 | 21250 | 9 |
| 420 | 20240403 | 125800 | 4248824800 | 21250 | 21300 | 21300 | 21250 | 145 |
| 421 | 20240403 | 125700 | 4245738800 | 21300 | 21300 | 21300 | 21300 | 409 |
| 422 | 20240403 | 125600 | 4237027100 | 21300 | 21250 | 21300 | 21250 | 457 |
| 423 | 20240403 | 125500 | 4227312900 | 21250 | 21250 | 21300 | 21250 | 251 |
| 424 | 20240403 | 125400 | 4221976600 | 21250 | 21250 | 21300 | 21250 | 1013 |
| 425 | 20240403 | 125300 | 4200400350 | 21250 | 21250 | 21250 | 21250 | 260 |
| 426 | 20240403 | 125200 | 4194875350 | 21250 | 21250 | 21250 | 21250 | 2002 |
| 427 | 20240403 | 125100 | 4152332850 | 21250 | 21250 | 21300 | 21250 | 1659 |
| 428 | 20240403 | 125000 | 4117078450 | 21200 | 21200 | 21250 | 21200 | 222 |
| 429 | 20240403 | 124900 | 4112364550 | 21200 | 21200 | 21250 | 21200 | 317 |
| 430 | 20240403 | 124800 | 4105643900 | 21200 | 21250 | 21250 | 21200 | 171 |
| 431 | 20240403 | 124700 | 4102011150 | 21250 | 21200 | 21250 | 21200 | 193 |
| 432 | 20240403 | 124600 | 4097912400 | 21250 | 21250 | 21250 | 21250 | 684 |
| 433 | 20240403 | 124500 | 4083377400 | 21250 | 21250 | 21250 | 21250 | 2608 |
| 434 | 20240403 | 124400 | 4027957400 | 21200 | 21250 | 21250 | 21200 | 154 |
| 435 | 20240403 | 124300 | 4024686300 | 21200 | 21200 | 21200 | 21200 | 99 |
| 436 | 20240403 | 124200 | 4022587500 | 21200 | 21200 | 21250 | 21200 | 96 |
| 437 | 20240403 | 124100 | 4020552050 | 21250 | 21200 | 21250 | 21200 | 968 |
| 438 | 20240403 | 124000 | 4000018450 | 21150 | 21200 | 21250 | 21150 | 490 |
| 439 | 20240403 | 123900 | 3989621250 | 21250 | 21150 | 21250 | 21150 | 5719 |
| 440 | 20240403 | 123800 | 3868539700 | 21150 | 21100 | 21150 | 21100 | 116 |
| 441 | 20240403 | 123700 | 3866090650 | 21100 | 21100 | 21100 | 21100 | 273 |
| 442 | 20240403 | 123600 | 3860330350 | 21100 | 21100 | 21100 | 21100 | 77 |
| 443 | 20240403 | 123500 | 3858705650 | 21100 | 21150 | 21150 | 21100 | 128 |
| 444 | 20240403 | 123400 | 3856002150 | 21100 | 21100 | 21100 | 21100 | 129 |
| 445 | 20240403 | 123300 | 3853280250 | 21100 | 21150 | 21150 | 21100 | 504 |
| 446 | 20240403 | 123200 | 3842645800 | 21100 | 21100 | 21100 | 21100 | 10 |
| 447 | 20240403 | 123100 | 3842434800 | 21100 | 21150 | 21150 | 21100 | 31 |
| 448 | 20240403 | 123000 | 3841779650 | 21100 | 21100 | 21100 | 21100 | 29 |
| 449 | 20240403 | 122900 | 3841167750 | 21100 | 21100 | 21100 | 21100 | 145 |
| 450 | 20240403 | 122800 | 3838108250 | 21100 | 21150 | 21150 | 21100 | 71 |
| 451 | 20240403 | 122700 | 3836607650 | 21150 | 21100 | 21150 | 21100 | 197 |
| 452 | 20240403 | 122600 | 3832443550 | 21100 | 21100 | 21100 | 21100 | 211 |
| 453 | 20240403 | 122500 | 3827991450 | 21100 | 21100 | 21100 | 21100 | 330 |
