38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 205500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 3 | 20240402 | 205400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20240402 | 205300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20240402 | 205200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20240402 | 205100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20240402 | 205000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20240402 | 204900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20240402 | 204800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20240402 | 204700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20240402 | 204600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20240402 | 204500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20240402 | 204400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20240402 | 204300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20240402 | 204200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20240402 | 204100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20240402 | 204000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20240402 | 203900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20240402 | 203800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20240402 | 203700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20240402 | 203600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20240402 | 203500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20240402 | 203400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20240402 | 203300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20240402 | 203200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20240402 | 203100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20240402 | 203000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20240402 | 202900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20240402 | 202800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20240402 | 202700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20240402 | 202600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20240402 | 202500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 33 | 20240402 | 202400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20240402 | 202300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20240402 | 202200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20240402 | 202100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20240402 | 202000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20240402 | 201900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20240402 | 201800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20240402 | 201700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20240402 | 201600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20240402 | 201500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20240402 | 201400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20240402 | 201300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20240402 | 201200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20240402 | 201100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20240402 | 201000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20240402 | 200900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20240402 | 200800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20240402 | 200700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20240402 | 200600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20240402 | 200500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20240402 | 200400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20240402 | 200300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20240402 | 200200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20240402 | 200100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20240402 | 200000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20240402 | 195900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20240402 | 195800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20240402 | 195700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20240402 | 195600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20240402 | 195500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 63 | 20240402 | 195400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20240402 | 195300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20240402 | 195200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20240402 | 195100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20240402 | 195000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20240402 | 194900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20240402 | 194800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20240402 | 194700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20240402 | 194600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20240402 | 194500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20240402 | 194400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20240402 | 194300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20240402 | 194200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20240402 | 194100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20240402 | 194000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20240402 | 193900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20240402 | 193800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20240402 | 193700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20240402 | 193600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20240402 | 193500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20240402 | 193400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20240402 | 193300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20240402 | 193200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20240402 | 193100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20240402 | 193000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20240402 | 192900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20240402 | 192800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20240402 | 192700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20240402 | 192600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20240402 | 192500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 93 | 20240402 | 192400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20240402 | 192300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20240402 | 192200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20240402 | 192100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20240402 | 192000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20240402 | 191900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20240402 | 191800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20240402 | 191700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20240402 | 191600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20240402 | 191500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20240402 | 191400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20240402 | 191300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20240402 | 191200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20240402 | 191100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20240402 | 191000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20240402 | 190900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20240402 | 190800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20240402 | 190700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20240402 | 190600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20240402 | 190500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20240402 | 190400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20240402 | 190300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20240402 | 190200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20240402 | 190100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20240402 | 190000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20240402 | 185900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20240402 | 185800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20240402 | 185700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20240402 | 185600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20240402 | 185500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 123 | 20240402 | 185400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20240402 | 185300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20240402 | 185200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20240402 | 185100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20240402 | 185000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20240402 | 184900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20240402 | 184800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20240402 | 184700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20240402 | 184600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20240402 | 184500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20240402 | 184400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20240402 | 184300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20240402 | 184200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20240402 | 184100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20240402 | 184000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20240402 | 183900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20240402 | 183800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20240402 | 183700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20240402 | 183600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20240402 | 183500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20240402 | 183400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20240402 | 183300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20240402 | 183200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20240402 | 183100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20240402 | 183000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20240402 | 182900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20240402 | 182800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20240402 | 182700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20240402 | 182600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20240402 | 182500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 153 | 20240402 | 182400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20240402 | 182300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20240402 | 182200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20240402 | 182100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20240402 | 182000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20240402 | 181900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20240402 | 181800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20240402 | 181700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20240402 | 181600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20240402 | 181500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20240402 | 181400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20240402 | 181300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20240402 | 181200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20240402 | 181100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20240402 | 181000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20240402 | 180900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20240402 | 180800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20240402 | 180700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20240402 | 180600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20240402 | 180500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20240402 | 180400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20240402 | 180300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20240402 | 180200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20240402 | 180100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20240402 | 180000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20240402 | 175900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20240402 | 175800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20240402 | 175700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20240402 | 175600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20240402 | 175500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 183 | 20240402 | 175400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20240402 | 175300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20240402 | 175200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20240402 | 175100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20240402 | 175000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20240402 | 174900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20240402 | 174800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20240402 | 174700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20240402 | 174600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20240402 | 174500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20240402 | 174400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20240402 | 