38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 204800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 3 | 20240404 | 204700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240404 | 204600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240404 | 204500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240404 | 204400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240404 | 204300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240404 | 204200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240404 | 204100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240404 | 204000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240404 | 203900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240404 | 203800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240404 | 203700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240404 | 203600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240404 | 203500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240404 | 203400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240404 | 203300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240404 | 203200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240404 | 203100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240404 | 203000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240404 | 202900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240404 | 202800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240404 | 202700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240404 | 202600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240404 | 202500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240404 | 202400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240404 | 202300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240404 | 202200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240404 | 202100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240404 | 202000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240404 | 201900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240404 | 201800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 33 | 20240404 | 201700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240404 | 201600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240404 | 201500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240404 | 201400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240404 | 201300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240404 | 201200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240404 | 201100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240404 | 201000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240404 | 200900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240404 | 200800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240404 | 200700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240404 | 200600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240404 | 200500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240404 | 200400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240404 | 200300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240404 | 200200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240404 | 200100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240404 | 200000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240404 | 195900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240404 | 195800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240404 | 195700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240404 | 195600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240404 | 195500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240404 | 195400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240404 | 195300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240404 | 195200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240404 | 195100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240404 | 195000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240404 | 194900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240404 | 194800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 63 | 20240404 | 194700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240404 | 194600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240404 | 194500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240404 | 194400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240404 | 194300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240404 | 194200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240404 | 194100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240404 | 194000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240404 | 193900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240404 | 193800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240404 | 193700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240404 | 193600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240404 | 193500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240404 | 193400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240404 | 193300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240404 | 193200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240404 | 193100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240404 | 193000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240404 | 192900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240404 | 192800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240404 | 192700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240404 | 192600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240404 | 192500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240404 | 192400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240404 | 192300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240404 | 192200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240404 | 192100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240404 | 192000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240404 | 191900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240404 | 191800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 93 | 20240404 | 191700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240404 | 191600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240404 | 191500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240404 | 191400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240404 | 191300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240404 | 191200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240404 | 