35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 195400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 3 | 20240405 | 195300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240405 | 195200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240405 | 195100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240405 | 195000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240405 | 194900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240405 | 194800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240405 | 194700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240405 | 194600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240405 | 194500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240405 | 194400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240405 | 194300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240405 | 194200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240405 | 194100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240405 | 194000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240405 | 193900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240405 | 193800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240405 | 193700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240405 | 193600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240405 | 193500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240405 | 193400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240405 | 193300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240405 | 193200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240405 | 193100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240405 | 193000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240405 | 192900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240405 | 192800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240405 | 192700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240405 | 192600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240405 | 192500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240405 | 192400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 33 | 20240405 | 192300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240405 | 192200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240405 | 192100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240405 | 192000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240405 | 191900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240405 | 191800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240405 | 191700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240405 | 191600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240405 | 191500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240405 | 191400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240405 | 191300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240405 | 191200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240405 | 191100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240405 | 191000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240405 | 190900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240405 | 190800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240405 | 190700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240405 | 190600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240405 | 190500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240405 | 190400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240405 | 190300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240405 | 190200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240405 | 190100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240405 | 190000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240405 | 185900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240405 | 185800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240405 | 185700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240405 | 185600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240405 | 185500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240405 | 185400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 63 | 20240405 | 185300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240405 | 185200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240405 | 185100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240405 | 185000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240405 | 184900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240405 | 184800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240405 | 184700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240405 | 184600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240405 | 184500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240405 | 184400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240405 | 184300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240405 | 184200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240405 | 184100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240405 | 184000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240405 | 183900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240405 | 183800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240405 | 183700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240405 | 183600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240405 | 183500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240405 | 183400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240405 | 183300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240405 | 183200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240405 | 183100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240405 | 183000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240405 | 182900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240405 | 182800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240405 | 182700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240405 | 182600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240405 | 182500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240405 | 182400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 93 | 20240405 | 182300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240405 | 182200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240405 | 182100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240405 | 182000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240405 | 181900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240405 | 181800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240405 | 181700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240405 | 181600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240405 | 181500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240405 | 181400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240405 | 181300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240405 | 181200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240405 | 181100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240405 | 181000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240405 | 180900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240405 | 180800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240405 | 180700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240405 | 180600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240405 | 180500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240405 | 180400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240405 | 180300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240405 | 180200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240405 | 180100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240405 | 180000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240405 | 175900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240405 | 175800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240405 | 175700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240405 | 175600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240405 | 175500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240405 | 175400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 123 | 20240405 | 175300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240405 | 175200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240405 | 175100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240405 | 175000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240405 | 174900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240405 | 174800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240405 | 174700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240405 | 174600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240405 | 174500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240405 | 174400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240405 | 174300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240405 | 174200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240405 | 174100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240405 | 174000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240405 | 173900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240405 | 173800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240405 | 173700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240405 | 173600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240405 | 173500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240405 | 173400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240405 | 173300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240405 | 173200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240405 | 173100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240405 | 173000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240405 | 172900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240405 | 172800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240405 | 172700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240405 | 172600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240405 | 172500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240405 | 172400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 153 | 20240405 | 172300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240405 | 172200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240405 | 172100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240405 | 172000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240405 | 171900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240405 | 171800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240405 | 171700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240405 | 171600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240405 | 171500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240405 | 171400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240405 | 171300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240405 | 171200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240405 | 171100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240405 | 171000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240405 | 170900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240405 | 170800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240405 | 170700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240405 | 170600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240405 | 170500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240405 | 170400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240405 | 170300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240405 | 170200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240405 | 170100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240405 | 170000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240405 | 165900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240405 | 165800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240405 | 165700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240405 | 165600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240405 | 165500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240405 | 165400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 183 | 20240405 | 165300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240405 | 165200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240405 | 165100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240405 | 165000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240405 | 164900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240405 | 164800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240405 | 164700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240405 | 164600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240405 | 164500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240405 | 164400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240405 | 164300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240405 | 164200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240405 | 164100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240405 | 164000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240405 | 163900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240405 | 163800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240405 | 163700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240405 | 163600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240405 | 163500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240405 | 163400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240405 | 163300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240405 | 163200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240405 | 163100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240405 | 163000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240405 | 162900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240405 | 162800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240405 | 162700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240405 | 162600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240405 | 162500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240405 | 162400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 213 | 20240405 | 162300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240405 | 162200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240405 | 162100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240405 | 162000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240405 | 161900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240405 | 161800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240405 | 161700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240405 | 161600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240405 | 161500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240405 | 161400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20240405 | 161300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20240405 | 161200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20240405 | 161100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20240405 | 161000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20240405 | 160900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20240405 | 160800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20240405 | 160700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20240405 | 160600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20240405 | 160500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20240405 | 160400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20240405 | 160300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20240405 | 160200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20240405 | 160100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20240405 | 160000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20240405 | 155900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20240405 | 155800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20240405 | 155700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20240405 | 155600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20240405 | 155500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20240405 | 155400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 243 | 20240405 | 155300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20240405 | 155200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20240405 | 155100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20240405 | 155000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20240405 | 154900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20240405 | 154800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20240405 | 154700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20240405 | 154600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20240405 | 154500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20240405 | 154400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20240405 | 154300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20240405 | 154200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20240405 | 154100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20240405 | 154000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20240405 | 153900 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20240405 | 153800 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20240405 | 153700 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20240405 | 153600 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20240405 | 153500 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20240405 | 153400 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20240405 | 153300 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20240405 | 153200 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20240405 | 153100 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20240405 | 153000 | 4075485700 | 23900 | 23900 | 23900 | 23900 | 2864 |