174300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20240402 | 174200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20240402 | 174100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20240402 | 174000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20240402 | 173900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20240402 | 173800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20240402 | 173700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20240402 | 173600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20240402 | 173500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20240402 | 173400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20240402 | 173300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20240402 | 173200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20240402 | 173100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20240402 | 173000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20240402 | 172900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20240402 | 172800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20240402 | 172700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20240402 | 172600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20240402 | 172500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 213 | 20240402 | 172400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20240402 | 172300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20240402 | 172200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20240402 | 172100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20240402 | 172000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20240402 | 171900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20240402 | 171800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20240402 | 171700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20240402 | 171600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20240402 | 171500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20240402 | 171400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20240402 | 171300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20240402 | 171200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20240402 | 171100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20240402 | 171000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20240402 | 170900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20240402 | 170800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20240402 | 170700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20240402 | 170600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20240402 | 170500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20240402 | 170400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20240402 | 170300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20240402 | 170200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20240402 | 170100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20240402 | 170000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20240402 | 165900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20240402 | 165800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20240402 | 165700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20240402 | 165600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20240402 | 165500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 243 | 20240402 | 165400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20240402 | 165300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20240402 | 165200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20240402 | 165100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20240402 | 165000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20240402 | 164900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20240402 | 164800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20240402 | 164700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20240402 | 164600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20240402 | 164500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20240402 | 164400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20240402 | 164300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20240402 | 164200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 256 | 20240402 | 164100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 257 | 20240402 | 164000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 258 | 20240402 | 163900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 259 | 20240402 | 163800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 260 | 20240402 | 163700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 261 | 20240402 | 163600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 262 | 20240402 | 163500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 263 | 20240402 | 163400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 264 | 20240402 | 163300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 265 | 20240402 | 163200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 266 | 20240402 | 163100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 267 | 20240402 | 163000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 268 | 20240402 | 162900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 269 | 20240402 | 162800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 270 | 20240402 | 162700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 271 | 20240402 | 162600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 272 | 20240402 | 162500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 273 | 20240402 | 162400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 274 | 20240402 | 162300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 275 | 20240402 | 162200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 276 | 20240402 | 162100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 277 | 20240402 | 162000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 278 | 20240402 | 161900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 279 | 20240402 | 161800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 280 | 20240402 | 161700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 281 | 20240402 | 161600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 282 | 20240402 | 161500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 283 | 20240402 | 161400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 284 | 20240402 | 161300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 285 | 20240402 | 161200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 286 | 20240402 | 161100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 287 | 20240402 | 161000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 