| 454 | 20240403 | 122400 | 3821028450 | 21100 | 21100 | 21100 | 21100 | 100 |
| 455 | 20240403 | 122300 | 3818918450 | 21100 | 21150 | 21150 | 21100 | 55 |
| 456 | 20240403 | 122200 | 3817755450 | 21150 | 21100 | 21150 | 21100 | 24 |
| 457 | 20240403 | 122100 | 3817248350 | 21100 | 21100 | 21100 | 21100 | 2 |
| 458 | 20240403 | 122000 | 3817206150 | 21100 | 21050 | 21100 | 21050 | 222 |
| 459 | 20240403 | 121900 | 3812532800 | 21100 | 21100 | 21100 | 21100 | 534 |
| 460 | 20240403 | 121800 | 3801265400 | 21100 | 21100 | 21100 | 21100 | 9 |
| 461 | 20240403 | 121700 | 3801075500 | 21100 | 21100 | 21100 | 21100 | 80 |
| 462 | 20240403 | 121600 | 3799387500 | 21100 | 21100 | 21100 | 21100 | 61 |
| 463 | 20240403 | 121500 | 3798100400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 464 | 20240403 | 121400 | 3798100400 | 21100 | 21100 | 21100 | 21100 | 539 |
| 465 | 20240403 | 121300 | 3786727500 | 21150 | 21150 | 21150 | 21150 | 83 |
| 466 | 20240403 | 121200 | 3784972050 | 21150 | 21100 | 21150 | 21100 | 106 |
| 467 | 20240403 | 121100 | 3782734900 | 21100 | 21150 | 21150 | 21100 | 108 |
| 468 | 20240403 | 121000 | 3780451100 | 21150 | 21150 | 21150 | 21150 | 619 |
| 469 | 20240403 | 120900 | 3767359250 | 21150 | 21150 | 21150 | 21150 | 35 |
| 470 | 20240403 | 120800 | 3766619000 | 21150 | 21150 | 21150 | 21150 | 112 |
| 471 | 20240403 | 120700 | 3764250200 | 21150 | 21200 | 21200 | 21150 | 22 |
| 472 | 20240403 | 120600 | 3763784800 | 21200 | 21200 | 21200 | 21200 | 1114 |
| 473 | 20240403 | 120500 | 3740168000 | 21150 | 21200 | 21200 | 21150 | 52 |
| 474 | 20240403 | 120400 | 3739067950 | 21200 | 21150 | 21200 | 21150 | 106 |
| 475 | 20240403 | 120300 | 3736826000 | 21150 | 21150 | 21150 | 21150 | 178 |
| 476 | 20240403 | 120200 | 3733061300 | 21150 | 21150 | 21150 | 21150 | 560 |
| 477 | 20240403 | 120100 | 3721217300 | 21150 | 21150 | 21150 | 21150 | 75 |
| 478 | 20240403 | 120000 | 3719631050 | 21200 | 21200 | 21200 | 21050 | 298 |
| 479 | 20240403 | 115900 | 3713313750 | 21200 | 21050 | 21200 | 21050 | 5188 |
| 480 | 20240403 | 115800 | 3603788250 | 21050 | 21050 | 21050 | 21050 | 280 |
| 481 | 20240403 | 115700 | 3597894250 | 21050 | 21050 | 21050 | 21050 | 173 |
| 482 | 20240403 | 115600 | 3594252600 | 21050 | 21050 | 21050 | 21050 | 19 |
| 483 | 20240403 | 115500 | 3593852650 | 21050 | 21050 | 21100 | 21050 | 423 |
| 484 | 20240403 | 115400 | 3584944900 | 21050 | 21050 | 21100 | 21050 | 576 |
| 485 | 20240403 | 115300 | 3572818600 | 21100 | 21100 | 21100 | 21100 | 146 |
| 486 | 20240403 | 115200 | 3569738000 | 21100 | 21050 | 21100 | 21050 | 44 |
| 487 | 20240403 | 115100 | 3568810800 | 21050 | 21050 | 21050 | 21050 | 630 |