| 267 | 20240405 | 152900 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20240405 | 152800 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20240405 | 152700 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20240405 | 152600 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20240405 | 152500 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20240405 | 152400 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 273 | 20240405 | 152300 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20240405 | 152200 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20240405 | 152100 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20240405 | 152000 | 4007036100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20240405 | 151900 | 4007036100 | 23900 | 24100 | 24150 | 23850 | 1662 |
| 278 | 20240405 | 151800 | 3967104150 | 24100 | 24000 | 24100 | 23850 | 618 |
| 279 | 20240405 | 151700 | 3952269150 | 24000 | 24000 | 24000 | 23950 | 221 |
| 280 | 20240405 | 151600 | 3946970150 | 24050 | 23950 | 24050 | 23950 | 492 |
| 281 | 20240405 | 151500 | 3935176500 | 24000 | 23900 | 24000 | 23900 | 1042 |
| 282 | 20240405 | 151400 | 3910225550 | 23900 | 23850 | 23950 | 23750 | 755 |
| 283 | 20240405 | 151300 | 3892217800 | 23850 | 23850 | 23950 | 23750 | 2318 |
| 284 | 20240405 | 151200 | 3836999400 | 24050 | 24150 | 24200 | 23850 | 1265 |
| 285 | 20240405 | 151100 | 3806749350 | 24150 | 23900 | 24150 | 23850 | 419 |
| 286 | 20240405 | 151000 | 3796696000 | 23800 | 24000 | 24050 | 23750 | 270 |
| 287 | 20240405 | 150900 | 3790238150 | 24000 | 24000 | 24000 | 23800 | 275 |
| 288 | 20240405 | 150800 | 3783638400 | 24000 | 23900 | 24000 | 23900 | 742 |
| 289 | 20240405 | 150700 | 3765878800 | 23900 | 23900 | 23900 | 23700 | 2525 |
| 290 | 20240405 | 150600 | 3705837700 | 23900 | 23900 | 23900 | 23850 | 148 |
| 291 | 20240405 | 150500 | 3702303750 | 23900 | 23900 | 23900 | 23750 | 188 |
| 292 | 20240405 | 150400 | 3697815950 | 23900 | 23900 | 23900 | 23750 | 168 |
| 293 | 20240405 | 150300 | 3693805550 | 23900 | 23950 | 24000 | 23900 | 3687 |
| 294 | 20240405 | 150200 | 3605677200 | 24000 | 24000 | 24000 | 23950 | 556 |
| 295 | 20240405 | 150100 | 3592357150 | 24100 | 24100 | 24100 | 24000 | 187 |
| 296 | 20240405 | 150000 | 3587864050 | 24100 | 23900 | 24100 | 23900 | 2799 |
| 297 | 20240405 | 145900 | 3520819300 | 23900 | 23900 | 23900 | 23800 | 1071 |
| 298 | 20240405 | 145800 | 3495222500 | 23900 | 23850 | 23900 | 23800 | 198 |
| 299 | 20240405 | 145700 | 3490501100 | 23850 | 23850 | 23850 | 23800 | 112 |
| 300 | 20240405 | 145600 | 3487829950 | 23850 | 23800 | 23850 | 23800 | 63 |
| 301 | 20240405 | 145500 | 3486329250 | 23750 | 23700 | 23800 | 23700 | 86 |
| 302 | 20240405 | 145400 | 3484283500 | 23700 | 23800 | 23900 | 23700 | 1218 |
| 303 | 20240405 | 145300 | 3455405250 | 23900 | 23850 | 23900 | 23750 | 584 |
| 304 | 20240405 | 145200 | 3441498850 | 23850 | 23850 | 23850 | 23850 | 54 |
| 305 | 20240405 | 145100 | 3440210950 | 23900 | 23900 | 23900 | 23850 | 140 |
| 306 | 20240405 | 145000 | 3436865000 | 23900 | 23950 | 23950 | 23800 | 196 |
| 307 | 20240405 | 144900 | 3432180550 | 23950 | 23900 | 23950 | 23800 | 136 |
| 308 | 20240405 | 144800 | 3428928350 | 23900 | 23950 | 23950 | 23800 | 283 |
| 309 | 20240405 | 144700 | 3422154250 | 23950 | 23950 | 23950 | 23800 | 74 |
| 310 | 20240405 | 144600 | 3420383000 | 23950 | 23900 | 23950 | 23800 | 147 |
| 311 | 20240405 | 144500 | 3416863750 | 23900 | 23950 | 23950 | 23800 | 74 |
| 312 | 20240405 | 144400 | 3415096350 | 23950 | 23950 | 23950 | 23950 | 132 |
| 313 | 20240405 | 144300 | 3411934950 | 23950 | 23900 | 23950 | 23800 | 327 |
| 314 | 20240405 | 144200 | 3404131600 | 23900 | 23950 | 23950 | 23850 | 260 |
| 315 | 20240405 | 144100 | 3397916500 | 23950 | 23850 | 23950 | 23850 | 90 |
| 316 | 20240405 | 144000 | 3395763950 | 23950 | 24000 | 24000 | 23850 | 63 |
| 317 | 20240405 | 143900 | 3394254350 | 23850 | 24000 | 24000 | 23850 | 255 |
| 318 | 20240405 | 143800 | 3388165150 | 24000 | 23950 | 24000 | 23850 | 163 |
| 319 | 20240405 | 143700 | 3384269150 | 23950 | 23850 | 23950 | 23850 | 136 |
| 320 | 20240405 | 143600 | 3381020550 | 23850 | 23950 | 23950 | 23700 | 2298 |
| 321 | 20240405 | 143500 | 3326404050 | 23850 | 24000 | 24000 | 23800 | 235 |
| 322 | 20240405 | 143400 | 3320780350 | 23850 | 23850 | 24000 | 23850 | 228 |
| 323 | 20240405 | 143300 | 3315335500 | 24000 | 23850 | 24000 | 23850 | 138 |
| 324 | 20240405 | 143200 | 3312035900 | 23900 | 23950 | 24000 | 23900 | 593 |
| 325 | 20240405 | 143100 | 3297846950 | 23950 | 23900 | 23950 | 23900 | 133 |
| 326 | 20240405 | 143000 | 3294665700 | 23900 | 23900 | 23900 | 23900 | 139 |
| 327 | 20240405 | 142900 | 3291343600 | 23850 | 23950 | 23950 | 23750 | 205 |
| 328 | 20240405 | 142800 | 3286452800 | 23950 | 23950 | 23950 | 23900 | 132 |
| 329 | 20240405 | 142700 | 3283293250 | 23950 | 23950 | 24000 | 23800 | 924 |
| 330 | 20240405 | 142600 | 3261280800 | 23950 | 23950 | 24000 | 23850 | 297 |
| 331 | 20240405 | 142500 | 3254165850 | 23950 | 24100 | 24100 | 23900 | 1295 |
| 332 | 20240405 | 142400 | 3223150800 | 24100 | 24050 | 24100 | 24050 | 144 |
| 333 | 20240405 | 142300 | 3219680950 | 24050 | 24100 | 24100 | 24000 | 800 |
| 334 | 20240405 | 142200 | 3200468950 | 24150 | 24150 | 24150 | 24050 | 118 |
| 335 | 20240405 | 142100 | 3197622550 | 24150 | 24150 | 24150 | 24000 | 295 |
| 336 | 20240405 | 142000 | 3190508200 | 24150 | 24200 | 24200 | 24050 | 233 |
| 337 | 20240405 | 141900 | 3184886500 | 24050 | 24200 | 24200 | 24050 | 331 |
| 338 | 20240405 | 141800 | 3176885950 | 24200 | 24150 | 24200 | 24050 | 478 |
| 339 | 20240405 | 141700 | 3165331150 | 24100 | 24100 | 24150 | 24000 | 639 |
| 340 | 20240405 | 141600 | 3149964400 | 24100 | 24200 | 24200 | 24100 | 1063 |
| 341 | 20240405 | 141500 | 3124296350 | 24350 | 24350 | 24350 | 24200 | 169 |
| 342 | 20240405 | 141400 | 3120199100 | 24400 | 24300 | 24400 | 24250 | 502 |
| 343 | 20240405 | 141300 | 3107972600 | 24300 | 24400 | 24400 | 24250 | 787 |
| 344 | 20240405 | 141200 | 3088839200 | 24450 | 24500 | 24500 | 24450 | 342 |
| 345 | 20240405 | 141100 | 3080471350 | 24450 | 24400 | 24450 | 24350 | 178 |