288 | 20240402 | 160900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 289 | 20240402 | 160800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 290 | 20240402 | 160700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 291 | 20240402 | 160600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 292 | 20240402 | 160500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 293 | 20240402 | 160400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 294 | 20240402 | 160300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 295 | 20240402 | 160200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 296 | 20240402 | 160100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 297 | 20240402 | 160000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 298 | 20240402 | 155900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 299 | 20240402 | 155800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 300 | 20240402 | 155700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 301 | 20240402 | 155600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 302 | 20240402 | 155500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 303 | 20240402 | 155400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 304 | 20240402 | 155300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 305 | 20240402 | 155200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 306 | 20240402 | 155100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 307 | 20240402 | 155000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 308 | 20240402 | 154900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 309 | 20240402 | 154800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 310 | 20240402 | 154700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 311 | 20240402 | 154600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 312 | 20240402 | 154500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 313 | 20240402 | 154400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 314 | 20240402 | 154300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 315 | 20240402 | 154200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 316 | 20240402 | 154100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 317 | 20240402 | 154000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 318 | 20240402 | 153900 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 319 | 20240402 | 153800 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 320 | 20240402 | 153700 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 321 | 20240402 | 153600 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 322 | 20240402 | 153500 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 323 | 20240402 | 153400 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 324 | 20240402 | 153300 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 325 | 20240402 | 153200 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 326 | 20240402 | 153100 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 327 | 20240402 | 153000 | 5288180050 | 25900 | 25900 | 25900 | 25900 | 4343 |
| 328 | 20240402 | 152900 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 329 | 20240402 | 152800 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 330 | 20240402 | 152700 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 331 | 20240402 | 152600 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 332 | 20240402 | 152500 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 333 | 20240402 | 152400 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 334 | 20240402 | 152300 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 335 | 20240402 | 152200 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 336 | 20240402 | 152100 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 337 | 20240402 | 152000 | 5175696350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 338 | 20240402 | 151900 | 5175696350 | 25900 | 25850 | 25900 | 25850 | 1511 |
| 339 | 20240402 | 151800 | 5136632300 | 25850 | 25850 | 25900 | 25850 | 170 |
| 340 | 20240402 | 151700 | 5132237600 | 25850 | 25850 | 25850 | 25800 | 1390 |
| 341 | 20240402 | 151600 | 5096307350 | 25850 | 25850 | 25850 | 25800 | 127 |
| 342 | 20240402 | 151500 | 5093026100 | 25850 | 25850 | 25850 | 25800 | 383 |
| 343 | 20240402 | 151400 | 5083141850 | 25850 | 25850 | 25850 | 25800 | 156 |
| 344 | 20240402 | 151300 | 5079113950 | 25850 | 25850 | 25850 | 25800 | 252 |
| 345 | 20240402 | 151200 | 5072601850 | 25800 | 25850 | 25850 | 25800 | 209 |
| 346 | 20240402 | 151100 | 5067209600 | 25850 | 25800 | 25850 | 25800 | 40 |
| 347 | 20240402 | 151000 | 5066177550 | 25850 | 25850 | 25850 | 25800 | 346 |
| 348 | 20240402 | 150900 | 5057247050 | 25850 | 25850 | 25850 | 25800 | 96 |
| 349 | 20240402 | 150800 | 5054769150 | 25850 | 25850 | 25900 | 25850 | 293 |
| 350 | 20240402 | 150700 | 5047194750 | 25900 | 25850 | 25900 | 25800 | 594 |
| 351 | 20240402 | 150600 | 5031843000 | 25900 | 25850 | 25900 | 25850 | 586 |
| 352 | 20240402 | 150500 | 5016694500 | 25900 | 25800 | 25900 | 25800 | 1050 |
| 353 | 20240402 | 150400 | 4989552550 | 25850 | 25850 | 25900 | 25800 | 1403 |
| 354 | 20240402 | 150300 | 4953309400 | 25900 | 25850 | 25900 | 25850 | 125 |
| 355 | 20240402 | 150200 | 4950075550 | 25900 | 25900 | 25900 | 25800 | 356 |
| 356 | 20240402 | 150100 | 4940873950 | 25900 | 25800 | 25900 | 25800 | 1351 |
| 357 | 20240402 | 150000 | 4905969250 | 25750 | 25800 | 25800 | 25750 | 558 |
| 358 | 20240402 | 145900 | 4891589550 | 25750 | 25800 | 25800 | 25750 | 337 |
| 359 | 20240402 | 145800 | 4882903050 | 25800 | 25800 | 25850 | 25800 | 268 |
| 360 | 20240402 | 145700 | 4875988000 | 25850 | 25850 | 25850 | 25800 | 262 |
| 361 | 20240402 | 145600 | 4869223950 | 25800 | 25800 | 25850 | 25800 | 109 |
| 362 | 20240402 | 145500 | 4866411100 | 25850 | 25800 | 25850 | 25800 | 306 |
| 363 | 20240402 | 145400 | 4858515600 | 25850 | 25800 | 25850 | 25800 | 43 |
| 364 | 20240402 | 145300 | 4857406150 | 25850 | 25850 | 25850 | 25800 | 86 |
| 365 | 20240402 | 145200 | 4855186950 | 25850 | 25850 | 25850 | 25800 | 164 |
| 366 | 20240402 | 145100 | 4850950150 | 25850 | 25800 | 25850 | 25800 | 513 |
| 367 | 20240402 | 145000 | 4837714600 | 25800 | 25750 | 25800 | 25750 | 261 |
| 368 | 20240402 | 144900 | 4830985250 | 25800 | 25800 | 25800 | 25750 | 144 |
| 369 | 20240402 | 144800 | 4827273450 | 25800 | 25750 | 25800 | 25700 | 981 |
| 370 | 20240402 | 144700 | 4802019050 | 25700 | 25750 | 25750 | 25700 | 247 |
| 371 | 20240402 | 144600 | 4795670500 | 25700 | 25750 | 25750 | 25700 | 1286 |
| 372 | 20240402 | 144500 | 4762557250 | 25750 | 25750 | 25800 | 25750 | 415 |
| 373 | 20240402 | 144400 | 4751870950 | 25750 | 25750 | 25800 | 25750 | 431 |