| 488 | 20240403 | 115000 | 3555549300 | 21050 | 21100 | 21100 | 21050 | 153 |
| 489 | 20240403 | 114900 | 3552326000 | 21100 | 21100 | 21100 | 21050 | 135 |
| 490 | 20240403 | 114800 | 3549483150 | 21100 | 21050 | 21100 | 21050 | 62 |
| 491 | 20240403 | 114700 | 3548175000 | 21050 | 21050 | 21050 | 21050 | 12 |
| 492 | 20240403 | 114600 | 3547922400 | 21050 | 21050 | 21050 | 21050 | 11 |
| 493 | 20240403 | 114500 | 3547690850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 494 | 20240403 | 114400 | 3547690850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 495 | 20240403 | 114300 | 3547690850 | 21000 | 21100 | 21100 | 21000 | 74 |
| 496 | 20240403 | 114200 | 3546131850 | 21100 | 21050 | 21100 | 21050 | 149 |
| 497 | 20240403 | 114100 | 3542988650 | 21050 | 21000 | 21100 | 21000 | 701 |
| 498 | 20240403 | 114000 | 3528257550 | 21050 | 21000 | 21050 | 21000 | 546 |
| 499 | 20240403 | 113900 | 3516764400 | 21000 | 21000 | 21050 | 21000 | 294 |
| 500 | 20240403 | 113800 | 3510587300 | 21050 | 21050 | 21050 | 21050 | 640 |
| 501 | 20240403 | 113700 | 3497115300 | 21050 | 21000 | 21050 | 21000 | 158 |
| 502 | 20240403 | 113600 | 3493797250 | 21000 | 21000 | 21000 | 21000 | 303 |
| 503 | 20240403 | 113500 | 3487434250 | 21000 | 20950 | 21000 | 20950 | 552 |
| 504 | 20240403 | 113400 | 3475842350 | 21000 | 21000 | 21000 | 21000 | 261 |
| 505 | 20240403 | 113300 | 3470361350 | 21000 | 21000 | 21000 | 21000 | 53 |
| 506 | 20240403 | 113200 | 3469248350 | 21000 | 21000 | 21000 | 20950 | 71 |
| 507 | 20240403 | 113100 | 3467759850 | 21000 | 21000 | 21000 | 21000 | 102 |
| 508 | 20240403 | 113000 | 3465617850 | 21000 | 21000 | 21000 | 21000 | 62 |
| 509 | 20240403 | 112900 | 3464315850 | 21000 | 20950 | 21000 | 20950 | 157 |
| 510 | 20240403 | 112800 | 3461026450 | 20900 | 20950 | 20950 | 20900 | 150 |
| 511 | 20240403 | 112700 | 3457888950 | 20950 | 20950 | 20950 | 20950 | 1342 |
| 512 | 20240403 | 112600 | 3429774050 | 20950 | 20950 | 20950 | 20850 | 155 |
| 513 | 20240403 | 112500 | 3426537250 | 20900 | 20900 | 20950 | 20850 | 240 |
| 514 | 20240403 | 112400 | 3421521250 | 20950 | 20850 | 20950 | 20800 | 184 |
| 515 | 20240403 | 112300 | 3417680500 | 20850 | 20850 | 20950 | 20850 | 109 |
| 516 | 20240403 | 112200 | 3415407750 | 20950 | 20950 | 21000 | 20800 | 5460 |
| 517 | 20240403 | 112100 | 3301456100 | 21000 | 21000 | 21000 | 20950 | 212 |
| 518 | 20240403 | 112000 | 3297011700 | 21000 | 20950 | 21000 | 20950 | 36 |
| 519 | 20240403 | 111900 | 3296256950 | 20950 | 21050 | 21050 | 20950 | 192 |
| 520 | 20240403 | 111800 | 3292229350 | 20950 | 21050 | 21050 | 20950 | 574 |
| 521 | 20240403 | 111700 | 3280164850 | 20950 | 21050 | 21050 | 20950 | 115 |