| 346 | 20240405 | 141000 | 3076123400 | 24400 | 24500 | 24500 | 24400 | 284 |
| 347 | 20240405 | 140900 | 3069170000 | 24500 | 24400 | 24500 | 24400 | 804 |
| 348 | 20240405 | 140800 | 3049502600 | 24400 | 24400 | 24400 | 24350 | 295 |
| 349 | 20240405 | 140700 | 3042305500 | 24400 | 24350 | 24400 | 24250 | 577 |
| 350 | 20240405 | 140600 | 3028247300 | 24400 | 24350 | 24400 | 24300 | 1503 |
| 351 | 20240405 | 140500 | 2991602900 | 24350 | 24300 | 24350 | 24200 | 157 |
| 352 | 20240405 | 140400 | 2987794300 | 24300 | 24300 | 24400 | 24200 | 467 |
| 353 | 20240405 | 140300 | 2976448950 | 24400 | 24250 | 24400 | 24250 | 1091 |
| 354 | 20240405 | 140200 | 2949918700 | 24200 | 24150 | 24200 | 24150 | 51 |
| 355 | 20240405 | 140100 | 2948684550 | 24200 | 24200 | 24250 | 24200 | 180 |
| 356 | 20240405 | 140000 | 2944326650 | 24250 | 24200 | 24250 | 24200 | 137 |
| 357 | 20240405 | 135900 | 2941004800 | 24200 | 24200 | 24250 | 24200 | 137 |
| 358 | 20240405 | 135800 | 2937688100 | 24200 | 24250 | 24250 | 24200 | 923 |
| 359 | 20240405 | 135700 | 2915345100 | 24200 | 24200 | 24250 | 24200 | 1220 |
| 360 | 20240405 | 135600 | 2885803600 | 24250 | 24250 | 24250 | 24250 | 29 |
| 361 | 20240405 | 135500 | 2885100350 | 24100 | 24250 | 24250 | 24100 | 38 |
| 362 | 20240405 | 135400 | 2884181950 | 24100 | 24200 | 24250 | 24100 | 556 |
| 363 | 20240405 | 135300 | 2870729250 | 24200 | 24200 | 24200 | 24200 | 186 |
| 364 | 20240405 | 135200 | 2866228050 | 24200 | 24100 | 24200 | 24100 | 152 |
| 365 | 20240405 | 135100 | 2862556500 | 24100 | 24200 | 24200 | 24050 | 746 |
| 366 | 20240405 | 135000 | 2844545800 | 24200 | 23950 | 24200 | 23900 | 823 |
| 367 | 20240405 | 134900 | 2824756000 | 23900 | 23850 | 23900 | 23850 | 183 |
| 368 | 20240405 | 134800 | 2820390300 | 23800 | 23750 | 23850 | 23750 | 99 |
| 369 | 20240405 | 134700 | 2818036400 | 23750 | 23800 | 23850 | 23750 | 85 |
| 370 | 20240405 | 134600 | 2816012800 | 23850 | 23800 | 23900 | 23800 | 131 |
| 371 | 20240405 | 134500 | 2812885150 | 23850 | 23800 | 23850 | 23800 | 92 |
| 372 | 20240405 | 134400 | 2810694150 | 23800 | 23800 | 23900 | 23800 | 70 |
| 373 | 20240405 | 134300 | 2809026750 | 23850 | 23800 | 23850 | 23800 | 51 |
| 374 | 20240405 | 134200 | 2807812350 | 23850 | 23850 | 23850 | 23800 | 67 |
| 375 | 20240405 | 134100 | 2806216350 | 23850 | 23850 | 23900 | 23700 | 271 |
| 376 | 20240405 | 134000 | 2799771400 | 23850 | 23850 | 23850 | 23850 | 92 |
| 377 | 20240405 | 133900 | 2797577200 | 23800 | 23750 | 23800 | 23700 | 164 |
| 378 | 20240405 | 133800 | 2793684050 | 23800 | 23850 | 23850 | 23700 | 2559 |
| 379 | 20240405 | 133700 | 2732960850 | 23900 | 23900 | 23900 | 23800 | 1148 |
| 380 | 20240405 | 133600 | 2705602250 | 23900 | 23900 | 23950 | 23850 | 249 |
| 381 | 20240405 | 133500 | 2699649550 | 23900 | 23900 | 23950 | 23900 | 137 |
| 382 | 20240405 | 133400 | 2696374500 | 24000 | 24000 | 24000 | 23900 | 711 |
| 383 | 20240405 | 133300 | 2679341400 | 24100 | 24050 | 24100 | 23950 | 939 |
| 384 | 20240405 | 133200 | 2656751000 | 24100 | 24150 | 24150 | 24050 | 758 |
| 385 | 20240405 | 133100 | 2638488650 | 24150 | 24200 | 24200 | 24100 | 336 |
| 386 | 20240405 | 133000 | 2630375850 | 24150 | 24100 | 24150 | 24100 | 120 |
| 387 | 20240405 | 132900 | 2627480100 | 24100 | 24150 | 24150 | 24100 | 260 |
| 388 | 20240405 | 132800 | 2621207550 | 24150 | 24250 | 24250 | 24150 | 1776 |
| 389 | 20240405 | 132700 | 2578228050 | 24250 | 24250 | 24350 | 24250 | 240 |
| 390 | 20240405 | 132600 | 2572397450 | 24250 | 24300 | 24300 | 24250 | 558 |
| 391 | 20240405 | 132500 | 2558852750 | 24350 | 24250 | 24350 | 24250 | 228 |
| 392 | 20240405 | 132400 | 2553314550 | 24250 | 24250 | 24300 | 24250 | 345 |
| 393 | 20240405 | 132300 | 2544946450 | 24300 | 24350 | 24450 | 24300 | 1391 |
| 394 | 20240405 | 132200 | 2511059200 | 24350 | 24400 | 24500 | 24350 | 1012 |
| 395 | 20240405 | 132100 | 2486341850 | 24400 | 24350 | 24400 | 24350 | 344 |
| 396 | 20240405 | 132000 | 2477950750 | 24400 | 24350 | 24400 | 24350 | 1109 |
| 397 | 20240405 | 131900 | 2450911050 | 24350 | 24400 | 24450 | 24300 | 715 |
| 398 | 20240405 | 131800 | 2433474650 | 24600 | 24250 | 24600 | 24250 | 9610 |
| 399 | 20240405 | 131700 | 2198556450 | 24200 | 24200 | 24200 | 24150 | 426 |
| 400 | 20240405 | 131600 | 2188263800 | 24200 | 24200 | 24200 | 24150 | 91 |
| 401 | 20240405 | 131500 | 2186061850 | 24200 | 24200 | 24200 | 24200 | 8 |
| 402 | 20240405 | 131400 | 2185868250 | 24200 | 24150 | 24200 | 24150 | 793 |
| 403 | 20240405 | 131300 | 2166678800 | 24150 | 24200 | 24200 | 24150 | 145 |
| 404 | 20240405 | 131200 | 2163174900 | 24100 | 24100 | 24100 | 24100 | 102 |
| 405 | 20240405 | 131100 | 2160716700 | 24150 | 24100 | 24150 | 24100 | 710 |
| 406 | 20240405 | 131000 | 2143601000 | 24100 | 24050 | 24100 | 24050 | 170 |
| 407 | 20240405 | 130900 | 2139512450 | 24100 | 24100 | 24100 | 24100 | 9 |
| 408 | 20240405 | 130800 | 2139295550 | 24050 | 24050 | 24050 | 24050 | 79 |
| 409 | 20240405 | 130700 | 2137395600 | 24100 | 24050 | 24100 | 24050 | 231 |
| 410 | 20240405 | 130600 | 2131828800 | 24050 | 24100 | 24100 | 24050 | 389 |
| 411 | 20240405 | 130500 | 2122466100 | 24050 | 24000 | 24050 | 24000 | 215 |
| 412 | 20240405 | 130400 | 2117295500 | 24050 | 24000 | 24050 | 24000 | 215 |
| 413 | 20240405 | 130300 | 2112131100 | 24000 | 24000 | 24050 | 24000 | 36 |
| 414 | 20240405 | 130200 | 2111267050 | 24050 | 24000 | 24050 | 24000 | 199 |
| 415 | 20240405 | 130100 | 2106487750 | 24000 | 24050 | 24050 | 24000 | 44 |
| 416 | 20240405 | 130000 | 2105431600 | 24050 | 24050 | 24050 | 24050 | 147 |
| 417 | 20240405 | 125900 | 2101896250 | 24200 | 24150 | 24250 | 24150 | 1622 |
| 418 | 20240405 | 125800 | 2062672700 | 24100 | 24000 | 24100 | 24000 | 2399 |
| 419 | 20240405 | 125700 | 2004927600 | 24000 | 23950 | 24000 | 23950 | 33 |
| 420 | 20240405 | 125600 | 2004137200 | 24000 | 24000 | 24000 | 24000 | 17 |
| 421 | 20240405 | 125500 | 2003729200 | 24000 | 24000 | 24000 | 24000 | 66 |
| 422 | 20240405 | 125400 | 2002145200 | 23950 | 23950 | 23950 | 23950 | 35 |