191100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240404 | 191000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240404 | 190900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240404 | 190800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240404 | 190700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240404 | 190600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240404 | 190500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240404 | 190400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240404 | 190300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240404 | 190200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240404 | 190100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240404 | 190000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240404 | 185900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240404 | 185800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240404 | 185700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240404 | 185600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240404 | 185500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240404 | 185400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240404 | 185300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240404 | 185200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240404 | 185100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240404 | 185000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240404 | 184900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240404 | 184800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 123 | 20240404 | 184700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240404 | 184600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240404 | 184500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240404 | 184400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240404 | 184300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240404 | 184200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240404 | 184100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240404 | 184000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240404 | 183900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240404 | 183800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240404 | 183700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240404 | 183600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240404 | 183500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240404 | 183400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240404 | 183300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240404 | 183200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240404 | 183100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240404 | 183000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240404 | 182900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240404 | 182800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240404 | 182700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240404 | 182600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240404 | 182500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240404 | 182400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240404 | 182300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240404 | 182200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240404 | 182100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240404 | 182000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240404 | 181900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240404 | 181800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 153 | 20240404 | 181700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240404 | 181600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240404 | 181500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240404 | 181400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240404 | 181300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240404 | 181200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240404 | 181100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240404 | 181000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240404 | 180900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240404 | 180800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240404 | 180700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240404 | 180600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240404 | 180500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240404 | 180400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240404 | 180300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240404 | 180200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240404 | 180100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240404 | 180000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240404 | 175900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240404 | 175800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240404 | 175700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240404 | 175600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240404 | 175500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240404 | 175400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240404 | 175300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240404 | 175200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240404 | 175100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240404 | 175000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240404 | 174900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240404 | 174800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 183 | 20240404 | 174700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240404 | 174600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240404 | 174500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240404 | 174400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240404 | 174300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240404 | 174200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240404 | 174100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240404 | 174000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240404 | 173900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240404 | 173800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240404 | 173700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240404 | 173600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240404 | 173500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240404 | 173400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240404 | 173300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240404 | 173200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240404 | 173100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240404 | 173000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240404 | 172900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240404 | 172800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240404 | 172700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240404 | 172600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240404 | 172500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240404 | 172400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240404 | 172300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240404 | 172200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240404 | 172100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240404 | 172000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240404 | 171900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240404 | 171800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 213 | 20240404 | 171700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240404 | 171600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240404 | 171500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20240404 | 171400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20240404 | 171300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20240404 | 171200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20240404 | 171100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20240404 | 171000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20240404 | 170900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20240404 | 170800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20240404 | 170700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20240404 | 170600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20240404 | 170500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20240404 | 170400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20240404 | 170300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20240404 | 170200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20240404 | 170100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20240404 | 170000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20240404 | 165900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20240404 | 165800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20240404 | 165700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20240404 | 165600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20240404 | 165500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20240404 | 165400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20240404 | 165300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20240404 | 165200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20240404 | 165100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20240404 | 165000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20240404 | 164900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20240404 | 164800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 243 | 20240404 | 164700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20240404 | 164600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20240404 | 164500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20240404 | 164400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20240404 | 164300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20240404 | 164200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20240404 | 164100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20240404 | 164000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20240404 | 163900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20240404 | 163800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20240404 | 163700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 254 | 20240404 | 163600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 255 | 20240404 | 163500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 256 | 20240404 | 163400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 257 | 20240404 | 163300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 258 | 20240404 | 163200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 259 | 20240404 | 163100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 260 | 20240404 | 163000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 261 | 20240404 | 162900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 262 | 20240404 | 162800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 263 | 20240404 | 162700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 264 | 20240404 | 162600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 265 | 20240404 | 162500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 266 | 20240404 | 162400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 267 | 20240404 | 162300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 268 | 20240404 | 162200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 269 | 20240404 | 162100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 270 | 20240404 | 162000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 271 | 20240404 | 161900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 272 | 20240404 | 161800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 273 | 20240404 | 161700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 274 | 20240404 | 161600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 275 | 20240404 | 161500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 276 | 20240404 | 161400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 277 | 20240404 | 161300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 278 | 20240404 | 161200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 279 | 20240404 | 161100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 280 | 20240404 | 161000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 281 | 20240404 | 160900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 282 | 20240404 | 160800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 283 | 20240404 | 160700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 284 | 20240404 | 160600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 285 | 20240404 | 160500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 286 | 20240404 | 160400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 287 | 20240404 | 160300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 288 | 20240404 | 160200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 289 | 20240404 | 