| 522 | 20240403 | 111600 | 3277750100 | 21050 | 21000 | 21050 | 20950 | 1083 |
| 523 | 20240403 | 111500 | 3255010950 | 21050 | 21050 | 21050 | 21000 | 270 |
| 524 | 20240403 | 111400 | 3249327950 | 21050 | 21050 | 21050 | 21000 | 800 |
| 525 | 20240403 | 111300 | 3232489950 | 21050 | 21050 | 21050 | 21050 | 21 |
| 526 | 20240403 | 111200 | 3232047900 | 21050 | 21000 | 21100 | 21000 | 548 |
| 527 | 20240403 | 111100 | 3220512050 | 21000 | 21000 | 21000 | 21000 | 38 |
| 528 | 20240403 | 111000 | 3219714050 | 21000 | 21000 | 21000 | 21000 | 433 |
| 529 | 20240403 | 110900 | 3210621050 | 21050 | 21050 | 21050 | 21050 | 61 |
| 530 | 20240403 | 110800 | 3209337000 | 21100 | 20950 | 21100 | 20950 | 525 |
| 531 | 20240403 | 110700 | 3198334650 | 21100 | 21100 | 21100 | 21050 | 100 |
| 532 | 20240403 | 110600 | 3196227650 | 21100 | 20900 | 21100 | 20900 | 540 |
| 533 | 20240403 | 110500 | 3184881650 | 20900 | 21000 | 21000 | 20900 | 602 |
| 534 | 20240403 | 110400 | 3172299250 | 20900 | 21100 | 21100 | 20800 | 7261 |
| 535 | 20240403 | 110300 | 3020302100 | 21100 | 21100 | 21100 | 21100 | 86 |
| 536 | 20240403 | 110200 | 3018487500 | 21100 | 21050 | 21100 | 21050 | 101 |
| 537 | 20240403 | 110100 | 3016358700 | 21050 | 21050 | 21050 | 21050 | 766 |
| 538 | 20240403 | 110000 | 3000234400 | 21050 | 21050 | 21100 | 21050 | 291 |
| 539 | 20240403 | 105900 | 2994095550 | 21050 | 21100 | 21100 | 21050 | 118 |
| 540 | 20240403 | 105800 | 2991610150 | 21100 | 21100 | 21100 | 21100 | 56 |
| 541 | 20240403 | 105700 | 2990428550 | 21100 | 21100 | 21100 | 21050 | 488 |
| 542 | 20240403 | 105600 | 2980131800 | 21100 | 21150 | 21150 | 21100 | 777 |
| 543 | 20240403 | 105500 | 2963723050 | 21150 | 21200 | 21200 | 21150 | 612 |
| 544 | 20240403 | 105400 | 2950777800 | 21150 | 21200 | 21200 | 21150 | 159 |
| 545 | 20240403 | 105300 | 2947409800 | 21200 | 21150 | 21200 | 21100 | 1384 |
| 546 | 20240403 | 105200 | 2918128350 | 21150 | 21150 | 21150 | 21150 | 70 |
| 547 | 20240403 | 105100 | 2916647850 | 21150 | 21100 | 21150 | 21100 | 37 |
| 548 | 20240403 | 105000 | 2915865650 | 21050 | 21050 | 21100 | 21050 | 444 |
| 549 | 20240403 | 104900 | 2906499450 | 21050 | 21050 | 21050 | 21050 | 202 |
| 550 | 20240403 | 104800 | 2902247350 | 21000 | 21050 | 21050 | 21000 | 115 |
| 551 | 20240403 | 104700 | 2899828650 | 21050 | 21050 | 21050 | 21050 | 11 |
| 552 | 20240403 | 104600 | 2899597100 | 21050 | 21050 | 21100 | 21000 | 1496 |
| 553 | 20240403 | 104500 | 2868144200 | 21100 | 21050 | 21100 | 21050 | 1666 |
| 554 | 20240403 | 104400 | 2833073700 | 21050 | 21050 | 21050 | 21050 | 42 |
| 555 | 20240403 | 104300 | 2832189600 | 21050 | 21100 | 21100 | 21050 | 2193 |
| 556 | 20240403 | 104200 | 2785975550 | 21100 | 21150 | 21150 | 21100 | 351 |