| 423 | 20240405 | 125300 | 2001306950 | 24000 | 24000 | 24000 | 24000 | 8 |
| 424 | 20240405 | 125200 | 2001114950 | 24000 | 23950 | 24000 | 23950 | 217 |
| 425 | 20240405 | 125100 | 1995911950 | 24000 | 24000 | 24000 | 24000 | 188 |
| 426 | 20240405 | 125000 | 1991399950 | 24050 | 24050 | 24050 | 24000 | 309 |
| 427 | 20240405 | 124900 | 1983975500 | 24050 | 24050 | 24050 | 24050 | 5 |
| 428 | 20240405 | 124800 | 1983855250 | 24050 | 24050 | 24100 | 24050 | 162 |
| 429 | 20240405 | 124700 | 1979958750 | 24050 | 24100 | 24100 | 24050 | 2 |
| 430 | 20240405 | 124600 | 1979910600 | 24050 | 24000 | 24050 | 24000 | 1280 |
| 431 | 20240405 | 124500 | 1949140600 | 23950 | 24000 | 24000 | 23950 | 13 |
| 432 | 20240405 | 124400 | 1948828800 | 23950 | 24000 | 24000 | 23950 | 117 |
| 433 | 20240405 | 124300 | 1946022800 | 23950 | 23950 | 24000 | 23950 | 69 |
| 434 | 20240405 | 124200 | 1944369550 | 24000 | 24000 | 24000 | 24000 | 18 |
| 435 | 20240405 | 124100 | 1943937550 | 24050 | 24050 | 24050 | 24050 | 153 |
| 436 | 20240405 | 124000 | 1940257900 | 24050 | 24050 | 24050 | 24050 | 363 |
| 437 | 20240405 | 123900 | 1931527750 | 24000 | 24000 | 24000 | 24000 | 50 |
| 438 | 20240405 | 123800 | 1930327750 | 24000 | 24000 | 24000 | 24000 | 38 |
| 439 | 20240405 | 123700 | 1929415750 | 24000 | 24000 | 24000 | 24000 | 51 |
| 440 | 20240405 | 123600 | 1928191750 | 23900 | 23800 | 23900 | 23800 | 11 |
| 441 | 20240405 | 123500 | 1927929150 | 23900 | 23950 | 24000 | 23750 | 2991 |
| 442 | 20240405 | 123400 | 1856298800 | 23900 | 23900 | 23900 | 23900 | 267 |
| 443 | 20240405 | 123300 | 1849917500 | 23900 | 23900 | 23900 | 23900 | 98 |
| 444 | 20240405 | 123200 | 1847575300 | 23900 | 23900 | 23900 | 23850 | 194 |
| 445 | 20240405 | 123100 | 1842940300 | 23900 | 23900 | 23900 | 23900 | 8 |
| 446 | 20240405 | 123000 | 1842749100 | 23900 | 23900 | 23900 | 23900 | 50 |
| 447 | 20240405 | 122900 | 1841554100 | 23900 | 23850 | 23900 | 23850 | 82 |
| 448 | 20240405 | 122800 | 1839594350 | 23800 | 23850 | 23850 | 23800 | 40 |
| 449 | 20240405 | 122700 | 1838641950 | 23850 | 23800 | 23850 | 23800 | 53 |
| 450 | 20240405 | 122600 | 1837378050 | 23850 | 23850 | 23850 | 23850 | 10 |
| 451 | 20240405 | 122500 | 1837139550 | 23850 | 23850 | 23850 | 23850 | 148 |
| 452 | 20240405 | 122400 | 1833609750 | 23850 | 23850 | 23850 | 23850 | 2 |
| 453 | 20240405 | 122300 | 1833562050 | 23850 | 23850 | 23850 | 23850 | 8 |
| 454 | 20240405 | 122200 | 1833371250 | 23800 | 23800 | 23800 | 23800 | 45 |
| 455 | 20240405 | 122100 | 1832300250 | 23850 | 23850 | 23850 | 23850 | 66 |
| 456 | 20240405 | 122000 | 1830726150 | 23850 | 23850 | 23900 | 23850 | 109 |
| 457 | 20240405 | 121900 | 1828126100 | 23850 | 23850 | 23850 | 23850 | 7 |
| 458 | 20240405 | 121800 | 1827959150 | 23750 | 23850 | 23850 | 23750 | 148 |
| 459 | 20240405 | 121700 | 1824429600 | 23850 | 23850 | 23850 | 23850 | 8 |
| 460 | 20240405 | 121600 | 1824238800 | 23850 | 23900 | 23900 | 23850 | 357 |
| 461 | 20240405 | 121500 | 1815720950 | 23950 | 23950 | 23950 | 23950 | 87 |
| 462 | 20240405 | 121400 | 1813637300 | 23900 | 23900 | 23900 | 23850 | 41 |
| 463 | 20240405 | 121300 | 1812658450 | 23900 | 23900 | 23900 | 23900 | 180 |
| 464 | 20240405 | 121200 | 1808356450 | 23950 | 23950 | 23950 | 23950 | 11 |
| 465 | 20240405 | 121100 | 1808093000 | 23900 | 23950 | 23950 | 23900 | 90 |
| 466 | 20240405 | 121000 | 1805941900 | 23900 | 23950 | 23950 | 23900 | 216 |
| 467 | 20240405 | 120900 | 1800774100 | 23900 | 23950 | 24000 | 23900 | 242 |
| 468 | 20240405 | 120800 | 1794979450 | 23950 | 23950 | 24000 | 23950 | 147 |
| 469 | 20240405 | 120700 | 1791454700 | 23950 | 23950 | 23950 | 23950 | 0 |
| 470 | 20240405 | 120600 | 1791454700 | 23950 | 23950 | 23950 | 23900 | 122 |
| 471 | 20240405 | 120500 | 1788534500 | 23950 | 23950 | 23950 | 23950 | 2 |
| 472 | 20240405 | 120400 | 1788486600 | 23950 | 23950 | 23950 | 23950 | 88 |
| 473 | 20240405 | 120300 | 1786379000 | 23950 | 23950 | 23950 | 23950 | 68 |
| 474 | 20240405 | 120200 | 1784750400 | 24000 | 23900 | 24000 | 23900 | 11 |
| 475 | 20240405 | 120100 | 1784487400 | 23950 | 23950 | 23950 | 23950 | 168 |
| 476 | 20240405 | 120000 | 1780463800 | 23950 | 23950 | 23950 | 23950 | 360 |
| 477 | 20240405 | 115900 | 1771841800 | 24050 | 23950 | 24050 | 23950 | 148 |
| 478 | 20240405 | 115800 | 1768293600 | 23950 | 23950 | 23950 | 23950 | 13 |
| 479 | 20240405 | 115700 | 1767982250 | 23950 | 23950 | 23950 | 23950 | 2 |
| 480 | 20240405 | 115600 | 1767934350 | 23850 | 23950 | 24000 | 23850 | 318 |
| 481 | 20240405 | 115500 | 1760306000 | 23900 | 23950 | 23950 | 23900 | 120 |
| 482 | 20240405 | 115400 | 1757437900 | 23900 | 23900 | 23900 | 23900 | 66 |
| 483 | 20240405 | 115300 | 1755860500 | 23900 | 23950 | 23950 | 23900 | 11 |
| 484 | 20240405 | 115200 | 1755597100 | 23950 | 23900 | 23950 | 23900 | 150 |
| 485 | 20240405 | 115100 | 1752007900 | 23850 | 23850 | 23900 | 23850 | 151 |
| 486 | 20240405 | 115000 | 1748406450 | 23900 | 23900 | 23900 | 23850 | 583 |
| 487 | 20240405 | 114900 | 1734499350 | 23900 | 23850 | 23900 | 23850 | 182 |
| 488 | 20240405 | 114800 | 1730154550 | 23850 | 23950 | 23950 | 23850 | 331 |
| 489 | 20240405 | 114700 | 1722248000 | 23950 | 23950 | 23950 | 23900 | 122 |
| 490 | 20240405 | 114600 | 1719327700 | 23950 | 23950 | 23950 | 23950 | 2 |
| 491 | 20240405 | 114500 | 1719279800 | 23950 | 23900 | 23950 | 23900 | 77 |
| 492 | 20240405 | 114400 | 1717439250 | 23950 | 23950 | 24000 | 23950 | 101 |
| 493 | 20240405 | 114300 | 1715020200 | 23950 | 23950 | 23950 | 23900 | 518 |
| 494 | 20240405 | 114200 | 1702629250 | 23950 | 23950 | 23950 | 23900 | 113 |
| 495 | 20240405 | 114100 | 1699923050 | 23950 | 24000 | 24000 | 23900 | 207 |
| 496 | 20240405 | 114000 | 1694974450 | 23950 | 23950 | 23950 | 23900 | 96 |
| 497 | 20240405 | 113900 | 1692675300 | 23950 | 23950 | 23950 | 23950 | 11 |
| 498 | 20240405 | 113800 | 1692411850 | 23900 | 23850 | 23900 | 23850 | 484 |
| 499 | 20240405 | 113700 | 1680855650 | 23800 | 23800 | 23850 | 23800 | 100 |
| 500 | 20240405 | 113600 | 1678475500 | 23800 | 23750 | 23800 | 23750 | 31 |