| 374 | 20240402 | 144300 | 4740772650 | 25750 | 25750 | 25800 | 25750 | 317 |
| 375 | 20240402 | 144200 | 4732608450 | 25800 | 25750 | 25800 | 25750 | 84 |
| 376 | 20240402 | 144100 | 4730445100 | 25800 | 25800 | 25800 | 25750 | 37 |
| 377 | 20240402 | 144000 | 4729492000 | 25800 | 25750 | 25800 | 25750 | 301 |
| 378 | 20240402 | 143900 | 4721739900 | 25750 | 25800 | 25800 | 25750 | 237 |
| 379 | 20240402 | 143800 | 4715636650 | 25800 | 25800 | 25800 | 25750 | 61 |
| 380 | 20240402 | 143700 | 4714065750 | 25750 | 25750 | 25800 | 25750 | 103 |
| 381 | 20240402 | 143600 | 4711413000 | 25750 | 25750 | 25800 | 25750 | 181 |
| 382 | 20240402 | 143500 | 4706752150 | 25700 | 25750 | 25750 | 25700 | 750 |
| 383 | 20240402 | 143400 | 4687448200 | 25750 | 25700 | 25750 | 25700 | 123 |
| 384 | 20240402 | 143300 | 4684286550 | 25750 | 25700 | 25750 | 25700 | 65 |
| 385 | 20240402 | 143200 | 4682616000 | 25750 | 25750 | 25750 | 25700 | 307 |
| 386 | 20240402 | 143100 | 4674723750 | 25750 | 25700 | 25750 | 25700 | 78 |
| 387 | 20240402 | 143000 | 4672719100 | 25700 | 25750 | 25750 | 25700 | 164 |
| 388 | 20240402 | 142900 | 4668502650 | 25750 | 25750 | 25750 | 25750 | 68 |
| 389 | 20240402 | 142800 | 4666751650 | 25750 | 25800 | 25800 | 25700 | 305 |
| 390 | 20240402 | 142700 | 4658900750 | 25750 | 25700 | 25750 | 25700 | 219 |
| 391 | 20240402 | 142600 | 4653263600 | 25700 | 25750 | 25750 | 25700 | 213 |
| 392 | 20240402 | 142500 | 4647788750 | 25700 | 25750 | 25750 | 25700 | 79 |
| 393 | 20240402 | 142400 | 4645757250 | 25700 | 25750 | 25750 | 25700 | 93 |
| 394 | 20240402 | 142300 | 4643366050 | 25750 | 25700 | 25750 | 25700 | 165 |
| 395 | 20240402 | 142200 | 4639118950 | 25750 | 25750 | 25750 | 25700 | 276 |
| 396 | 20240402 | 142100 | 4632013600 | 25750 | 25750 | 25800 | 25750 | 284 |
| 397 | 20240402 | 142000 | 4624700400 | 25750 | 25800 | 25800 | 25750 | 891 |
| 398 | 20240402 | 141900 | 4601756400 | 25800 | 25750 | 25800 | 25750 | 40 |
| 399 | 20240402 | 141800 | 4600726300 | 25750 | 25800 | 25800 | 25750 | 383 |
| 400 | 20240402 | 141700 | 4590863850 | 25750 | 25800 | 25800 | 25750 | 61 |
| 401 | 20240402 | 141600 | 4589292550 | 25750 | 25800 | 25800 | 25750 | 71 |
| 402 | 20240402 | 141500 | 4587462950 | 25750 | 25800 | 25800 | 25750 | 57 |
| 403 | 20240402 | 141400 | 4585994850 | 25750 | 25750 | 25800 | 25750 | 80 |
| 404 | 20240402 | 141300 | 4583933850 | 25750 | 25800 | 25800 | 25750 | 13 |
| 405 | 20240402 | 141200 | 4583598600 | 25800 | 25850 | 25850 | 25800 | 1838 |
| 406 | 20240402 | 141100 | 4536178100 | 25800 | 25800 | 25850 | 25800 | 385 |
| 407 | 20240402 | 141000 | 4526244550 | 25850 | 25850 | 25850 | 25850 | 5 |
| 408 | 20240402 | 140900 | 4526115300 | 25800 | 25800 | 25850 | 25800 | 56 |
| 409 | 20240402 | 140800 | 4524670450 | 25800 | 25850 | 25850 | 25800 | 222 |
| 410 | 20240402 | 140700 | 4518942250 | 25800 | 25800 | 25850 | 25800 | 92 |
| 411 | 20240402 | 140600 | 4516566400 | 25800 | 25850 | 25850 | 25800 | 83 |
| 412 | 20240402 | 140500 | 4514423000 | 25850 | 25850 | 25850 | 25800 | 153 |
| 413 | 20240402 | 140400 | 4510474150 | 25850 | 25900 | 25900 | 25800 | 299 |
| 414 | 20240402 | 140300 | 4502744900 | 25900 | 25850 | 25900 | 25850 | 87 |
| 415 | 20240402 | 140200 | 4500495650 | 25900 | 25850 | 25900 | 25800 | 54 |
| 416 | 20240402 | 140100 | 4499100350 | 25800 | 25850 | 25850 | 25800 | 56 |
| 417 | 20240402 | 140000 | 4497655500 | 25850 | 25850 | 25850 | 25850 | 2 |
| 418 | 20240402 | 135900 | 4497603800 | 25900 | 25900 | 25900 | 25800 | 252 |
| 419 | 20240402 | 135800 | 4491092500 | 25900 | 25850 | 25900 | 25850 | 141 |
| 420 | 20240402 | 135700 | 4487447350 | 25800 | 25850 | 25850 | 25800 | 93 |
| 421 | 20240402 | 135600 | 4485045100 | 25900 | 25850 | 25900 | 25800 | 132 |
| 422 | 20240402 | 135500 | 4481633700 | 25850 | 25850 | 25900 | 25850 | 56 |
| 423 | 20240402 | 135400 | 4480185900 | 25850 | 25900 | 25950 | 25850 | 951 |
| 424 | 20240402 | 135300 | 4455557900 | 25950 | 25900 | 25950 | 25900 | 335 |
| 425 | 20240402 | 135200 | 4446880750 | 25950 | 25900 | 25950 | 25900 | 65 |
| 426 | 20240402 | 135100 | 4445196700 | 25950 | 25950 | 25950 | 25950 | 16 |
| 427 | 20240402 | 135000 | 4444781500 | 25950 | 25900 | 25950 | 25900 | 85 |
| 428 | 20240402 | 134900 | 4442578600 | 25950 | 25900 | 25950 | 25850 | 272 |
| 429 | 20240402 | 134800 | 4435533950 | 25900 | 25900 | 25950 | 25900 | 644 |
| 430 | 20240402 | 134700 | 4418854300 | 25850 | 25900 | 25900 | 25850 | 274 |
| 431 | 20240402 | 134600 | 4411769150 | 25900 | 25900 | 25900 | 25850 | 1038 |
| 432 | 20240402 | 134500 | 4384885050 | 25900 | 25950 | 25950 | 25900 | 434 |
| 433 | 20240402 | 134400 | 4373628850 | 25950 | 25800 | 25950 | 25800 | 1105 |
| 434 | 20240402 | 134300 | 4345043450 | 25800 | 25800 | 25850 | 25800 | 717 |
| 435 | 20240402 | 134200 | 4326544450 | 25850 | 25800 | 25850 | 25800 | 2980 |
| 436 | 20240402 | 134100 | 4249639550 | 25750 | 25750 | 25750 | 25700 | 307 |
| 437 | 20240402 | 134000 | 4241734500 | 25750 | 25750 | 25750 | 25700 | 648 |
| 438 | 20240402 | 133900 | 4225071600 | 25750 | 25750 | 25750 | 25750 | 49 |
| 439 | 20240402 | 133800 | 4223809850 | 25750 | 25750 | 25750 | 25700 | 53 |
| 440 | 20240402 | 133700 | 4222446600 | 25750 | 25750 | 25800 | 25750 | 252 |
| 441 | 20240402 | 133600 | 4215957550 | 25750 | 25750 | 25800 | 25750 | 483 |
| 442 | 20240402 | 133500 | 4203514750 | 25750 | 25700 | 25750 | 25700 | 86 |
| 443 | 20240402 | 133400 | 4201302850 | 25700 | 25750 | 25750 | 25700 | 144 |
| 444 | 20240402 | 133300 | 4197601500 | 25750 | 25750 | 25750 | 25700 | 146 |
| 445 | 20240402 | 133200 | 4193844650 | 25700 | 25700 | 25750 | 25700 | 90 |
| 446 | 20240402 | 133100 | 4191529600 | 25700 | 25700 | 25700 | 25700 | 451 |
| 447 | 20240402 | 133000 | 4179938900 | 25750 | 25750 | 25750 | 25700 | 72 |
| 448 | 20240402 | 132900 | 4178087900 | 25700 | 25700 | 25700 | 25700 | 461 |
| 449 | 20240402 | 132800 | 4166240200 | 25700 | 25700 | 25750 | 25700 | 551 |
| 450 | 20240402 | 132700 | 4152078100 | 25700 | 25700 | 25750 | 25700 | 94 |
| 451 | 20240402 | 132600 | 4149661800 | 25750 | 25750 | 25750 | 25750 | 3 |
| 452 | 20240402 | 132500 | 4149584550 | 25700 | 25700 | 25700 | 25700 | 26 |
| 453 | 20240402 | 132400 | 4148916350 | 25750 | 25700 | 25750 | 25700 | 37 |
| 454 | 20240402 | 132300 | 4147964500 | 25700 | 25700 | 25700 | 25650 | 137 |
| 455 | 20240402 | 132200 | 4144447100 | 25700 | 25750 | 25750 | 25650 | 2421 |
| 456 | 20240402 | 132100 | 4082208350 | 25800 | 25750 | 25800 | 25750 | 88 |
| 457 | 20240402 | 132000 | 4079941800 | 25750 | 25800 | 25800 | 25750 | 29 |
| 458 | 20240402 | 131900 | 4079194700 | 25800 | 25750 | 25800 | 25750 | 264 |
| 459 | 20240402 | 131800 | 4072388700 | 25750 | 25750 | 25800 | 25750 | 67 |