| 557 | 20240403 | 104100 | 2778552450 | 21150 | 21150 | 21150 | 21150 | 25 |
| 558 | 20240403 | 104000 | 2778023700 | 21100 | 21100 | 21150 | 21050 | 314 |
| 559 | 20240403 | 103900 | 2771397300 | 21100 | 21050 | 21150 | 21050 | 1340 |
| 560 | 20240403 | 103800 | 2743147700 | 21050 | 21050 | 21050 | 21050 | 16 |
| 561 | 20240403 | 103700 | 2742810900 | 21100 | 21200 | 21200 | 21050 | 1079 |
| 562 | 20240403 | 103600 | 2720009100 | 21050 | 21100 | 21150 | 21050 | 1615 |
| 563 | 20240403 | 103500 | 2685852900 | 21100 | 21100 | 21100 | 21100 | 515 |
| 564 | 20240403 | 103400 | 2674986400 | 21100 | 21100 | 21150 | 21100 | 205 |
| 565 | 20240403 | 103300 | 2670660800 | 21100 | 21100 | 21150 | 21100 | 305 |
| 566 | 20240403 | 103200 | 2664224100 | 21100 | 21100 | 21100 | 21100 | 113 |
| 567 | 20240403 | 103100 | 2661839800 | 21100 | 21050 | 21100 | 21050 | 222 |
| 568 | 20240403 | 103000 | 2657166150 | 21050 | 21100 | 21100 | 21050 | 394 |
| 569 | 20240403 | 102900 | 2648868700 | 21100 | 21150 | 21150 | 21100 | 1544 |
| 570 | 20240403 | 102800 | 2616290150 | 21100 | 21200 | 21200 | 21100 | 169 |
| 571 | 20240403 | 102700 | 2612719300 | 21200 | 21150 | 21200 | 21150 | 1067 |
| 572 | 20240403 | 102600 | 2590148450 | 21150 | 21200 | 21200 | 21150 | 469 |
| 573 | 20240403 | 102500 | 2580227600 | 21200 | 21150 | 21200 | 21150 | 157 |
| 574 | 20240403 | 102400 | 2576906750 | 21150 | 21150 | 21150 | 21150 | 398 |
| 575 | 20240403 | 102300 | 2568489050 | 21200 | 21250 | 21250 | 21200 | 1358 |
| 576 | 20240403 | 102200 | 2539696600 | 21200 | 21150 | 21200 | 21150 | 509 |
| 577 | 20240403 | 102100 | 2528905950 | 21200 | 21200 | 21200 | 21200 | 1416 |
| 578 | 20240403 | 102000 | 2498886750 | 21150 | 21200 | 21250 | 21150 | 1607 |
| 579 | 20240403 | 101900 | 2464823850 | 21200 | 21150 | 21200 | 21150 | 1415 |
| 580 | 20240403 | 101800 | 2434880850 | 21150 | 21200 | 21250 | 21150 | 474 |
| 581 | 20240403 | 101700 | 2424836100 | 21100 | 21200 | 21250 | 21100 | 1990 |
| 582 | 20240403 | 101600 | 2382687250 | 21200 | 21200 | 21250 | 21200 | 770 |
| 583 | 20240403 | 101500 | 2366361500 | 21250 | 21200 | 21250 | 21150 | 355 |
| 584 | 20240403 | 101400 | 2358834600 | 21200 | 21200 | 21200 | 21200 | 2444 |
| 585 | 20240403 | 101300 | 2307021800 | 21200 | 21150 | 21200 | 21150 | 853 |
| 586 | 20240403 | 101200 | 2288967000 | 21150 | 21150 | 21150 | 21150 | 1061 |
| 587 | 20240403 | 101100 | 2266526850 | 21150 | 21150 | 21150 | 21100 | 598 |
| 588 | 20240403 | 101000 | 2253894300 | 21150 | 21150 | 21200 | 21100 | 964 |
| 589 | 20240403 | 100900 | 2233530900 | 21150 | 21100 | 21150 | 21100 | 311 |
| 590 | 20240403 | 100800 | 2226967000 | 21100 | 21200 | 21200 | 21100 | 1326 |