| 501 | 20240405 | 113500 | 1677738450 | 23750 | 23750 | 23750 | 23750 | 62 |
| 502 | 20240405 | 113400 | 1676265950 | 23750 | 23800 | 23800 | 23750 | 34 |
| 503 | 20240405 | 113300 | 1675458050 | 23800 | 23750 | 23800 | 23750 | 153 |
| 504 | 20240405 | 113200 | 1671816800 | 23800 | 23750 | 23800 | 23750 | 17 |
| 505 | 20240405 | 113100 | 1671412850 | 23750 | 23750 | 23750 | 23750 | 136 |
| 506 | 20240405 | 113000 | 1668182850 | 23750 | 23750 | 23750 | 23700 | 628 |
| 507 | 20240405 | 112900 | 1653274050 | 23800 | 23800 | 23850 | 23800 | 83 |
| 508 | 20240405 | 112800 | 1651298500 | 23800 | 23800 | 23850 | 23750 | 259 |
| 509 | 20240405 | 112700 | 1645141500 | 23850 | 23850 | 23850 | 23850 | 26 |
| 510 | 20240405 | 112600 | 1644521400 | 23750 | 23800 | 23800 | 23750 | 8 |
| 511 | 20240405 | 112500 | 1644331050 | 23850 | 23750 | 23850 | 23700 | 613 |
| 512 | 20240405 | 112400 | 1629772800 | 23800 | 23750 | 23850 | 23750 | 7 |
| 513 | 20240405 | 112300 | 1629606300 | 23850 | 23750 | 23850 | 23750 | 6 |
| 514 | 20240405 | 112200 | 1629463400 | 23850 | 23850 | 23850 | 23800 | 92 |
| 515 | 20240405 | 112100 | 1627273050 | 23700 | 23750 | 23800 | 23700 | 1253 |
| 516 | 20240405 | 112000 | 1597493450 | 23750 | 23750 | 23750 | 23750 | 11 |
| 517 | 20240405 | 111900 | 1597232200 | 23750 | 23750 | 23750 | 23700 | 96 |
| 518 | 20240405 | 111800 | 1594952850 | 23700 | 23750 | 23750 | 23700 | 70 |
| 519 | 20240405 | 111700 | 1593293200 | 23750 | 23650 | 23750 | 23650 | 117 |
| 520 | 20240405 | 111600 | 1590517500 | 23700 | 23700 | 23700 | 23700 | 28 |
| 521 | 20240405 | 111500 | 1589853900 | 23700 | 23750 | 23750 | 23650 | 402 |
| 522 | 20240405 | 111400 | 1580340800 | 23650 | 23750 | 23750 | 23600 | 486 |
| 523 | 20240405 | 111300 | 1568831650 | 23850 | 23850 | 23850 | 23850 | 5 |
| 524 | 20240405 | 111200 | 1568712400 | 23800 | 23850 | 23850 | 23800 | 82 |
| 525 | 20240405 | 111100 | 1566760700 | 23750 | 23850 | 23850 | 23750 | 40 |
| 526 | 20240405 | 111000 | 1565810400 | 23700 | 23800 | 23850 | 23700 | 147 |
| 527 | 20240405 | 110900 | 1562321250 | 23850 | 23850 | 23850 | 23850 | 4 |
| 528 | 20240405 | 110800 | 1562225850 | 23950 | 23850 | 23950 | 23800 | 174 |
| 529 | 20240405 | 110700 | 1558076300 | 23800 | 23850 | 23900 | 23800 | 148 |
| 530 | 20240405 | 110600 | 1554551350 | 23850 | 23850 | 23850 | 23700 | 90 |
| 531 | 20240405 | 110500 | 1552405300 | 23850 | 23800 | 23850 | 23800 | 2603 |
| 532 | 20240405 | 110400 | 1490329950 | 23800 | 23800 | 23800 | 23800 | 5 |
| 533 | 20240405 | 110300 | 1490210950 | 23750 | 23700 | 23750 | 23700 | 164 |
| 534 | 20240405 | 110200 | 1486317650 | 23750 | 23750 | 23750 | 23750 | 3 |
| 535 | 20240405 | 110100 | 1486246400 | 23700 | 23700 | 23750 | 23700 | 43 |
| 536 | 20240405 | 110000 | 1485227250 | 23700 | 23650 | 23700 | 23650 | 83 |
| 537 | 20240405 | 105900 | 1483261400 | 23650 | 23700 | 23700 | 23650 | 155 |
| 538 | 20240405 | 105800 | 1479588250 | 23700 | 23650 | 23700 | 23650 | 364 |
| 539 | 20240405 | 105700 | 1470979450 | 23700 | 23700 | 23700 | 23650 | 59 |
| 540 | 20240405 | 105600 | 1469581300 | 23800 | 23750 | 23800 | 23750 | 147 |
| 541 | 20240405 | 105500 | 1466089900 | 23800 | 23800 | 23800 | 23700 | 11 |
| 542 | 20240405 | 105400 | 1465828800 | 23850 | 23950 | 23950 | 23800 | 404 |
| 543 | 20240405 | 105300 | 1456195900 | 23950 | 24000 | 24000 | 23950 | 240 |
| 544 | 20240405 | 105200 | 1450437750 | 24000 | 23950 | 24000 | 23950 | 318 |
| 545 | 20240405 | 105100 | 1442819500 | 23950 | 23950 | 23950 | 23900 | 1004 |
| 546 | 20240405 | 105000 | 1418773750 | 23850 | 23950 | 24000 | 23850 | 879 |
| 547 | 20240405 | 104900 | 1397726100 | 24000 | 23900 | 24000 | 23900 | 2742 |
| 548 | 20240405 | 104800 | 1332078150 | 23850 | 23650 | 23850 | 23650 | 1064 |
| 549 | 20240405 | 104700 | 1306717600 | 23700 | 23700 | 23700 | 23700 | 130 |
| 550 | 20240405 | 104600 | 1303636600 | 23750 | 23700 | 23750 | 23700 | 7 |
| 551 | 20240405 | 104500 | 1303470600 | 23700 | 23750 | 23750 | 23700 | 104 |
| 552 | 20240405 | 104400 | 1301001550 | 23700 | 23700 | 23700 | 23650 | 70 |
| 553 | 20240405 | 104300 | 1299343050 | 23700 | 23750 | 23750 | 23700 | 33 |
| 554 | 20240405 | 104200 | 1298560850 | 23750 | 23750 | 23750 | 23750 | 88 |
| 555 | 20240405 | 104100 | 1296470850 | 23750 | 23750 | 23750 | 23750 | 169 |
| 556 | 20240405 | 104000 | 1292457100 | 23700 | 23750 | 23800 | 23700 | 213 |
| 557 | 20240405 | 103900 | 1287400100 | 23750 | 23750 | 23750 | 23750 | 24 |
| 558 | 20240405 | 103800 | 1286830100 | 23750 | 23800 | 23800 | 23750 | 178 |
| 559 | 20240405 | 103700 | 1282596700 | 23900 | 23850 | 23900 | 23850 | 69 |
| 560 | 20240405 | 103600 | 1280950900 | 23950 | 23950 | 23950 | 23750 | 158 |
| 561 | 20240405 | 103500 | 1277197250 | 23850 | 23900 | 23950 | 23850 | 232 |
| 562 | 20240405 | 103400 | 1271659550 | 23900 | 24000 | 24000 | 23900 | 70 |
| 563 | 20240405 | 103300 | 1269984750 | 23950 | 23950 | 23950 | 23900 | 311 |
| 564 | 20240405 | 103200 | 1262541300 | 23950 | 23900 | 23950 | 23850 | 695 |
| 565 | 20240405 | 103100 | 1245930100 | 23900 | 23900 | 23900 | 23850 | 244 |
| 566 | 20240405 | 103000 | 1240101200 | 23900 | 23850 | 23900 | 23800 | 2321 |
| 567 | 20240405 | 102900 | 1184850100 | 23950 | 23950 | 23950 | 23950 | 3 |
| 568 | 20240405 | 102800 | 1184778250 | 23900 | 23850 | 23900 | 23850 | 274 |
| 569 | 20240405 | 102700 | 1178235250 | 24000 | 23900 | 24000 | 23850 | 311 |
| 570 | 20240405 | 102600 | 1170814800 | 23900 | 24000 | 24000 | 23900 | 155 |
| 571 | 20240405 | 102500 | 1167109300 | 24000 | 23800 | 24000 | 23800 | 2991 |
| 572 | 20240405 | 102400 | 1095412650 | 23850 | 23850 | 23850 | 23850 | 8 |
| 573 | 20240405 | 102300 | 1095221850 | 23750 | 23800 | 23850 | 23750 | 416 |
| 574 | 20240405 | 102200 | 1085321650 | 23800 | 23800 | 23800 | 23800 | 227 |
| 575 | 20240405 | 102100 | 1079919050 | 23800 | 23800 | 23800 | 23750 | 471 |
| 576 | 20240405 | 102000 | 1068711050 | 23800 | 23800 | 23800 | 23800 | 140 |
| 577 | 20240405 | 101900 | 1065379050 | 23800 | 23800 | 23800 | 23800 | 84 |
| 578 | 20240405 | 101800 | 1063379850 | 23800 | 23750 | 23800 | 23750 | 135 |
