36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 202300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 3 | 20240402 | 202200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240402 | 202100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240402 | 202000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240402 | 201900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240402 | 201800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240402 | 201700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240402 | 201600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240402 | 201500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240402 | 201400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240402 | 201300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240402 | 201200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240402 | 201100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240402 | 201000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240402 | 200900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240402 | 200800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240402 | 200700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240402 | 200600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240402 | 200500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240402 | 200400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240402 | 200300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240402 | 200200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240402 | 200100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240402 | 200000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240402 | 195900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240402 | 195800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240402 | 195700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240402 | 195600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240402 | 195500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240402 | 195400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240402 | 195300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 33 | 20240402 | 195200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240402 | 195100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240402 | 195000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240402 | 194900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240402 | 194800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240402 | 194700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240402 | 194600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240402 | 194500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240402 | 194400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240402 | 194300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240402 | 194200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240402 | 194100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240402 | 194000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240402 | 193900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240402 | 193800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240402 | 193700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240402 | 193600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240402 | 193500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240402 | 193400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240402 | 193300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240402 | 193200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240402 | 193100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240402 | 193000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240402 | 192900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240402 | 192800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240402 | 192700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240402 | 192600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240402 | 192500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240402 | 192400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240402 | 192300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 63 | 20240402 | 192200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240402 | 192100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240402 | 192000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240402 | 191900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240402 | 191800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240402 | 191700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240402 | 191600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240402 | 191500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240402 | 191400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240402 | 191300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240402 | 191200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240402 | 191100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240402 | 191000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240402 | 190900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240402 | 190800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240402 | 190700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240402 | 190600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240402 | 190500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240402 | 190400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240402 | 190300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240402 | 190200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240402 | 190100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240402 | 190000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240402 | 185900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240402 | 185800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240402 | 185700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240402 | 185600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240402 | 185500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240402 | 185400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240402 | 185300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 93 | 20240402 | 185200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240402 | 185100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240402 | 185000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240402 | 184900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240402 | 184800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240402 | 184700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240402 | 184600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240402 | 184500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240402 | 184400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240402 | 184300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240402 | 184200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240402 | 184100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240402 | 184000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240402 | 183900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240402 | 183800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240402 | 183700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240402 | 183600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240402 | 183500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240402 | 183400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240402 | 183300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240402 | 183200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240402 | 183100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240402 | 183000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240402 | 182900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240402 | 182800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240402 | 182700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240402 | 182600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240402 | 182500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240402 | 182400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240402 | 182300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 123 | 20240402 | 182200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240402 | 182100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240402 | 182000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240402 | 181900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240402 | 181800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240402 | 181700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240402 | 181600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240402 | 181500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240402 | 181400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240402 | 181300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240402 | 181200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240402 | 181100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240402 | 181000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240402 | 180900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240402 | 180800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240402 | 180700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240402 | 180600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240402 | 180500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240402 | 180400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240402 | 180300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240402 | 180200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240402 | 180100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240402 | 180000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240402 | 175900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240402 | 175800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240402 | 175700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240402 | 175600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240402 | 175500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240402 | 175400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240402 | 175300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 153 | 20240402 | 175200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240402 | 175100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240402 | 175000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240402 | 174900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240402 | 174800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240402 | 174700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240402 | 174600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240402 | 174500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240402 | 174400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240402 | 174300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240402 | 174200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240402 | 174100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240402 | 174000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240402 | 173900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240402 | 173800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240402 | 173700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240402 | 173600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240402 | 173500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240402 | 173400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240402 | 173300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240402 | 173200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240402 | 173100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240402 | 173000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240402 | 172900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240402 | 172800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240402 | 172700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240402 | 172600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240402 | 172500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240402 | 172400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240402 | 172300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 183 | 20240402 | 172200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240402 | 172100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240402 | 172000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240402 | 171900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240402 | 171800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240402 | 171700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240402 | 171600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240402 | 171500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240402 | 171400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240402 | 171300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240402 | 171200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240402 | 171100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240402 | 171000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240402 | 170900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240402 | 170800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240402 | 170700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240402 | 170600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240402 | 170500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240402 | 170400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240402 | 170300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240402 | 170200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240402 | 170100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240402 | 170000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240402 | 165900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240402 | 165800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240402 | 165700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240402 | 165600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240402 | 165500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240402 | 165400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240402 | 165300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 213 | 20240402 | 165200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240402 | 165100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20240402 | 165000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240402 | 164900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240402 | 164800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20240402 | 164700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240402 | 164600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240402 | 164500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240402 | 164400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240402 | 164300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20240402 | 164200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20240402 | 164100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20240402 | 164000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20240402 | 163900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20240402 | 163800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20240402 | 163700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20240402 | 163600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20240402 | 163500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20240402 | 163400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20240402 | 163300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20240402 | 163200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20240402 | 163100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20240402 | 163000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20240402 | 162900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20240402 | 162800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20240402 | 162700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20240402 | 162600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20240402 | 162500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20240402 | 