| 591 | 20240403 | 100700 | 2198897700 | 21200 | 21150 | 21200 | 21150 | 681 |
| 592 | 20240403 | 100600 | 2184493300 | 21100 | 21200 | 21200 | 21100 | 1286 |
| 593 | 20240403 | 100500 | 2157338400 | 21150 | 21150 | 21200 | 21150 | 2885 |
| 594 | 20240403 | 100400 | 2096200000 | 21150 | 21150 | 21200 | 21150 | 1088 |
| 595 | 20240403 | 100300 | 2073180750 | 21200 | 21150 | 21200 | 21100 | 915 |
| 596 | 20240403 | 100200 | 2053814450 | 21150 | 21100 | 21150 | 21100 | 1000 |
| 597 | 20240403 | 100100 | 2032713600 | 21100 | 21100 | 21100 | 21050 | 98 |
| 598 | 20240403 | 100000 | 2030646600 | 21050 | 21050 | 21100 | 21050 | 762 |
| 599 | 20240403 | 095900 | 2014606300 | 21050 | 21050 | 21050 | 21000 | 230 |
| 600 | 20240403 | 095800 | 2009764900 | 21050 | 21000 | 21050 | 21000 | 857 |
| 601 | 20240403 | 095700 | 1991767550 | 20950 | 21000 | 21000 | 20950 | 582 |
| 602 | 20240403 | 095600 | 1979550550 | 21000 | 21000 | 21000 | 20950 | 171 |
| 603 | 20240403 | 095500 | 1975960050 | 21000 | 20950 | 21000 | 20950 | 1312 |
| 604 | 20240403 | 095400 | 1948440500 | 20950 | 21000 | 21050 | 20950 | 1262 |
| 605 | 20240403 | 095300 | 1921941450 | 20950 | 21000 | 21000 | 20950 | 112 |
| 606 | 20240403 | 095200 | 1919592900 | 20950 | 21000 | 21000 | 20950 | 870 |
| 607 | 20240403 | 095100 | 1901364300 | 21000 | 21000 | 21000 | 20950 | 362 |
| 608 | 20240403 | 095000 | 1893763050 | 21000 | 21000 | 21050 | 21000 | 901 |
| 609 | 20240403 | 094900 | 1874832950 | 21000 | 20800 | 21000 | 20800 | 1887 |
| 610 | 20240403 | 094800 | 1835437350 | 20800 | 20800 | 20850 | 20800 | 690 |
| 611 | 20240403 | 094700 | 1821065250 | 20800 | 20850 | 20850 | 20800 | 617 |
| 612 | 20240403 | 094600 | 1808221100 | 20850 | 20800 | 20850 | 20800 | 153 |
| 613 | 20240403 | 094500 | 1805037600 | 20800 | 20800 | 20800 | 20800 | 64 |
| 614 | 20240403 | 094400 | 1803706400 | 20800 | 20800 | 20800 | 20800 | 1282 |
| 615 | 20240403 | 094300 | 1777040800 | 20850 | 20850 | 20850 | 20850 | 1029 |
| 616 | 20240403 | 094200 | 1755586150 | 20850 | 20850 | 20900 | 20850 | 465 |
| 617 | 20240403 | 094100 | 1745880550 | 20850 | 20850 | 20900 | 20850 | 143 |
| 618 | 20240403 | 094000 | 1742897050 | 20850 | 20850 | 20850 | 20850 | 295 |
| 619 | 20240403 | 093900 | 1736746300 | 20900 | 20900 | 20900 | 20850 | 1677 |
| 620 | 20240403 | 093800 | 1701773850 | 20900 | 20950 | 20950 | 20900 | 623 |
| 621 | 20240403 | 093700 | 1688749050 | 20950 | 20950 | 21000 | 20950 | 130 |
| 622 | 20240403 | 093600 | 1686022950 | 21000 | 21000 | 21000 | 21000 | 891 |
| 623 | 20240403 | 093500 | 1667311950 | 21000 | 20950 | 21000 | 20850 | 507 |
| 624 | 20240403 | 093400 | 1656689850 | 20950 | 21000 | 21000 | 20850 | 2900 |