| 460 | 20240402 | 131700 | 4070662850 | 25800 | 25750 | 25800 | 25750 | 691 |
| 461 | 20240402 | 131600 | 4052845850 | 25800 | 25750 | 25800 | 25750 | 44 |
| 462 | 20240402 | 131500 | 4051712750 | 25750 | 25800 | 25800 | 25750 | 67 |
| 463 | 20240402 | 131400 | 4049986800 | 25800 | 25800 | 25800 | 25750 | 246 |
| 464 | 20240402 | 131300 | 4043642250 | 25750 | 25750 | 25800 | 25750 | 357 |
| 465 | 20240402 | 131200 | 4034439250 | 25750 | 25800 | 25850 | 25750 | 236 |
| 466 | 20240402 | 131100 | 4028351100 | 25800 | 25800 | 25800 | 25800 | 208 |
| 467 | 20240402 | 131000 | 4022984700 | 25850 | 25850 | 25850 | 25850 | 18 |
| 468 | 20240402 | 130900 | 4022519400 | 25850 | 25800 | 25850 | 25800 | 11 |
| 469 | 20240402 | 130800 | 4022235100 | 25800 | 25850 | 25850 | 25800 | 133 |
| 470 | 20240402 | 130700 | 4018800150 | 25850 | 25800 | 25850 | 25800 | 1072 |
| 471 | 20240402 | 130600 | 3991142500 | 25800 | 25800 | 25800 | 25750 | 210 |
| 472 | 20240402 | 130500 | 3985726200 | 25800 | 25750 | 25800 | 25750 | 151 |
| 473 | 20240402 | 130400 | 3981837850 | 25700 | 25750 | 25800 | 25700 | 518 |
| 474 | 20240402 | 130300 | 3968506250 | 25750 | 25750 | 25750 | 25750 | 22 |
| 475 | 20240402 | 130200 | 3967939750 | 25750 | 25750 | 25750 | 25750 | 476 |
| 476 | 20240402 | 130100 | 3955682750 | 25700 | 25750 | 25750 | 25700 | 128 |
| 477 | 20240402 | 130000 | 3952391900 | 25750 | 25750 | 25750 | 25700 | 37 |
| 478 | 20240402 | 125900 | 3951440800 | 25700 | 25700 | 25700 | 25700 | 499 |
| 479 | 20240402 | 125800 | 3938616500 | 25700 | 25750 | 25750 | 25700 | 54 |
| 480 | 20240402 | 125700 | 3937228000 | 25700 | 25700 | 25750 | 25700 | 294 |
| 481 | 20240402 | 125600 | 3929669300 | 25700 | 25750 | 25750 | 25700 | 64 |
| 482 | 20240402 | 125500 | 3928024000 | 25750 | 25750 | 25750 | 25700 | 526 |
| 483 | 20240402 | 125400 | 3914505250 | 25700 | 25700 | 25700 | 25700 | 72 |
| 484 | 20240402 | 125300 | 3912654850 | 25750 | 25750 | 25750 | 25750 | 2 |
| 485 | 20240402 | 125200 | 3912603350 | 25700 | 25750 | 25800 | 25700 | 216 |
| 486 | 20240402 | 125100 | 3907042050 | 25750 | 25750 | 25750 | 25700 | 361 |
| 487 | 20240402 | 125000 | 3897751800 | 25750 | 25750 | 25750 | 25700 | 222 |
| 488 | 20240402 | 124900 | 3892035700 | 25750 | 25700 | 25750 | 25700 | 273 |
| 489 | 20240402 | 124800 | 3885019050 | 25750 | 25700 | 25750 | 25700 | 152 |
| 490 | 20240402 | 124700 | 3881112550 | 25750 | 25750 | 25750 | 25700 | 212 |
| 491 | 20240402 | 124600 | 3875656550 | 25700 | 25750 | 25800 | 25700 | 292 |
| 492 | 20240402 | 124500 | 3868137900 | 25750 | 25800 | 25800 | 25750 | 125 |
| 493 | 20240402 | 124400 | 3864916250 | 25750 | 25800 | 25800 | 25750 | 895 |
| 494 | 20240402 | 124300 | 3841852450 | 25800 | 25800 | 25800 | 25750 | 729 |
| 495 | 20240402 | 124200 | 3823076700 | 25750 | 25750 | 25750 | 25750 | 36 |
| 496 | 20240402 | 124100 | 3822149700 | 25800 | 25800 | 25800 | 25750 | 49 |
| 497 | 20240402 | 124000 | 3820887300 | 25800 | 25750 | 25800 | 25750 | 140 |
| 498 | 20240402 | 123900 | 3817278900 | 25750 | 25800 | 25800 | 25750 | 91 |
| 499 | 20240402 | 123800 | 3814934250 | 25800 | 25800 | 25800 | 25800 | 28 |
| 500 | 20240402 | 123700 | 3814211850 | 25800 | 25750 | 25800 | 25750 | 69 |
| 501 | 20240402 | 123600 | 3812434150 | 25750 | 25800 | 25800 | 25750 | 50 |
| 502 | 20240402 | 123500 | 3811146150 | 25800 | 25700 | 25800 | 25700 | 226 |
| 503 | 20240402 | 123400 | 3805329100 | 25750 | 25750 | 25750 | 25700 | 191 |
| 504 | 20240402 | 123300 | 3800415800 | 25700 | 25700 | 25750 | 25700 | 760 |
| 505 | 20240402 | 123200 | 3780864950 | 25750 | 25700 | 25750 | 25700 | 34 |
| 506 | 20240402 | 123100 | 3779990600 | 25700 | 25700 | 25750 | 25700 | 157 |
| 507 | 20240402 | 123000 | 3775955150 | 25700 | 25700 | 25750 | 25700 | 110 |
| 508 | 20240402 | 122900 | 3773127750 | 25700 | 25750 | 25750 | 25700 | 91 |
| 509 | 20240402 | 122800 | 3770785800 | 25750 | 25700 | 25750 | 25700 | 30 |
| 510 | 20240402 | 122700 | 3770014300 | 25700 | 25750 | 25800 | 25700 | 916 |
| 511 | 20240402 | 122600 | 3746450950 | 25750 | 25750 | 25800 | 25750 | 54 |
| 512 | 20240402 | 122500 | 3745059700 | 25800 | 25750 | 25800 | 25750 | 57 |
| 513 | 20240402 | 122400 | 3743590250 | 25700 | 25800 | 25800 | 25700 | 25 |
| 514 | 20240402 | 122300 | 3742947450 | 25800 | 25700 | 25800 | 25700 | 254 |
| 515 | 20240402 | 122200 | 3736408550 | 25750 | 25700 | 25750 | 25700 | 406 |
| 516 | 20240402 | 122100 | 3725973850 | 25750 | 25750 | 25750 | 25750 | 4 |
| 517 | 20240402 | 122000 | 3725870850 | 25700 | 25700 | 25750 | 25650 | 1276 |
| 518 | 20240402 | 121900 | 3693077700 | 25650 | 25650 | 25700 | 25650 | 354 |
| 519 | 20240402 | 121800 | 3683997000 | 25700 | 25700 | 25700 | 25650 | 58 |
| 520 | 20240402 | 121700 | 3682508000 | 25650 | 25700 | 25700 | 25650 | 209 |
| 521 | 20240402 | 121600 | 3677138650 | 25700 | 25700 | 25700 | 25650 | 3 |
| 522 | 20240402 | 121500 | 3677061600 | 25650 | 25650 | 25650 | 25650 | 169 |
| 523 | 20240402 | 121400 | 3672726750 | 25650 | 25700 | 25700 | 25650 | 83 |
| 524 | 20240402 | 121300 | 3670595750 | 25700 | 25650 | 25700 | 25650 | 48 |
| 525 | 20240402 | 121200 | 3669363000 | 25600 | 25750 | 25750 | 25600 | 3079 |
| 526 | 20240402 | 121100 | 3590392700 | 25750 | 25700 | 25750 | 25700 | 51 |
| 527 | 20240402 | 121000 | 3589081450 | 25700 | 25700 | 25700 | 25700 | 107 |
| 528 | 20240402 | 120900 | 3586331550 | 25750 | 25700 | 25750 | 25700 | 30 |
| 529 | 20240402 | 120800 | 3585560050 | 25700 | 25700 | 25750 | 25700 | 120 |
| 530 | 20240402 | 120700 | 3582475500 | 25650 | 25750 | 25750 | 25650 | 2250 |
| 531 | 20240402 | 120600 | 3524687650 | 25750 | 25750 | 25750 | 25750 | 22 |
| 532 | 20240402 | 120500 | 3524121150 | 25700 | 25700 | 25750 | 25700 | 93 |
| 533 | 20240402 | 120400 | 3521730550 | 25750 | 25700 | 25750 | 25700 | 135 |
| 534 | 20240402 | 120300 | 3518261000 | 25750 | 25750 | 25800 | 25750 | 883 |
| 535 | 20240402 | 120200 | 3495513550 | 25750 | 25800 | 25800 | 25750 | 55 |
| 536 | 20240402 | 120100 | 3494095750 | 25800 | 25800 | 25800 | 25750 | 581 |
| 537 | 20240402 | 120000 | 3479134600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 538 | 20240402 | 115900 | 3479134600 | 25750 | 25750 | 25800 | 25750 | 175 |
| 539 | 20240402 | 115800 | 3474627800 | 25750 | 25800 | 25800 | 25750 | 523 |
| 540 | 20240402 | 115700 | 3461160500 | 25800 | 25800 | 25800 | 25800 | 31 |
| 541 | 20240402 | 115600 | 3460360700 | 25750 | 25800 | 25800 | 25750 | 159 |
| 542 | 20240402 | 115500 | 3456260150 | 25850 | 25850 | 25850 | 25800 | 57 |
| 543 | 20240402 | 115400 | 3454788550 | 25850 | 25750 | 25850 | 25750 | 306 |
| 544 | 20240402 | 115300 | 3446894250 | 25750 | 25800 | 25800 | 25750 | 66 |
| 545 | 20240402 | 115200 | 3445192500 | 25800 | 25750 | 25800 | 25750 | 52 |