160100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 290 | 20240404 | 160000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 291 | 20240404 | 155900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 292 | 20240404 | 155800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 293 | 20240404 | 155700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 294 | 20240404 | 155600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 295 | 20240404 | 155500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 296 | 20240404 | 155400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 297 | 20240404 | 155300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 298 | 20240404 | 155200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 299 | 20240404 | 155100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 300 | 20240404 | 155000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 301 | 20240404 | 154900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 302 | 20240404 | 154800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 303 | 20240404 | 154700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 304 | 20240404 | 154600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 305 | 20240404 | 154500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 306 | 20240404 | 154400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 307 | 20240404 | 154300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 308 | 20240404 | 154200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 309 | 20240404 | 154100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 310 | 20240404 | 154000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 311 | 20240404 | 153900 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 312 | 20240404 | 153800 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 313 | 20240404 | 153700 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 314 | 20240404 | 153600 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 315 | 20240404 | 153500 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 316 | 20240404 | 153400 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 317 | 20240404 | 153300 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 318 | 20240404 | 153200 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 319 | 20240404 | 153100 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 320 | 20240404 | 153000 | 8466729450 | 32150 | 32150 | 32150 | 32150 | 1403 |
| 321 | 20240404 | 152900 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 322 | 20240404 | 152800 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 323 | 20240404 | 152700 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 324 | 20240404 | 152600 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 325 | 20240404 | 152500 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 326 | 20240404 | 152400 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 327 | 20240404 | 152300 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 328 | 20240404 | 152200 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 329 | 20240404 | 152100 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 330 | 20240404 | 152000 | 8421623000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 331 | 20240404 | 151900 | 8421623000 | 32100 | 32000 | 32100 | 32000 | 291 |
| 332 | 20240404 | 151800 | 8412294000 | 31950 | 31950 | 31950 | 31950 | 117 |
| 333 | 20240404 | 151700 | 8408555850 | 31850 | 31850 | 32000 | 31850 | 878 |
| 334 | 20240404 | 151600 | 8380549200 | 31900 | 31850 | 31900 | 31850 | 10 |
| 335 | 20240404 | 151500 | 8380230400 | 31850 | 31850 | 31850 | 31800 | 367 |
| 336 | 20240404 | 151400 | 8368550250 | 31850 | 31800 | 31850 | 31750 | 282 |
| 337 | 20240404 | 151300 | 8359591950 | 31700 | 31700 | 31700 | 31700 | 81 |
| 338 | 20240404 | 151200 | 8357024250 | 31700 | 31600 | 31700 | 31600 | 354 |
| 339 | 20240404 | 151100 | 8345820150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 340 | 20240404 | 151000 | 8345820150 | 31800 | 31650 | 31850 | 31650 | 179 |
| 341 | 20240404 | 150900 | 8340154450 | 31550 | 31550 | 31550 | 31550 | 102 |
| 342 | 20240404 | 150800 | 8336936350 | 31700 | 31750 | 31750 | 31650 | 267 |
| 343 | 20240404 | 150700 | 8328476700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 344 | 20240404 | 150600 | 8328476700 | 31850 | 31850 | 31850 | 31850 | 1 |
| 345 | 20240404 | 150500 | 8328444850 | 31650 | 31500 | 31650 | 31500 | 465 |
| 346 | 20240404 | 150400 | 8313764250 | 31600 | 31600 | 31600 | 31600 | 79 |
| 347 | 20240404 | 150300 | 8311267850 | 31550 | 31550 | 31550 | 31550 | 178 |
| 348 | 20240404 | 150200 | 8305651950 | 31650 | 31600 | 31650 | 31600 | 182 |
| 349 | 20240404 | 150100 | 8299896650 | 31600 | 31450 | 31600 | 31450 | 426 |
| 350 | 20240404 | 150000 | 8286461600 | 31550 | 31650 | 31650 | 31500 | 325 |
| 351 | 20240404 | 145900 | 8276194850 | 31650 | 31600 | 31650 | 31600 | 284 |
| 352 | 20240404 | 145800 | 8267211550 | 31500 | 31500 | 31500 | 31500 | 1 |
| 353 | 20240404 | 145700 | 8267180050 | 31600 | 31700 | 31700 | 31500 | 824 |
| 354 | 20240404 | 145600 | 8241184550 | 31650 | 31650 | 31700 | 31650 | 511 |
| 355 | 20240404 | 145500 | 8224996000 | 31650 | 31650 | 31650 | 31650 | 192 |
| 356 | 20240404 | 145400 | 8218919200 | 31650 | 31650 | 31650 | 31650 | 207 |
| 357 | 20240404 | 145300 | 8212367650 | 31600 | 31500 | 31600 | 31500 | 377 |
| 358 | 20240404 | 145200 | 8200474450 | 31650 | 31650 | 31650 | 31650 | 177 |
| 359 | 20240404 | 145100 | 8194872400 | 31650 | 31650 | 31650 | 31650 | 340 |
| 360 | 20240404 | 145000 | 8184111400 | 31550 | 31550 | 31550 | 31550 | 126 |
| 361 | 20240404 | 144900 | 8180136100 | 31600 | 31700 | 31700 | 31600 | 360 |
| 362 | 20240404 | 144800 | 8168734100 | 31700 | 31650 | 31700 | 31600 | 442 |
| 363 | 20240404 | 144700 | 8154736650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 364 | 20240404 | 144600 | 8154736650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 365 | 20240404 | 144500 | 8154736650 | 31850 | 31600 | 31850 | 31600 | 805 |
| 366 | 20240404 | 144400 | 8129193600 | 31600 | 31700 | 31700 | 31600 | 133 |
| 367 | 20240404 | 144300 | 8124978100 | 31700 | 31800 | 31900 | 31700 | 785 |
| 368 | 20240404 | 144200 | 8099967500 | 31600 | 31700 | 31700 | 31600 | 745 |
| 369 | 20240404 | 144100 | 8076364950 | 31700 | 31700 | 31700 | 31700 | 9 |
| 370 | 20240404 | 144000 | 8076079650 | 31700 | 31750 | 31750 | 31700 | 314 |
| 371 | 20240404 | 143900 | 8066110500 | 31700 | 31750 | 31750 | 31700 | 289 |
| 372 | 20240404 | 143800 | 8056935250 | 31750 | 31750 | 31750 | 31750 | 53 |
| 373 | 20240404 | 143700 | 8055252500 | 31900 | 31750 | 31900 | 31750 | 519 |