| 579 | 20240405 | 101700 | 1060170200 | 23750 | 23800 | 23800 | 23750 | 193 |
| 580 | 20240405 | 101600 | 1055576950 | 23800 | 23800 | 23800 | 23800 | 2 |
| 581 | 20240405 | 101500 | 1055529350 | 23750 | 23750 | 23750 | 23750 | 197 |
| 582 | 20240405 | 101400 | 1050850600 | 23700 | 23700 | 23750 | 23700 | 238 |
| 583 | 20240405 | 101300 | 1045198500 | 23700 | 23750 | 23750 | 23700 | 91 |
| 584 | 20240405 | 101200 | 1043038550 | 23800 | 23750 | 23800 | 23750 | 84 |
| 585 | 20240405 | 101100 | 1041039500 | 23800 | 23750 | 23800 | 23750 | 67 |
| 586 | 20240405 | 101000 | 1039445600 | 23800 | 23800 | 23800 | 23700 | 88 |
| 587 | 20240405 | 100900 | 1037351300 | 23800 | 23750 | 23800 | 23750 | 139 |
| 588 | 20240405 | 100800 | 1034049900 | 23850 | 23850 | 23850 | 23800 | 131 |
| 589 | 20240405 | 100700 | 1030929500 | 23800 | 23650 | 23800 | 23650 | 3638 |
| 590 | 20240405 | 100600 | 944532500 | 23650 | 23650 | 23650 | 23650 | 34 |
| 591 | 20240405 | 100500 | 943728400 | 23600 | 23700 | 23700 | 23600 | 121 |
| 592 | 20240405 | 100400 | 940867650 | 23650 | 23650 | 23650 | 23650 | 119 |
| 593 | 20240405 | 100300 | 938053300 | 23650 | 23700 | 23700 | 23650 | 3 |
| 594 | 20240405 | 100200 | 937982250 | 23600 | 23700 | 23700 | 23600 | 245 |
| 595 | 20240405 | 100100 | 932195450 | 23750 | 23750 | 23750 | 23750 | 210 |
| 596 | 20240405 | 100000 | 927207950 | 23750 | 23650 | 23750 | 23650 | 14 |
| 597 | 20240405 | 095900 | 926876350 | 23700 | 23750 | 23750 | 23700 | 290 |
| 598 | 20240405 | 095800 | 919999450 | 23750 | 23600 | 23750 | 23600 | 128 |
| 599 | 20240405 | 095700 | 916962250 | 23600 | 23650 | 23700 | 23600 | 106 |
| 600 | 20240405 | 095600 | 914457100 | 23700 | 23750 | 23800 | 23600 | 1698 |
| 601 | 20240405 | 095500 | 874131300 | 23750 | 23550 | 23750 | 23550 | 627 |
| 602 | 20240405 | 095400 | 859244000 | 23600 | 23600 | 23750 | 23600 | 1025 |
| 603 | 20240405 | 095300 | 835053700 | 23750 | 23600 | 23750 | 23600 | 278 |
| 604 | 20240405 | 095200 | 828469400 | 23650 | 23500 | 23650 | 23500 | 942 |
| 605 | 20240405 | 095100 | 806192950 | 23600 | 23550 | 23600 | 23500 | 1145 |
| 606 | 20240405 | 095000 | 779220200 | 23600 | 23650 | 23650 | 23550 | 226 |
| 607 | 20240405 | 094900 | 773882600 | 23700 | 23700 | 23700 | 23650 | 170 |
| 608 | 20240405 | 094800 | 769856100 | 23650 | 23650 | 23650 | 23600 | 160 |
| 609 | 20240405 | 094700 | 766078700 | 23600 | 23650 | 23700 | 23600 | 1026 |
| 610 | 20240405 | 094600 | 741813750 | 23650 | 23700 | 23700 | 23600 | 394 |
| 611 | 20240405 | 094500 | 732496250 | 23750 | 23700 | 23750 | 23650 | 213 |
| 612 | 20240405 | 094400 | 727451800 | 23750 | 23700 | 23750 | 23600 | 425 |
| 613 | 20240405 | 094300 | 717393500 | 23800 | 23750 | 23800 | 23700 | 244 |
| 614 | 20240405 | 094200 | 711599200 | 23750 | 23700 | 23750 | 23700 | 239 |
| 615 | 20240405 | 094100 | 705924900 | 23750 | 23650 | 23750 | 23650 | 689 |
| 616 | 20240405 | 094000 | 689589650 | 23700 | 23700 | 23700 | 23600 | 197 |
| 617 | 20240405 | 093900 | 684927450 | 23700 | 23800 | 23900 | 23700 | 612 |
| 618 | 20240405 | 093800 | 670406250 | 23800 | 23850 | 23900 | 23800 | 183 |
| 619 | 20240405 | 093700 | 666047300 | 23850 | 23850 | 23900 | 23800 | 227 |
| 620 | 20240405 | 093600 | 660628900 | 24000 | 24050 | 24050 | 23800 | 1486 |
| 621 | 20240405 | 093500 | 625073350 | 24100 | 24050 | 24200 | 23900 | 2409 |
| 622 | 20240405 | 093400 | 567006250 | 24050 | 23700 | 24050 | 23700 | 959 |
| 623 | 20240405 | 093300 | 544034150 | 23800 | 23750 | 23800 | 23700 | 648 |
| 624 | 20240405 | 093200 | 528621350 | 23750 | 23550 | 23750 | 23550 | 81 |
| 625 | 20240405 | 093100 | 526702100 | 23700 | 23750 | 23800 | 23500 | 1399 |
| 626 | 20240405 | 093000 | 493685700 | 23750 | 23800 | 23800 | 23650 | 31 |
| 627 | 20240405 | 092900 | 492952000 | 23600 | 23450 | 23750 | 23450 | 1609 |
| 628 | 20240405 | 092800 | 454794600 | 23450 | 23500 | 23550 | 23450 | 125 |
| 629 | 20240405 | 092700 | 451858200 | 23500 | 23600 | 23600 | 23500 | 26 |
| 630 | 20240405 | 092600 | 451246900 | 23500 | 23450 | 23600 | 23450 | 45 |
| 631 | 20240405 | 092500 | 450189500 | 23450 | 23600 | 23600 | 23450 | 46 |
| 632 | 20240405 | 092400 | 449107350 | 23450 | 23500 | 23650 | 23400 | 234 |
| 633 | 20240405 | 092300 | 443605950 | 23500 | 23400 | 23500 | 23400 | 98 |
| 634 | 20240405 | 092200 | 441308850 | 23500 | 23350 | 23500 | 23350 | 115 |
| 635 | 20240405 | 092100 | 438617850 | 23400 | 23500 | 23500 | 23400 | 31 |
| 636 | 20240405 | 092000 | 437892100 | 23500 | 23200 | 23850 | 23200 | 871 |
| 637 | 20240405 | 091900 | 417527200 | 23200 | 23350 | 23400 | 23200 | 58 |
| 638 | 20240405 | 091800 | 416180850 | 23150 | 23350 | 23350 | 23050 | 4328 |
| 639 | 20240405 | 091700 | 315824750 | 23350 | 23400 | 23400 | 23350 | 271 |
| 640 | 20240405 | 091600 | 309492050 | 23400 | 23600 | 23600 | 23350 | 689 |
| 641 | 20240405 | 091500 | 293349200 | 23500 | 23450 | 23700 | 23450 | 468 |
| 642 | 20240405 | 091400 | 282320650 | 23600 | 23450 | 23600 | 23450 | 375 |
| 643 | 20240405 | 091300 | 273474100 | 23450 | 23500 | 23600 | 23450 | 427 |
| 644 | 20240405 | 091200 | 263457700 | 23600 | 23600 | 23600 | 23450 | 122 |
| 645 | 20240405 | 091100 | 260587850 | 23450 | 23450 | 23600 | 23450 | 907 |
| 646 | 20240405 | 091000 | 239224500 | 23500 | 23500 | 23500 | 23400 | 182 |
| 647 | 20240405 | 090900 | 234948100 | 23400 | 23400 | 23500 | 23400 | 239 |
| 648 | 20240405 | 090800 | 229354800 | 23400 | 23550 | 23550 | 23400 | 865 |
| 649 | 20240405 | 090700 | 208994500 | 23550 | 23550 | 23600 | 23550 | 111 |
| 650 | 20240405 | 090600 | 206376400 | 23550 | 23550 | 23650 | 23550 | 657 |
| 651 | 20240405 | 090500 | 190882750 | 23550 | 23600 | 23700 | 23550 | 364 |
| 652 | 20240405 | 090400 | 182276700 | 23700 | 23750 | 23750 | 23600 | 313 |
| 653 | 20240405 | 090300 | 174859050 | 23750 | 23900 | 23950 | 23750 | 418 |
| 654 | 20240405 | 090200 | 164915500 | 23750 | 23450 | 24000 | 23300 | 3705 |
| 655 | 20240405 | 090100 | 77565450 | 23350 | 23500 | 23500 | 23300 | 1261 |
| 656 | 20240405 | 090000 | 48091800 | 23550 | 23700 | 23700 | 23550 | 1983 |