| 546 | 20240402 | 115100 | 3443852900 | 25750 | 25750 | 25800 | 25750 | 60 |
| 547 | 20240402 | 115000 | 3442307850 | 25750 | 25750 | 25750 | 25750 | 337 |
| 548 | 20240402 | 114900 | 3433630100 | 25750 | 25700 | 25750 | 25700 | 328 |
| 549 | 20240402 | 114800 | 3425195150 | 25700 | 25750 | 25750 | 25700 | 132 |
| 550 | 20240402 | 114700 | 3421800100 | 25700 | 25750 | 25750 | 25700 | 51 |
| 551 | 20240402 | 114600 | 3420488850 | 25750 | 25750 | 25750 | 25700 | 97 |
| 552 | 20240402 | 114500 | 3417994250 | 25750 | 25850 | 25850 | 25750 | 104 |
| 553 | 20240402 | 114400 | 3415313950 | 25850 | 25750 | 25850 | 25700 | 395 |
| 554 | 20240402 | 114300 | 3405118150 | 25750 | 25800 | 25850 | 25750 | 2008 |
| 555 | 20240402 | 114200 | 3353326350 | 25850 | 25850 | 25850 | 25800 | 91 |
| 556 | 20240402 | 114100 | 3350976000 | 25850 | 25800 | 25850 | 25800 | 646 |
| 557 | 20240402 | 114000 | 3334305900 | 25800 | 25850 | 25900 | 25800 | 487 |
| 558 | 20240402 | 113900 | 3321732500 | 25850 | 25900 | 25900 | 25850 | 178 |
| 559 | 20240402 | 113800 | 3317123650 | 25900 | 25850 | 25900 | 25850 | 224 |
| 560 | 20240402 | 113700 | 3311332600 | 25800 | 25800 | 25850 | 25800 | 457 |
| 561 | 20240402 | 113600 | 3299540100 | 25800 | 25900 | 25900 | 25800 | 144 |
| 562 | 20240402 | 113500 | 3295818200 | 25850 | 25850 | 25850 | 25850 | 117 |
| 563 | 20240402 | 113400 | 3292793750 | 25850 | 25850 | 25850 | 25800 | 32 |
| 564 | 20240402 | 113300 | 3291967600 | 25800 | 25800 | 25850 | 25800 | 54 |
| 565 | 20240402 | 113200 | 3290573750 | 25850 | 25850 | 25900 | 25850 | 418 |
| 566 | 20240402 | 113100 | 3279762750 | 25900 | 25800 | 25900 | 25800 | 117 |
| 567 | 20240402 | 113000 | 3276743200 | 25800 | 25800 | 25850 | 25800 | 49 |
| 568 | 20240402 | 112900 | 3275478450 | 25800 | 25850 | 25850 | 25750 | 376 |
| 569 | 20240402 | 112800 | 3265776550 | 25850 | 25900 | 25900 | 25850 | 62 |
| 570 | 20240402 | 112700 | 3264173800 | 25850 | 25900 | 25900 | 25850 | 298 |
| 571 | 20240402 | 112600 | 3256462400 | 25950 | 25900 | 25950 | 25900 | 114 |
| 572 | 20240402 | 112500 | 3253508800 | 25900 | 25900 | 25900 | 25900 | 61 |
| 573 | 20240402 | 112400 | 3251928900 | 25950 | 25950 | 25950 | 25900 | 238 |
| 574 | 20240402 | 112300 | 3245761100 | 25950 | 25950 | 25950 | 25950 | 417 |
| 575 | 20240402 | 112200 | 3234939950 | 25950 | 26000 | 26000 | 25900 | 564 |
| 576 | 20240402 | 112100 | 3220285300 | 26000 | 26000 | 26000 | 25950 | 587 |
| 577 | 20240402 | 112000 | 3205029550 | 25950 | 25850 | 25950 | 25850 | 919 |
| 578 | 20240402 | 111900 | 3181220100 | 25800 | 25800 | 25850 | 25800 | 681 |
| 579 | 20240402 | 111800 | 3163619450 | 25800 | 25800 | 25850 | 25800 | 26 |
| 580 | 20240402 | 111700 | 3162948100 | 25850 | 25700 | 25850 | 25700 | 974 |
| 581 | 20240402 | 111600 | 3137838450 | 25750 | 25700 | 25750 | 25700 | 4 |
| 582 | 20240402 | 111500 | 3137735500 | 25750 | 25700 | 25750 | 25700 | 32 |
| 583 | 20240402 | 111400 | 3136912550 | 25700 | 25650 | 25700 | 25650 | 129 |
| 584 | 20240402 | 111300 | 3133601200 | 25650 | 25650 | 25650 | 25650 | 381 |
| 585 | 20240402 | 111200 | 3123828550 | 25650 | 25650 | 25700 | 25650 | 635 |
| 586 | 20240402 | 111100 | 3107540300 | 25700 | 25650 | 25700 | 25650 | 12 |
| 587 | 20240402 | 111000 | 3107232450 | 25650 | 25650 | 25650 | 25650 | 283 |
| 588 | 20240402 | 110900 | 3099973500 | 25650 | 25700 | 25700 | 25650 | 141 |
| 589 | 20240402 | 110800 | 3096355850 | 25650 | 25700 | 25700 | 25650 | 133 |
| 590 | 20240402 | 110700 | 3092939350 | 25650 | 25750 | 25750 | 25650 | 163 |
| 591 | 20240402 | 110600 | 3088750300 | 25750 | 25700 | 25750 | 25700 | 45 |
| 592 | 20240402 | 110500 | 3087593150 | 25700 | 25750 | 25750 | 25700 | 736 |
| 593 | 20240402 | 110400 | 3068642750 | 25750 | 25800 | 25800 | 25750 | 86 |
| 594 | 20240402 | 110300 | 3066426750 | 25750 | 25750 | 25800 | 25600 | 4565 |
| 595 | 20240402 | 110200 | 2949184550 | 25800 | 25750 | 25800 | 25750 | 566 |
| 596 | 20240402 | 110100 | 2934587050 | 25750 | 25800 | 25800 | 25750 | 36 |
| 597 | 20240402 | 110000 | 2933660000 | 25800 | 25750 | 25800 | 25700 | 85 |
| 598 | 20240402 | 105900 | 2931470800 | 25650 | 25700 | 25750 | 25650 | 519 |
| 599 | 20240402 | 105800 | 2918138350 | 25650 | 25750 | 25800 | 25650 | 721 |
| 600 | 20240402 | 105700 | 2899590550 | 25800 | 25750 | 25800 | 25750 | 41 |
| 601 | 20240402 | 105600 | 2898533050 | 25700 | 25700 | 25700 | 25700 | 48 |
| 602 | 20240402 | 105500 | 2897299450 | 25750 | 25700 | 25750 | 25700 | 622 |
| 603 | 20240402 | 105400 | 2881305400 | 25700 | 25700 | 25700 | 25650 | 1123 |
| 604 | 20240402 | 105300 | 2852444350 | 25700 | 25700 | 25700 | 25700 | 175 |
| 605 | 20240402 | 105200 | 2847946850 | 25700 | 25700 | 25700 | 25700 | 444 |
| 606 | 20240402 | 105100 | 2836536050 | 25700 | 25750 | 25750 | 25700 | 43 |
| 607 | 20240402 | 105000 | 2835430850 | 25650 | 25700 | 25700 | 25650 | 225 |
| 608 | 20240402 | 104900 | 2829648400 | 25650 | 25700 | 25700 | 25650 | 480 |
| 609 | 20240402 | 104800 | 2817316150 | 25700 | 25700 | 25700 | 25650 | 1349 |
| 610 | 20240402 | 104700 | 2782707050 | 25700 | 25700 | 25700 | 25650 | 346 |
| 611 | 20240402 | 104600 | 2773821600 | 25700 | 25700 | 25700 | 25700 | 151 |
| 612 | 20240402 | 104500 | 2769940900 | 25700 | 25650 | 25750 | 25650 | 1346 |
| 613 | 20240402 | 104400 | 2735410100 | 25650 | 25650 | 25700 | 25650 | 2640 |
| 614 | 20240402 | 104300 | 2667693950 | 25650 | 25700 | 25700 | 25650 | 163 |
| 615 | 20240402 | 104200 | 2663509850 | 25700 | 25750 | 25750 | 25650 | 516 |
| 616 | 20240402 | 104100 | 2650262300 | 25650 | 25750 | 25750 | 25650 | 2416 |
| 617 | 20240402 | 104000 | 2588175400 | 25750 | 25750 | 25750 | 25700 | 1060 |
| 618 | 20240402 | 103900 | 2560927900 | 25750 | 25750 | 25750 | 25700 | 340 |
| 619 | 20240402 | 103800 | 2552176650 | 25700 | 25650 | 25750 | 25650 | 558 |
| 620 | 20240402 | 103700 | 2537855800 | 25700 | 25800 | 25800 | 25650 | 4402 |
| 621 | 20240402 | 103600 | 2424714500 | 25800 | 25800 | 25800 | 25750 | 343 |
| 622 | 20240402 | 103500 | 2415875700 | 25800 | 25700 | 25800 | 25700 | 458 |
| 623 | 20240402 | 103400 | 2404084650 | 25700 | 25700 | 25750 | 25700 | 513 |
| 624 | 20240402 | 103300 | 2390900500 | 25700 | 25800 | 25800 | 25700 | 1211 |
| 625 | 20240402 | 103200 | 2359765950 | 25800 | 25750 | 25800 | 25700 | 3283 |
| 626 | 20240402 | 103100 | 2275260300 | 25750 | 25800 | 25800 | 25750 | 2320 |
| 627 | 20240402 | 103000 | 2215514000 | 25800 | 25800 | 25800 | 25750 | 3030 |
| 628 | 20240402 | 102900 | 2137340550 | 25850 | 25850 | 25850 | 25800 | 2511 |
| 629 | 20240402 | 102800 | 2072555750 | 25850 | 25800 | 25850 | 25800 | 257 |
| 630 | 20240402 | 102700 | 2065912350 | 25800 | 25850 | 25850 | 25800 | 67 |
| 631 | 20240402 | 102600 | 2064183100 | 25800 | 25850 | 25900 | 25800 | 3645 |