| 374 | 20240404 | 143600 | 8038744700 | 31750 | 31750 | 31750 | 31750 | 236 |
| 375 | 20240404 | 143500 | 8031251700 | 31750 | 31800 | 31800 | 31750 | 378 |
| 376 | 20240404 | 143400 | 8019231800 | 31800 | 31750 | 31800 | 31750 | 391 |
| 377 | 20240404 | 143300 | 8006817050 | 31900 | 31750 | 31900 | 31750 | 525 |
| 378 | 20240404 | 143200 | 7990125550 | 31850 | 31800 | 31850 | 31800 | 394 |
| 379 | 20240404 | 143100 | 7977578650 | 31800 | 31850 | 31850 | 31800 | 80 |
| 380 | 20240404 | 143000 | 7975030950 | 31850 | 31850 | 31850 | 31850 | 224 |
| 381 | 20240404 | 142900 | 7967896550 | 31850 | 31900 | 31900 | 31850 | 249 |
| 382 | 20240404 | 142800 | 7959965300 | 31850 | 31850 | 31850 | 31800 | 323 |
| 383 | 20240404 | 142700 | 7949679550 | 31850 | 31900 | 31900 | 31850 | 221 |
| 384 | 20240404 | 142600 | 7942640650 | 31850 | 31850 | 31850 | 31800 | 554 |
| 385 | 20240404 | 142500 | 7925013500 | 31900 | 31900 | 31900 | 31900 | 79 |
| 386 | 20240404 | 142400 | 7922493400 | 31900 | 31900 | 31900 | 31900 | 65 |
| 387 | 20240404 | 142300 | 7920419900 | 31900 | 31800 | 31900 | 31800 | 412 |
| 388 | 20240404 | 142200 | 7907298700 | 31800 | 31850 | 31900 | 31800 | 196 |
| 389 | 20240404 | 142100 | 7901051550 | 31800 | 31950 | 32000 | 31800 | 544 |
| 390 | 20240404 | 142000 | 7883667400 | 31900 | 31950 | 31950 | 31900 | 191 |
| 391 | 20240404 | 141900 | 7877570750 | 32000 | 32050 | 32050 | 32000 | 550 |
| 392 | 20240404 | 141800 | 7859966900 | 32050 | 32050 | 32050 | 32050 | 305 |
| 393 | 20240404 | 141700 | 7850191650 | 32000 | 32000 | 32000 | 32000 | 213 |
| 394 | 20240404 | 141600 | 7843375650 | 32050 | 32050 | 32050 | 32050 | 261 |
| 395 | 20240404 | 141500 | 7835010600 | 32050 | 32050 | 32050 | 32050 | 102 |
| 396 | 20240404 | 141400 | 7831741500 | 32050 | 32050 | 32050 | 32000 | 278 |
| 397 | 20240404 | 141300 | 7822843350 | 32050 | 32050 | 32050 | 32050 | 216 |
| 398 | 20240404 | 141200 | 7815920550 | 32050 | 32050 | 32050 | 32000 | 211 |
| 399 | 20240404 | 141100 | 7809159800 | 32000 | 32050 | 32050 | 32000 | 399 |
| 400 | 20240404 | 141000 | 7796391550 | 32050 | 32100 | 32100 | 32050 | 443 |
| 401 | 20240404 | 140900 | 7782178450 | 32050 | 32050 | 32050 | 32050 | 40 |
| 402 | 20240404 | 140800 | 7780896450 | 32150 | 32150 | 32150 | 32150 | 1 |
| 403 | 20240404 | 140700 | 7780864300 | 32050 | 32000 | 32100 | 32000 | 479 |
| 404 | 20240404 | 140600 | 7765504700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 405 | 20240404 | 140500 | 7765504700 | 32100 | 32050 | 32100 | 32050 | 298 |
| 406 | 20240404 | 140400 | 7755946900 | 32050 | 32050 | 32050 | 32050 | 347 |
| 407 | 20240404 | 140300 | 7744825550 | 32000 | 32100 | 32100 | 32000 | 357 |
| 408 | 20240404 | 140200 | 7733387350 | 32100 | 32100 | 32100 | 32100 | 12 |
| 409 | 20240404 | 140100 | 7733002150 | 32150 | 32150 | 32150 | 32150 | 293 |
| 410 | 20240404 | 140000 | 7723582200 | 32150 | 32150 | 32150 | 32150 | 81 |
| 411 | 20240404 | 135900 | 7720978050 | 32150 | 32150 | 32200 | 32150 | 409 |
| 412 | 20240404 | 135800 | 7707824400 | 32150 | 32150 | 32200 | 32150 | 345 |
| 413 | 20240404 | 135700 | 7696732500 | 32100 | 32050 | 32100 | 32050 | 238 |
| 414 | 20240404 | 135600 | 7689101850 | 32050 | 32000 | 32050 | 32000 | 443 |
| 415 | 20240404 | 135500 | 7674910550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 416 | 20240404 | 135400 | 7674910550 | 32100 | 32100 | 32100 | 32100 | 201 |
| 417 | 20240404 | 135300 | 7668458450 | 32100 | 32100 | 32100 | 32100 | 178 |
| 418 | 20240404 | 135200 | 7662744650 | 32050 | 32050 | 32050 | 32000 | 374 |
| 419 | 20240404 | 135100 | 7650770450 | 32150 | 32100 | 32150 | 32100 | 826 |
| 420 | 20240404 | 135000 | 7624246700 | 32100 | 32100 | 32100 | 32100 | 178 |
| 421 | 20240404 | 134900 | 7618532900 | 32150 | 32150 | 32150 | 32150 | 109 |
| 422 | 20240404 | 134800 | 7615028550 | 32100 | 32100 | 32200 | 32100 | 755 |
| 423 | 20240404 | 134700 | 7590754750 | 32100 | 32100 | 32100 | 32100 | 186 |
| 424 | 20240404 | 134600 | 7584784150 | 32100 | 32100 | 32100 | 32100 | 131 |
| 425 | 20240404 | 134500 | 7580579050 | 32100 | 32100 | 32100 | 32100 | 395 |
| 426 | 20240404 | 134400 | 7567899550 | 32100 | 32150 | 32150 | 32100 | 55 |
| 427 | 20240404 | 134300 | 7566131350 | 32200 | 32050 | 32200 | 32050 | 430 |
| 428 | 20240404 | 134200 | 7552334350 | 32100 | 32000 | 32100 | 32000 | 120 |
| 429 | 20240404 | 134100 | 7548493550 | 32000 | 32050 | 32050 | 32000 | 189 |
| 430 | 20240404 | 134000 | 7542444950 | 32050 | 32050 | 32050 | 32050 | 257 |
| 431 | 20240404 | 133900 | 7534208100 | 32100 | 32000 | 32100 | 32000 | 435 |
| 432 | 20240404 | 133800 | 7520253200 | 32000 | 32000 | 32000 | 32000 | 461 |
| 433 | 20240404 | 133700 | 7505501200 | 32000 | 32000 | 32050 | 32000 | 193 |
| 434 | 20240404 | 133600 | 7499323050 | 31950 | 31950 | 31950 | 31950 | 136 |
| 435 | 20240404 | 133500 | 7494977850 | 31950 | 31900 | 31950 | 31900 | 219 |
| 436 | 20240404 | 133400 | 7487989700 | 31900 | 31900 | 31900 | 31900 | 327 |
| 437 | 20240404 | 133300 | 7477558400 | 31950 | 31950 | 31950 | 31950 | 51 |
| 438 | 20240404 | 133200 | 7475928950 | 31950 | 32000 | 32000 | 31950 | 221 |
| 439 | 20240404 | 133100 | 7468865850 | 32000 | 31900 | 32000 | 31800 | 672 |
| 440 | 20240404 | 133000 | 7447450550 | 31900 | 31950 | 31950 | 31900 | 96 |
| 441 | 20240404 | 132900 | 7444387350 | 31950 | 31950 | 31950 | 31950 | 96 |
| 442 | 20240404 | 132800 | 7441320150 | 31900 | 31950 | 31950 | 31850 | 455 |
| 443 | 20240404 | 132700 | 7426818350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 444 | 20240404 | 132600 | 7426818350 | 32050 | 32000 | 32050 | 32000 | 464 |
| 445 | 20240404 | 132500 | 7411965800 | 32000 | 31950 | 32000 | 31950 | 512 |
| 446 | 20240404 | 132400 | 7395587250 | 32050 | 32050 | 32050 | 32050 | 0 |
| 447 | 20240404 | 132300 | 7395587250 | 32050 | 32000 | 32050 | 32000 | 420 |
| 448 | 20240404 | 132200 | 7382145150 | 31900 | 31950 | 31950 | 31900 | 193 |
| 449 | 20240404 | 132100 | 7375988400 | 31950 | 31950 | 31950 | 31950 | 177 |
| 450 | 20240404 | 132000 | 7370333250 | 31950 | 31950 | 31950 | 31950 | 224 |
| 451 | 20240404 | 131900 | 7363176450 | 31950 | 31950 | 31950 | 31950 | 160 |
| 452 | 20240404 | 131800 | 7358064450 | 31950 | 31950 | 31950 | 31950 | 192 |
| 453 | 20240404 | 131700 | 7351930050 | 31950 | 31900 | 31950 | 31900 | 248 |
| 454 | 20240404 | 131600 | 7344011900 | 31900 | 31950 | 31950 | 31900 | 287 |
| 455 | 20240404 | 131500 | 7334851100 | 31950 | 31900 | 31950 | 31900 | 475 |
| 456 | 20240404 | 131400 | 7319678600 | 31900 | 31900 | 31900 | 31900 | 346 |
| 457 | 20240404 | 131300 | 7308641200 | 31950 | 31950 | 31950 | 31950 | 62 |