| 625 | 20240403 | 093300 | 1596192850 | 21000 | 20900 | 21000 | 20900 | 1032 |
| 626 | 20240403 | 093200 | 1574621300 | 20900 | 20950 | 21050 | 20850 | 5615 |
| 627 | 20240403 | 093100 | 1457221900 | 20850 | 20950 | 20950 | 20850 | 289 |
| 628 | 20240403 | 093000 | 1451180300 | 20900 | 20850 | 20900 | 20800 | 1344 |
| 629 | 20240403 | 092900 | 1423153350 | 20900 | 20850 | 20900 | 20750 | 3477 |
| 630 | 20240403 | 092800 | 1350667000 | 20850 | 20800 | 20900 | 20800 | 465 |
| 631 | 20240403 | 092700 | 1340982600 | 20850 | 20850 | 20900 | 20800 | 1124 |
| 632 | 20240403 | 092600 | 1317544500 | 20850 | 20950 | 20950 | 20800 | 3381 |
| 633 | 20240403 | 092500 | 1247122300 | 20950 | 20950 | 20950 | 20900 | 429 |
| 634 | 20240403 | 092400 | 1238140550 | 20900 | 21000 | 21000 | 20900 | 1425 |
| 635 | 20240403 | 092300 | 1208292700 | 21000 | 20850 | 21000 | 20850 | 2995 |
| 636 | 20240403 | 092200 | 1145800350 | 20850 | 20950 | 21000 | 20850 | 1560 |
| 637 | 20240403 | 092100 | 1113145650 | 21000 | 20850 | 21000 | 20800 | 3738 |
| 638 | 20240403 | 092000 | 1035113400 | 20850 | 20700 | 20850 | 20700 | 638 |
| 639 | 20240403 | 091900 | 1021844650 | 20700 | 20750 | 20800 | 20700 | 3008 |
| 640 | 20240403 | 091800 | 959451550 | 20700 | 20800 | 20800 | 20700 | 130 |
| 641 | 20240403 | 091700 | 956752400 | 20700 | 20800 | 20800 | 20700 | 440 |
| 642 | 20240403 | 091600 | 947629700 | 20800 | 20800 | 20850 | 20750 | 421 |
| 643 | 20240403 | 091500 | 938872750 | 20800 | 20600 | 20800 | 20600 | 3813 |
| 644 | 20240403 | 091400 | 860014600 | 20600 | 20600 | 20750 | 20600 | 267 |
| 645 | 20240403 | 091300 | 854499250 | 20600 | 20650 | 20700 | 20600 | 3537 |
| 646 | 20240403 | 091200 | 781504850 | 20700 | 20700 | 20700 | 20650 | 1788 |
| 647 | 20240403 | 091100 | 744523550 | 20700 | 20750 | 20750 | 20700 | 873 |
| 648 | 20240403 | 091000 | 726420050 | 20750 | 20750 | 20800 | 20750 | 1199 |
| 649 | 20240403 | 090900 | 701539800 | 20800 | 20950 | 20950 | 20750 | 5365 |
| 650 | 20240403 | 090800 | 589637800 | 20950 | 20950 | 20950 | 20900 | 548 |
| 651 | 20240403 | 090700 | 578162300 | 20950 | 20900 | 20950 | 20900 | 1236 |
| 652 | 20240403 | 090600 | 552325200 | 20900 | 20900 | 20950 | 20900 | 2904 |
| 653 | 20240403 | 090500 | 491600600 | 20900 | 20950 | 21000 | 20900 | 1874 |
| 654 | 20240403 | 090400 | 452356400 | 20950 | 20850 | 20950 | 20850 | 2675 |
| 655 | 20240403 | 090300 | 396400100 | 20850 | 20800 | 20850 | 20750 | 1190 |
| 656 | 20240403 | 090200 | 371615600 | 20800 | 20650 | 20800 | 20550 | 2192 |
| 657 | 20240403 | 090100 | 326248150 | 20650 | 20750 | 20800 | 20450 | 6727 |
| 658 | 20240403 | 090000 | 187965200 | 20750 | 21000 | 21050 | 20750 | 8762 |