| 632 | 20240402 | 102500 | 1970105650 | 25850 | 25850 | 25850 | 25850 | 304 |
| 633 | 20240402 | 102400 | 1962247250 | 25850 | 25900 | 25900 | 25800 | 1667 |
| 634 | 20240402 | 102300 | 1919153800 | 25900 | 25850 | 25900 | 25850 | 2769 |
| 635 | 20240402 | 102200 | 1847563000 | 25900 | 25900 | 25900 | 25850 | 2603 |
| 636 | 20240402 | 102100 | 1780184900 | 25900 | 25950 | 25950 | 25900 | 631 |
| 637 | 20240402 | 102000 | 1763840700 | 25950 | 25950 | 25950 | 25900 | 218 |
| 638 | 20240402 | 101900 | 1758190900 | 25950 | 25950 | 25950 | 25900 | 116 |
| 639 | 20240402 | 101800 | 1755182500 | 25900 | 25950 | 25950 | 25900 | 357 |
| 640 | 20240402 | 101700 | 1745919300 | 25950 | 26000 | 26000 | 25950 | 1015 |
| 641 | 20240402 | 101600 | 1719576850 | 26000 | 26000 | 26050 | 26000 | 1317 |
| 642 | 20240402 | 101500 | 1685334450 | 26000 | 26000 | 26050 | 26000 | 133 |
| 643 | 20240402 | 101400 | 1681874350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 644 | 20240402 | 101300 | 1681874350 | 26000 | 26050 | 26050 | 26000 | 790 |
| 645 | 20240402 | 101200 | 1661333700 | 26000 | 26000 | 26000 | 26000 | 605 |
| 646 | 20240402 | 101100 | 1645603700 | 26050 | 26050 | 26050 | 26050 | 163 |
| 647 | 20240402 | 101000 | 1641357550 | 26000 | 26000 | 26050 | 26000 | 308 |
| 648 | 20240402 | 100900 | 1633347650 | 26000 | 26000 | 26050 | 26000 | 1107 |
| 649 | 20240402 | 100800 | 1604565150 | 26050 | 26050 | 26100 | 26050 | 114 |
| 650 | 20240402 | 100700 | 1601595400 | 26050 | 26050 | 26050 | 26000 | 708 |
| 651 | 20240402 | 100600 | 1583157750 | 26050 | 26050 | 26100 | 26050 | 2343 |
| 652 | 20240402 | 100500 | 1522091800 | 26100 | 26100 | 26100 | 26050 | 99 |
| 653 | 20240402 | 100400 | 1519509900 | 26100 | 26050 | 26100 | 26050 | 1720 |
| 654 | 20240402 | 100300 | 1474698600 | 26050 | 26050 | 26100 | 26050 | 227 |
| 655 | 20240402 | 100200 | 1468784950 | 26050 | 26100 | 26100 | 26050 | 206 |
| 656 | 20240402 | 100100 | 1463417850 | 26100 | 26050 | 26100 | 26050 | 274 |
| 657 | 20240402 | 100000 | 1456280100 | 26100 | 26100 | 26150 | 26100 | 796 |
| 658 | 20240402 | 095900 | 1435504450 | 26100 | 26100 | 26100 | 26100 | 338 |
| 659 | 20240402 | 095800 | 1426682650 | 26150 | 26150 | 26150 | 26100 | 410 |
| 660 | 20240402 | 095700 | 1415961200 | 26150 | 26150 | 26150 | 26100 | 426 |
| 661 | 20240402 | 095600 | 1404836300 | 26150 | 26150 | 26200 | 26150 | 349 |
| 662 | 20240402 | 095500 | 1395704750 | 26150 | 26200 | 26200 | 26150 | 302 |
| 663 | 20240402 | 095400 | 1387807300 | 26150 | 26150 | 26200 | 26100 | 276 |
| 664 | 20240402 | 095300 | 1380589600 | 26150 | 26200 | 26200 | 26100 | 95 |
| 665 | 20240402 | 095200 | 1378104100 | 26200 | 26150 | 26200 | 26100 | 322 |
| 666 | 20240402 | 095100 | 1369681950 | 26150 | 26150 | 26150 | 26100 | 364 |
| 667 | 20240402 | 095000 | 1360172450 | 26150 | 26100 | 26150 | 26100 | 575 |
| 668 | 20240402 | 094900 | 1345164200 | 26050 | 26050 | 26050 | 26050 | 1291 |
| 669 | 20240402 | 094800 | 1311533650 | 26050 | 26100 | 26100 | 26050 | 48 |
| 670 | 20240402 | 094700 | 1310282850 | 26100 | 26100 | 26100 | 26100 | 33 |
| 671 | 20240402 | 094600 | 1309421550 | 26100 | 26100 | 26100 | 26100 | 452 |
| 672 | 20240402 | 094500 | 1297624350 | 26100 | 26150 | 26150 | 26100 | 395 |
| 673 | 20240402 | 094400 | 1287313900 | 26150 | 26150 | 26150 | 26100 | 250 |
| 674 | 20240402 | 094300 | 1280782900 | 26150 | 26150 | 26150 | 26100 | 357 |
| 675 | 20240402 | 094200 | 1271453850 | 26100 | 26100 | 26100 | 26100 | 65 |
| 676 | 20240402 | 094100 | 1269757350 | 26100 | 26150 | 26150 | 26100 | 157 |
| 677 | 20240402 | 094000 | 1265659600 | 26100 | 26150 | 26150 | 26100 | 100 |
| 678 | 20240402 | 093900 | 1263045050 | 26200 | 26150 | 26200 | 26050 | 510 |
| 679 | 20240402 | 093800 | 1249705600 | 26150 | 26200 | 26200 | 26050 | 2601 |
| 680 | 20240402 | 093700 | 1181837200 | 26200 | 26200 | 26250 | 26200 | 376 |
| 681 | 20240402 | 093600 | 1171984150 | 26200 | 26250 | 26300 | 26200 | 732 |
| 682 | 20240402 | 093500 | 1152765050 | 26300 | 26300 | 26300 | 26250 | 548 |
| 683 | 20240402 | 093400 | 1138359700 | 26300 | 26250 | 26300 | 26250 | 304 |
| 684 | 20240402 | 093300 | 1130378850 | 26300 | 26350 | 26350 | 26250 | 1294 |
| 685 | 20240402 | 093200 | 1096352800 | 26350 | 26350 | 26400 | 26350 | 653 |
| 686 | 20240402 | 093100 | 1079131050 | 26350 | 26400 | 26400 | 26300 | 1250 |
| 687 | 20240402 | 093000 | 1046196300 | 26350 | 26350 | 26400 | 26300 | 2005 |
| 688 | 20240402 | 092900 | 993394950 | 26350 | 26350 | 26350 | 26300 | 2152 |
| 689 | 20240402 | 092800 | 936730550 | 26400 | 26350 | 26400 | 26300 | 1653 |
| 690 | 20240402 | 092700 | 893185500 | 26300 | 26200 | 26300 | 26150 | 1541 |
| 691 | 20240402 | 092600 | 852761250 | 26200 | 26300 | 26300 | 26200 | 1161 |
| 692 | 20240402 | 092500 | 822278900 | 26300 | 26300 | 26400 | 26300 | 2393 |
| 693 | 20240402 | 092400 | 759258000 | 26300 | 26150 | 26300 | 26150 | 1796 |
| 694 | 20240402 | 092300 | 712175450 | 26150 | 26050 | 26200 | 26050 | 1024 |
| 695 | 20240402 | 092200 | 685421150 | 26050 | 25950 | 26050 | 25950 | 400 |
| 696 | 20240402 | 092100 | 675009200 | 25950 | 25950 | 26000 | 25950 | 516 |
| 697 | 20240402 | 092000 | 661616500 | 25950 | 25900 | 26000 | 25900 | 122 |
| 698 | 20240402 | 091900 | 658454850 | 25900 | 25950 | 26000 | 25900 | 1862 |
| 699 | 20240402 | 091800 | 610164750 | 25900 | 25900 | 25950 | 25850 | 728 |
| 700 | 20240402 | 091700 | 591310650 | 25900 | 25900 | 25900 | 25900 | 1165 |
| 701 | 20240402 | 091600 | 561137150 | 25900 | 25900 | 25900 | 25850 | 589 |
| 702 | 20240402 | 091500 | 545900750 | 25850 | 25950 | 25950 | 25850 | 1711 |
| 703 | 20240402 | 091400 | 501588350 | 25950 | 26000 | 26000 | 25950 | 341 |
| 704 | 20240402 | 091300 | 492736750 | 25950 | 25950 | 25950 | 25900 | 610 |
| 705 | 20240402 | 091200 | 476907800 | 25950 | 25900 | 25950 | 25900 | 418 |
| 706 | 20240402 | 091100 | 466075350 | 25900 | 25900 | 26000 | 25900 | 875 |
| 707 | 20240402 | 091000 | 443409200 | 25950 | 25900 | 25950 | 25850 | 2437 |
| 708 | 20240402 | 090900 | 380299200 | 25900 | 25900 | 25900 | 25800 | 244 |
| 709 | 20240402 | 090800 | 373986000 | 25850 | 25850 | 25900 | 25800 | 1639 |
| 710 | 20240402 | 090700 | 331621350 | 25850 | 25900 | 25900 | 25850 | 1708 |
| 711 | 20240402 | 090600 | 287425350 | 25950 | 26100 | 26150 | 25900 | 1240 |
| 712 | 20240402 | 090500 | 255235250 | 26150 | 26050 | 26150 | 26050 | 702 |
| 713 | 20240402 | 090400 | 236916150 | 26050 | 26050 | 26100 | 26000 | 802 |
| 714 | 20240402 | 090300 | 216030150 | 26150 | 26100 | 26150 | 26050 | 459 |
| 715 | 20240402 | 090200 | 204045450 | 26100 | 26050 | 26150 | 26050 | 1798 |
| 716 | 20240402 | 090100 | 157119500 | 26050 | 25950 | 26050 | 25900 | 1228 |
| 717 | 20240402 | 090000 | 125258300 | 25950 | 26100 | 26100 | 25900 | 4686 |