| 458 | 20240404 | 131200 | 7306660300 | 32000 | 31950 | 32000 | 31950 | 295 |
| 459 | 20240404 | 131100 | 7297233400 | 31900 | 31900 | 31950 | 31900 | 686 |
| 460 | 20240404 | 131000 | 7275347900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 461 | 20240404 | 130900 | 7275347900 | 32050 | 32050 | 32050 | 32050 | 371 |
| 462 | 20240404 | 130800 | 7263457350 | 32000 | 32000 | 32000 | 32000 | 191 |
| 463 | 20240404 | 130700 | 7257345350 | 31850 | 31950 | 31950 | 31850 | 60 |
| 464 | 20240404 | 130600 | 7255433350 | 31850 | 31850 | 31900 | 31850 | 586 |
| 465 | 20240404 | 130500 | 7236767250 | 31900 | 31950 | 31950 | 31900 | 58 |
| 466 | 20240404 | 130400 | 7234914400 | 31900 | 31800 | 31900 | 31800 | 416 |
| 467 | 20240404 | 130300 | 7221666400 | 31850 | 31900 | 31900 | 31850 | 121 |
| 468 | 20240404 | 130200 | 7217808600 | 31900 | 31950 | 31950 | 31900 | 219 |
| 469 | 20240404 | 130100 | 7210820450 | 31900 | 31900 | 31900 | 31900 | 354 |
| 470 | 20240404 | 130000 | 7199527850 | 31900 | 31900 | 31900 | 31900 | 16 |
| 471 | 20240404 | 125900 | 7199017450 | 31950 | 32050 | 32050 | 31950 | 102 |
| 472 | 20240404 | 125800 | 7195749750 | 31950 | 31950 | 31950 | 31950 | 410 |
| 473 | 20240404 | 125700 | 7182650250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 474 | 20240404 | 125600 | 7182650250 | 32000 | 32000 | 32100 | 32000 | 110 |
| 475 | 20240404 | 125500 | 7179128000 | 31900 | 31850 | 31900 | 31850 | 427 |
| 476 | 20240404 | 125400 | 7165515400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 477 | 20240404 | 125300 | 7165515400 | 31950 | 31850 | 32000 | 31850 | 278 |
| 478 | 20240404 | 125200 | 7156644750 | 31800 | 31950 | 31950 | 31800 | 362 |
| 479 | 20240404 | 125100 | 7145123250 | 31950 | 31950 | 31950 | 31950 | 12 |
| 480 | 20240404 | 125000 | 7144739850 | 32000 | 31850 | 32000 | 31850 | 689 |
| 481 | 20240404 | 124900 | 7122743750 | 31750 | 31850 | 31850 | 31700 | 221 |
| 482 | 20240404 | 124800 | 7115732700 | 31950 | 31950 | 31950 | 31950 | 12 |
| 483 | 20240404 | 124700 | 7115349300 | 31950 | 31850 | 31950 | 31850 | 686 |
| 484 | 20240404 | 124600 | 7093438600 | 31800 | 31750 | 31800 | 31750 | 181 |
| 485 | 20240404 | 124500 | 7087683050 | 31850 | 31900 | 31900 | 31850 | 293 |
| 486 | 20240404 | 124400 | 7078342350 | 31900 | 31850 | 31900 | 31850 | 287 |
| 487 | 20240404 | 124300 | 7069191850 | 31850 | 31850 | 31850 | 31850 | 81 |
| 488 | 20240404 | 124200 | 7066612000 | 31850 | 31800 | 31850 | 31800 | 421 |
| 489 | 20240404 | 124100 | 7053208600 | 31800 | 31800 | 31800 | 31800 | 128 |
| 490 | 20240404 | 124000 | 7049138200 | 31850 | 31850 | 31850 | 31850 | 42 |
| 491 | 20240404 | 123900 | 7047800500 | 31800 | 31700 | 31800 | 31700 | 452 |
| 492 | 20240404 | 123800 | 7033457700 | 31800 | 31850 | 31850 | 31800 | 107 |
| 493 | 20240404 | 123700 | 7030054500 | 31950 | 31950 | 31950 | 31950 | 43 |
| 494 | 20240404 | 123600 | 7028680650 | 31800 | 31700 | 31800 | 31700 | 420 |
| 495 | 20240404 | 123500 | 7015343750 | 31750 | 31750 | 31750 | 31750 | 173 |
| 496 | 20240404 | 123400 | 7009851000 | 31800 | 31750 | 31800 | 31750 | 92 |
| 497 | 20240404 | 123300 | 7006927900 | 31750 | 31750 | 31750 | 31700 | 372 |
| 498 | 20240404 | 123200 | 6995126600 | 31750 | 31750 | 31750 | 31750 | 211 |
| 499 | 20240404 | 123100 | 6988427350 | 31750 | 31600 | 31950 | 31600 | 717 |
| 500 | 20240404 | 123000 | 6965664550 | 31700 | 31900 | 31900 | 31700 | 210 |
| 501 | 20240404 | 122900 | 6959002650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 502 | 20240404 | 122800 | 6959002650 | 31750 | 31700 | 31750 | 31700 | 377 |
| 503 | 20240404 | 122700 | 6947042850 | 31700 | 31700 | 31700 | 31700 | 196 |
| 504 | 20240404 | 122600 | 6940829650 | 31700 | 31700 | 31700 | 31700 | 136 |
| 505 | 20240404 | 122500 | 6936518450 | 31900 | 31800 | 31900 | 31800 | 419 |
| 506 | 20240404 | 122400 | 6923190050 | 31700 | 31800 | 31800 | 31700 | 246 |
| 507 | 20240404 | 122300 | 6915381550 | 31800 | 32000 | 32000 | 31800 | 368 |
| 508 | 20240404 | 122200 | 6903660750 | 32000 | 31800 | 32000 | 31800 | 705 |
| 509 | 20240404 | 122100 | 6881182850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 510 | 20240404 | 122000 | 6881182850 | 31800 | 31800 | 31800 | 31800 | 168 |
| 511 | 20240404 | 121900 | 6875840450 | 31800 | 31700 | 31800 | 31550 | 266 |
| 512 | 20240404 | 121800 | 6867405100 | 31750 | 31650 | 31750 | 31650 | 231 |
| 513 | 20240404 | 121700 | 6860077750 | 31650 | 31850 | 31850 | 31600 | 528 |
| 514 | 20240404 | 121600 | 6843319800 | 31850 | 31650 | 31850 | 31650 | 205 |
| 515 | 20240404 | 121500 | 6836814050 | 31650 | 31650 | 31650 | 31650 | 14 |
| 516 | 20240404 | 121400 | 6836370950 | 31700 | 31700 | 31750 | 31700 | 432 |
| 517 | 20240404 | 121300 | 6822669950 | 31750 | 31750 | 31750 | 31750 | 43 |
| 518 | 20240404 | 121200 | 6821304700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 519 | 20240404 | 121100 | 6821304700 | 31850 | 31650 | 31850 | 31650 | 523 |
| 520 | 20240404 | 121000 | 6804666900 | 31800 | 31650 | 31800 | 31650 | 319 |
| 521 | 20240404 | 120900 | 6794561400 | 31700 | 31700 | 31700 | 31700 | 409 |
| 522 | 20240404 | 120800 | 6781596100 | 31700 | 31700 | 31700 | 31700 | 39 |
| 523 | 20240404 | 120700 | 6780359800 | 31900 | 31900 | 31900 | 31900 | 42 |
| 524 | 20240404 | 120600 | 6779020000 | 31700 | 31700 | 31700 | 31700 | 488 |
| 525 | 20240404 | 120500 | 6763550400 | 31700 | 31700 | 31700 | 31700 | 10 |
| 526 | 20240404 | 120400 | 6763233400 | 31800 | 31650 | 31800 | 31650 | 20 |
| 527 | 20240404 | 120300 | 6762599150 | 31650 | 31650 | 31650 | 31600 | 565 |
| 528 | 20240404 | 120200 | 6744734550 | 31700 | 31700 | 31700 | 31700 | 10 |
| 529 | 20240404 | 120100 | 6744417550 | 31700 | 31800 | 31800 | 31700 | 611 |
| 530 | 20240404 | 120000 | 6725018650 | 31750 | 31650 | 31750 | 31650 | 609 |
| 531 | 20240404 | 115900 | 6705736700 | 31700 | 31700 | 31700 | 31700 | 65 |
| 532 | 20240404 | 115800 | 6703676200 | 31750 | 31850 | 31950 | 31750 | 605 |
| 533 | 20240404 | 115700 | 6684428450 | 31850 | 31700 | 31850 | 31700 | 29 |
| 534 | 20240404 | 115600 | 6683507850 | 31750 | 31800 | 31800 | 31750 | 109 |
| 535 | 20240404 | 115500 | 6680047050 | 31750 | 31850 | 31950 | 31750 | 612 |
| 536 | 20240404 | 115400 | 6660548650 | 31700 | 31650 | 31700 | 31650 | 554 |
| 537 | 20240404 | 115300 | 6643004950 | 31650 | 31900 | 31900 | 31650 | 876 |
| 538 | 20240404 | 115200 | 6615242750 | 31900 | 31950 | 31950 | 31850 | 269 |
| 539 | 20240404 | 115100 | 6606659800 | 31950 | 31950 | 31950 | 31950 | 6 |
| 540 | 20240404 | 115000 | 6606468100 | 32050 | 31750 | 32200 | 31750 | 2502 |
| 541 | 20240404 | 114900 | 6526275600 | 31750 | 31750 | 31750 | 31700 | 235 |
| 542 | 20240404 | 114800 | 6518815450 | 31750 | 31800 | 31800 | 31750 | 421 |
| 543 | 20240404 | 114700 | 6505447600 | 31800 | 31800 | 31800 | 31800 | 383 |
| 544 | 20240404 | 114600 | 6493268200 | 31800 | 31850 | 31900 | 31800 | 82 |
| 545 | 20240404 | 114500 | 6490657600 | 31900 | 31950 | 31950 | 31900 | 133 |
| 546 | 20240404 | 114400 | 6486414250 | 31900 | 31900 | 31900 | 31900 | 394 |
| 547 | 20240404 | 114300 | 6473845650 | 31950 | 31950 | 31950 | 31950 | 55 |
| 548 | 20240404 | 114200 | 6472088400 | 31950 | 32000 | 32000 | 31950 | 17 |
| 549 | 20240404 | 114100 | 6471544650 | 32050 | 32000 | 32050 | 31900 | 607 |
| 550 | 20240404 | 114000 | 6452119400 | 32000 | 32000 | 32000 | 32000 | 14 |
| 551 | 20240404 | 113900 | 6451671400 | 32000 | 32000 | 32000 | 32000 | 7 |
| 552 | 20240404 | 113800 | 6451447400 | 32000 | 31850 | 32000 | 31800 | 703 |
| 553 | 20240404 | 113700 | 6429053000 | 32000 | 31800 | 32000 | 31800 | 93 |
| 554 | 20240404 | 113600 | 6426091150 | 31800 | 31850 | 31950 | 31800 | 946 |
| 555 | 20240404 | 113500 | 6395943100 | 31900 | 31950 | 31950 | 31900 | 218 |
| 556 | 20240404 | 113400 | 6388980900 | 31900 | 31900 | 31950 | 31900 | 270 |
| 557 | 20240404 | 113300 | 6380367700 | 32000 | 31900 | 32000 | 31900 | 64 |
| 558 | 20240404 | 113200 | 6378321900 | 31900 | 32050 | 32050 | 31900 | 189 |
| 559 | 20240404 | 113100 | 6372291000 | 32050 | 32050 | 32050 | 32050 | 30 |
| 560 | 20240404 | 113000 | 6371329500 | 32050 | 32000 | 32050 | 31900 | 340 |
| 561 | 20240404 | 112900 | 6360451900 | 31950 | 32000 | 32050 | 31950 | 356 |
| 562 | 20240404 | 112800 | 6349060100 | 32050 | 32150 | 32150 | 32050 | 21 |
| 563 | 20240404 | 112700 | 6348385550 | 32150 | 32000 | 32150 | 31950 | 1050 |
| 564 | 20240404 | 112600 | 6314728550 | 32250 | 32000 | 32250 | 32000 | 276 |
| 565 | 20240404 | 112500 | 6305863450 | 32000 | 32150 | 32200 | 32000 | 581 |
| 566 | 20240404 | 112400 | 6287206700 | 32150 | 32200 | 32200 | 32100 | 286 |
| 567 | 20240404 | 112300 | 6278017150 | 32100 | 32100 | 32100 | 32000 | 135 |
| 568 | 20240404 | 112200 | 6273692950 | 32100 | 32100 | 32100 | 32100 | 389 |
| 569 | 20240404 | 112100 | 6261206050 | 32100 | 32050 | 32100 | 32050 | 243 |
| 570 | 20240404 | 112000 | 6253415800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 571 | 20240404 | 111900 | 6253415800 | 32150 | 32150 | 32150 | 32150 | 359 |
| 572 | 20240404 | 111800 | 6241873950 | 32150 | 32150 | 32150 | 32150 | 43 |
| 573 | 20240404 | 111700 | 6240491500 | 32200 | 32150 | 32200 | 32150 | 216 |
| 574 | 20240404 | 111600 | 6233547050 | 32150 | 32100 | 32150 | 32100 | 377 |
| 575 | 20240404 | 111500 | 6221440000 | 32150 | 32150 | 32150 | 32150 | 174 |
| 576 | 20240404 | 111400 | 6215845900 | 32150 | 32150 | 32200 | 32150 | 617 |
| 577 | 20240404 | 111300 | 6195997400 | 32150 | 32150 | 32150 | 32150 | 108 |
| 578 | 20240404 | 111200 | 6192525200 | 32200 | 32150 | 32200 | 32150 | 244 |
| 579 | 20240404 | 111100 | 6184678050 | 32150 | 32150 | 32150 | 32150 | 182 |
| 580 | 20240404 | 111000 | 6178826750 | 32150 | 32150 | 32150 | 32150 | 135 |
| 581 | 20240404 | 110900 | 6174486500 | 32150 | 32200 | 32200 | 32150 | 305 |
| 582 | 20240404 | 110800 | 6164674400 | 32200 | 32150 | 32200 | 32150 | 283 |
| 583 | 20240404 | 110700 | 6155570650 | 32200 | 32100 | 32200 | 32100 | 118 |
| 584 | 20240404 | 110600 | 6151774250 | 32100 | 32100 | 32100 | 32100 | 784 |
| 585 | 20240404 | 110500 | 6126607850 | 32050 | 32050 | 32050 | 32050 | 1153 |
| 586 | 20240404 | 110400 | 6089654200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 587 | 20240404 | 110300 | 6089654200 | 32100 | 32000 | 32150 | 32000 | 719 |
| 588 | 20240404 | 110200 | 6066604800 | 32100 | 32100 | 32100 | 32100 | 1 |
| 589 | 20240404 | 110100 | 6066572700 | 31900 | 32050 | 32100 | 31900 | 407 |
| 590 | 20240404 | 110000 | 6053527900 | 32100 | 32050 | 32100 | 32050 | 123 |
| 591 | 20240404 | 105900 | 6049585150 | 32050 | 32100 | 32100 | 32050 | 196 |
| 592 | 20240404 | 105800 | 6043303250 | 32150 | 32150 | 32150 | 32150 | 338 |
| 593 | 20240404 | 105700 | 6032436550 | 32150 | 32050 | 32200 | 32050 | 205 |
| 594 | 20240404 | 105600 | 6025852450 | 32050 | 32250 | 32250 | 32050 | 1317 |
| 595 | 20240404 | 105500 | 5983379400 | 32250 | 32200 | 32300 | 32200 | 1361 |
| 596 | 20240404 | 105400 | 5939501900 | 32150 | 31900 | 32150 | 31900 | 625 |
| 597 | 20240404 | 105300 | 5919445250 | 31850 | 31900 | 31900 | 31850 | 259 |
| 598 | 20240404 | 105200 | 5911192700 | 31850 | 31800 | 31850 | 31800 | 547 |
| 599 | 20240404 | 105100 | 5893785450 | 31800 | 31800 | 31800 | 31800 | 42 |
| 600 | 20240404 | 105000 | 5892449850 | 31800 | 31800 | 31800 | 31800 | 50 |
| 601 | 20240404 | 104900 | 5890859850 | 31800 | 31800 | 31800 | 31750 | 421 |
| 602 | 20240404 | 104800 | 5877479050 | 31850 | 31900 | 31900 | 31850 | 413 |
| 603 | 20240404 | 104700 | 5864316350 | 31900 | 31950 | 31950 | 31900 | 162 |
| 604 | 20240404 | 104600 | 5859146050 | 31900 | 31850 | 31950 | 31850 | 550 |
| 605 | 20240404 | 104500 | 5841618300 | 31850 | 31900 | 31950 | 31850 | 420 |
| 606 | 20240404 | 104400 | 5828218400 | 32000 | 31950 | 32000 | 31950 | 66 |
| 607 | 20240404 | 104300 | 5826106600 | 31950 | 31950 | 31950 | 31950 | 425 |
| 608 | 20240404 | 104200 | 5812527850 | 32050 | 32100 | 32100 | 32050 | 55 |
| 609 | 20240404 | 104100 | 5810762950 | 32000 | 31900 | 32000 | 31900 | 527 |
| 610 | 20240404 | 104000 | 5793934100 | 31900 | 32000 | 32000 | 31900 | 221 |
| 611 | 20240404 | 103900 | 5786884100 | 31900 | 32000 | 32000 | 31900 | 1466 |
| 612 | 20240404 | 103800 | 5740047300 | 32150 | 32000 | 32150 | 32000 | 347 |
| 613 | 20240404 | 103700 | 5728892300 | 32000 | 32200 | 32200 | 32000 | 160 |
| 614 | 20240404 | 103600 | 5723756500 | 32200 | 32200 | 32250 | 32150 | 581 |
| 615 | 20240404 | 103500 | 5705054600 | 32200 | 32100 | 32200 | 32100 | 654 |
| 616 | 20240404 | 103400 | 5684014750 | 32150 | 32200 | 32200 | 32150 | 662 |
| 617 | 20240404 | 103300 | 5662703350 | 32150 | 31950 | 32150 | 31950 | 784 |
| 618 | 20240404 | 103200 | 5637509850 | 31850 | 31850 | 31850 | 31850 | 455 |
| 619 | 20240404 | 103100 | 5623018100 | 31850 | 31800 | 31850 | 31800 | 615 |
| 620 | 20240404 | 103000 | 5603435750 | 31850 | 31850 | 31850 | 31850 | 330 |
| 621 | 20240404 | 102900 | 5592925250 | 31800 | 31800 | 31850 | 31800 | 187 |
| 622 | 20240404 | 102800 | 5586978300 | 31800 | 31800 | 31850 | 31800 | 309 |
| 623 | 20240404 | 102700 | 5577138850 | 31800 | 31850 | 31950 | 31800 | 507 |
| 624 | 20240404 | 102600 | 5560970250 | 31950 | 32000 | 32000 | 31950 | 26 |
| 625 | 20240404 | 102500 | 5560139350 | 32000 | 32000 | 32000 | 32000 | 78 |
| 626 | 20240404 | 102400 | 5557643350 | 32000 | 32100 | 32100 | 32000 | 475 |
| 627 | 20240404 | 102300 | 5542437750 | 32100 | 32200 | 32200 | 32050 | 53 |
| 628 | 20240404 | 102200 | 5540737350 | 32200 | 32050 | 32200 | 32050 | 307 |
| 629 | 20240404 | 102100 | 5530895650 | 32100 | 32000 | 32100 | 32000 | 66 |
| 630 | 20240404 | 102000 | 5528778650 | 32000 | 32000 | 32050 | 32000 | 529 |
| 631 | 20240404 | 101900 | 5511830450 | 32050 | 31850 | 32050 | 31800 | 449 |
| 632 | 20240404 | 101800 | 5497508850 | 31800 | 31800 | 31800 | 31800 | 22 |
| 633 | 20240404 | 101700 | 5496809250 | 31800 | 31850 | 31850 | 31800 | 354 |
| 634 | 20240404 | 101600 | 5485543250 | 31850 | 31800 | 31850 | 31800 | 370 |
| 635 | 20240404 | 101500 | 5473767950 | 31750 | 31550 | 31750 | 31550 | 555 |
| 636 | 20240404 | 101400 | 5456168600 | 31600 | 31550 | 31600 | 31550 | 1020 |
| 637 | 20240404 | 101300 | 5423964050 | 31600 | 31750 | 31750 | 31550 | 1871 |
| 638 | 20240404 | 101200 | 5364823650 | 31700 | 31750 | 31800 | 31700 | 100 |
| 639 | 20240404 | 101100 | 5361649400 | 31800 | 31750 | 31800 | 31750 | 389 |
| 640 | 20240404 | 101000 | 5349293200 | 31750 | 31700 | 31750 | 31700 | 392 |
| 641 | 20240404 | 100900 | 5336866750 | 31700 | 31750 | 31800 | 31700 | 197 |
| 642 | 20240404 | 100800 | 5330605700 | 31800 | 32000 | 32050 | 31800 | 1011 |
| 643 | 20240404 | 100700 | 5298327650 | 31850 | 32000 | 32000 | 31850 | 702 |
| 644 | 20240404 | 100600 | 5275912250 | 32250 | 31800 | 32250 | 31800 | 3345 |
| 645 | 20240404 | 100500 | 5168891700 | 31800 | 31550 | 31800 | 31500 | 2037 |
| 646 | 20240404 | 100400 | 5104582750 | 31600 | 31550 | 31600 | 31500 | 524 |
| 647 | 20240404 | 100300 | 5088058750 | 31550 | 31700 | 31800 | 31550 | 1283 |
| 648 | 20240404 | 100200 | 5047311400 | 31800 | 31700 | 31800 | 31700 | 1703 |
| 649 | 20240404 | 100100 | 4993279550 | 31700 | 31350 | 31750 | 31350 | 2390 |
| 650 | 20240404 | 100000 | 4917836900 | 31300 | 31200 | 31300 | 31200 | 1085 |
| 651 | 20240404 | 095900 | 4883900750 | 31250 | 31350 | 31350 | 31250 | 213 |
| 652 | 20240404 | 095800 | 4877223450 | 31350 | 31350 | 31400 | 31300 | 628 |
| 653 | 20240404 | 095700 | 4857531000 | 31350 | 31250 | 31400 | 31250 | 1457 |
| 654 | 20240404 | 095600 | 4811847000 | 31250 | 31050 | 31250 | 31050 | 810 |
| 655 | 20240404 | 095500 | 4786638100 | 31000 | 31050 | 31050 | 31000 | 289 |
| 656 | 20240404 | 095400 | 4777678950 | 31050 | 31100 | 31100 | 31000 | 948 |
| 657 | 20240404 | 095300 | 4748268300 | 31100 | 31100 | 31100 | 31050 | 124 |
| 658 | 20240404 | 095200 | 4744412450 | 31100 | 31100 | 31100 | 31100 | 182 |
| 659 | 20240404 | 095100 | 4738752250 | 31100 | 31000 | 31150 | 30950 | 586 |
| 660 | 20240404 | 095000 | 4720602050 | 31000 | 31050 | 31050 | 31000 | 32 |
| 661 | 20240404 | 094900 | 4719609950 | 31150 | 30950 | 31150 | 30950 | 712 |
| 662 | 20240404 | 094800 | 4697523000 | 30900 | 30950 | 31050 | 30900 | 1214 |
| 663 | 20240404 | 094700 | 4659948900 | 30950 | 30850 | 30950 | 30850 | 255 |
| 664 | 20240404 | 094600 | 4652065800 | 30800 | 30750 | 30850 | 30750 | 539 |
| 665 | 20240404 | 094500 | 4635464300 | 30750 | 30900 | 30900 | 30750 | 1133 |
| 666 | 20240404 | 094400 | 4600572450 | 30850 | 30900 | 30900 | 30850 | 57 |
| 667 | 20240404 | 094300 | 4598813300 | 30900 | 30850 | 30900 | 30850 | 369 |
| 668 | 20240404 | 094200 | 4587411950 | 30900 | 30800 | 30900 | 30750 | 224 |
| 669 | 20240404 | 094100 | 4580512700 | 30900 | 31100 | 31150 | 30800 | 1253 |
| 670 | 20240404 | 094000 | 4541641300 | 31100 | 31100 | 31100 | 31050 | 486 |
| 671 | 20240404 | 093900 | 4526539450 | 31100 | 31200 | 31200 | 31100 | 562 |
| 672 | 20240404 | 093800 | 4509033450 | 31200 | 31200 | 31300 | 31150 | 2322 |
| 673 | 20240404 | 093700 | 4436550350 | 31200 | 31200 | 31200 | 31150 | 460 |
| 674 | 20240404 | 093600 | 4422220850 | 31200 | 31100 | 31200 | 31100 | 887 |
| 675 | 20240404 | 093500 | 4394605750 | 31100 | 31150 | 31300 | 31100 | 1905 |
| 676 | 20240404 | 093400 | 4335210350 | 31200 | 31150 | 31300 | 31150 | 1311 |
| 677 | 20240404 | 093300 | 4294308800 | 31100 | 31050 | 31100 | 30900 | 569 |
| 678 | 20240404 | 093200 | 4276644950 | 31150 | 30750 | 31150 | 30650 | 4614 |
| 679 | 20240404 | 093100 | 4133766450 | 30750 | 30850 | 30950 | 30600 | 963 |
| 680 | 20240404 | 093000 | 4104124150 | 31100 | 30850 | 31150 | 30800 | 3270 |
| 681 | 20240404 | 092900 | 4002977650 | 30800 | 30600 | 30850 | 30600 | 4098 |
| 682 | 20240404 | 092800 | 3877345650 | 30600 | 30550 | 30600 | 30550 | 678 |
| 683 | 20240404 | 092700 | 3856611950 | 30500 | 30400 | 30550 | 30300 | 2400 |
| 684 | 20240404 | 092600 | 3783426500 | 30500 | 30300 | 30500 | 30300 | 1307 |
| 685 | 20240404 | 092500 | 3743656350 | 30300 | 30200 | 30300 | 30150 | 1339 |
| 686 | 20240404 | 092400 | 3703209350 | 30150 | 30300 | 30300 | 30150 | 1331 |
| 687 | 20240404 | 092300 | 3662992100 | 30300 | 30200 | 30300 | 30200 | 880 |
| 688 | 20240404 | 092200 | 3636370100 | 30250 | 30400 | 30450 | 30250 | 3158 |
| 689 | 20240404 | 092100 | 3540518150 | 30350 | 30200 | 30550 | 30100 | 1034 |
| 690 | 20240404 | 092000 | 3509214700 | 30150 | 30400 | 30400 | 30150 | 3280 |
| 691 | 20240404 | 091900 | 3409949650 | 30500 | 30500 | 30600 | 30450 | 1759 |
| 692 | 20240404 | 091800 | 3356274400 | 30450 | 30450 | 30550 | 30450 | 2851 |
| 693 | 20240404 | 091700 | 3269336150 | 30450 | 30350 | 30450 | 30150 | 3503 |
| 694 | 20240404 | 091600 | 3162947000 | 30300 | 30250 | 30400 | 30100 | 5311 |
| 695 | 20240404 | 091500 | 3002188050 | 30300 | 30000 | 30350 | 30000 | 4851 |
| 696 | 20240404 | 091400 | 2855437200 | 30200 | 29700 | 30200 | 29600 | 5692 |
| 697 | 20240404 | 091300 | 2685061000 | 29750 | 29600 | 29750 | 29400 | 4206 |
| 698 | 20240404 | 091200 | 2560559250 | 29600 | 29700 | 29700 | 29350 | 6704 |
| 699 | 20240404 | 091100 | 2362946950 | 29700 | 29550 | 29800 | 29500 | 2469 |
| 700 | 20240404 | 091000 | 2289779650 | 29750 | 29600 | 29850 | 29150 | 8489 |
| 701 | 20240404 | 090900 | 2040063900 | 29550 | 29900 | 30000 | 29550 | 14873 |
| 702 | 20240404 | 090800 | 1597738300 | 29900 | 30050 | 30100 | 29900 | 3875 |
| 703 | 20240404 | 090700 | 1481622700 | 30000 | 30250 | 30250 | 30000 | 2979 |
| 704 | 20240404 | 090600 | 1392098650 | 30000 | 30650 | 30700 | 30000 | 7669 |
| 705 | 20240404 | 090500 | 1160685100 | 30700 | 30200 | 30700 | 30200 | 3210 |
| 706 | 20240404 | 090400 | 1062884550 | 30200 | 29750 | 30200 | 29750 | 2524 |
| 707 | 20240404 | 090300 | 987163100 | 29750 | 30400 | 30450 | 29650 | 9304 |
| 708 | 20240404 | 090200 | 708001450 | 30400 | 30500 | 30500 | 29550 | 9730 |
| 709 | 20240404 | 090100 | 415667350 | 30500 | 31450 | 31450 | 30500 | 7813 |
| 710 | 20240404 | 090000 | 173464200 | 31500 | 31650 | 31950 | 31500 | 5481 |