162400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20240402 | 162300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 243 | 20240402 | 162200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20240402 | 162100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20240402 | 162000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20240402 | 161900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20240402 | 161800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20240402 | 161700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20240402 | 161600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20240402 | 161500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 251 | 20240402 | 161400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 252 | 20240402 | 161300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 253 | 20240402 | 161200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 254 | 20240402 | 161100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 255 | 20240402 | 161000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 256 | 20240402 | 160900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 257 | 20240402 | 160800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 258 | 20240402 | 160700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 259 | 20240402 | 160600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 260 | 20240402 | 160500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 261 | 20240402 | 160400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 262 | 20240402 | 160300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 263 | 20240402 | 160200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 264 | 20240402 | 160100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 265 | 20240402 | 160000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 266 | 20240402 | 155900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 267 | 20240402 | 155800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 268 | 20240402 | 155700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 269 | 20240402 | 155600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 270 | 20240402 | 155500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 271 | 20240402 | 155400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 272 | 20240402 | 155300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 273 | 20240402 | 155200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 274 | 20240402 | 155100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 275 | 20240402 | 155000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 276 | 20240402 | 154900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 277 | 20240402 | 154800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 278 | 20240402 | 154700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 279 | 20240402 | 154600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 280 | 20240402 | 154500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 281 | 20240402 | 154400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 282 | 20240402 | 154300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 283 | 20240402 | 154200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 284 | 20240402 | 154100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 285 | 20240402 | 154000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 286 | 20240402 | 153900 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 287 | 20240402 | 153800 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 288 | 20240402 | 153700 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 289 | 20240402 | 153600 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 290 | 20240402 | 153500 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 291 | 20240402 | 153400 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 292 | 20240402 | 153300 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 293 | 20240402 | 153200 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 294 | 20240402 | 153100 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 295 | 20240402 | 153000 | 5405438150 | 36800 | 36800 | 36800 | 36800 | 3392 |
| 296 | 20240402 | 152900 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 297 | 20240402 | 152800 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 298 | 20240402 | 152700 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 299 | 20240402 | 152600 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 300 | 20240402 | 152500 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 301 | 20240402 | 152400 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 302 | 20240402 | 152300 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 303 | 20240402 | 152200 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 304 | 20240402 | 152100 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 305 | 20240402 | 152000 | 5280612550 | 37200 | 37200 | 37200 | 37200 | 0 |
| 306 | 20240402 | 151900 | 5280612550 | 37200 | 37000 | 37250 | 36800 | 2089 |
| 307 | 20240402 | 151800 | 5203270400 | 36850 | 37000 | 37050 | 36850 | 446 |
| 308 | 20240402 | 151700 | 5186790650 | 36950 | 36850 | 37000 | 36850 | 513 |
| 309 | 20240402 | 151600 | 5167830550 | 36850 | 36950 | 37000 | 36850 | 467 |
| 310 | 20240402 | 151500 | 5150586550 | 37000 | 37000 | 37000 | 36800 | 207 |
| 311 | 20240402 | 151400 | 5142940300 | 37000 | 37000 | 37000 | 36850 | 379 |
| 312 | 20240402 | 151300 | 5128942950 | 37000 | 37000 | 37000 | 36850 | 280 |
| 313 | 20240402 | 151200 | 5118598600 | 37000 | 36900 | 37100 | 36850 | 246 |
| 314 | 20240402 | 151100 | 5109507450 | 36900 | 36950 | 37000 | 36900 | 336 |
| 315 | 20240402 | 151000 | 5097094000 | 36850 | 36950 | 37000 | 36800 | 388 |
| 316 | 20240402 | 150900 | 5082777800 | 36850 | 36950 | 37000 | 36850 | 508 |
| 317 | 20240402 | 150800 | 5064032900 | 36950 | 36950 | 37050 | 36850 | 370 |
| 318 | 20240402 | 150700 | 5050361250 | 36900 | 36900 | 37050 | 36900 | 295 |
| 319 | 20240402 | 150600 | 5039457700 | 36950 | 37050 | 37100 | 36900 | 434 |
| 320 | 20240402 | 150500 | 5023404750 | 37050 | 37100 | 37100 | 36800 | 380 |
| 321 | 20240402 | 150400 | 5009355400 | 36950 | 37050 | 37100 | 36950 | 211 |
| 322 | 20240402 | 150300 | 5001540800 | 36800 | 36850 | 37050 | 36800 | 358 |
| 323 | 20240402 | 150200 | 4988318600 | 36900 | 36950 | 36950 | 36900 | 270 |
| 324 | 20240402 | 150100 | 4978353800 | 36950 | 36850 | 37050 | 36800 | 626 |
| 325 | 20240402 | 150000 | 4955279450 | 36850 | 36750 | 36850 | 36750 | 188 |
| 326 | 20240402 | 145900 | 4948352650 | 36750 | 36800 | 36850 | 36750 | 263 |
| 327 | 20240402 | 145800 | 4938666750 | 36800 | 36800 | 36850 | 36750 | 266 |
| 328 | 20240402 | 145700 | 4928872700 | 36800 | 36800 | 36850 | 36750 | 183 |
| 329 | 20240402 | 145600 | 4922133650 | 36800 | 36800 | 36850 | 36750 | 242 |
| 330 | 20240402 | 145500 | 4913221900 | 36850 | 36850 | 36850 | 36700 | 356 |
| 331 | 20240402 | 145400 | 4900119850 | 36750 | 36800 | 36850 | 36700 | 219 |
| 332 | 20240402 | 145300 | 4892060350 | 36800 | 36850 | 36850 | 36750 | 234 |
| 333 | 20240402 | 145200 | 4883444550 | 36800 | 36800 | 36850 | 36750 | 231 |
| 334 | 20240402 | 145100 | 4874940350 | 36850 | 36900 | 36950 | 36800 | 241 |
| 335 | 20240402 | 145000 | 4866056150 | 36900 | 36850 | 36900 | 36750 | 273 |
| 336 | 20240402 | 144900 | 4855991900 | 36800 | 36700 | 36850 | 36700 | 305 |
| 337 | 20240402 | 144800 | 4844785100 | 36700 | 36750 | 36750 | 36650 | 399 |
| 338 | 20240402 | 144700 | 4830139600 | 36700 | 36900 | 36900 | 36700 | 339 |
| 339 | 20240402 | 144600 | 4817680250 | 36900 | 36950 | 36950 | 36700 | 530 |
| 340 | 20240402 | 144500 | 4798155200 | 36950 | 36950 | 36950 | 36800 | 673 |
| 341 | 20240402 | 144400 | 4773341450 | 36950 | 37100 | 37150 | 36950 | 592 |
| 342 | 20240402 | 144300 | 4751422350 | 37150 | 37050 | 37150 | 37000 | 280 |
| 343 | 20240402 | 144200 | 4741035250 | 37050 | 37050 | 37150 | 36850 | 683 |
| 344 | 20240402 | 144100 | 4715801150 | 37100 | 37100 | 37150 | 37050 | 189 |
| 345 | 20240402 | 144000 | 4708784600 | 37050 | 37000 | 37200 | 37000 | 226 |
| 346 | 20240402 | 143900 | 4700389300 | 37200 | 37150 | 37200 | 37000 | 315 |
| 347 | 20240402 | 143800 | 4688682600 | 37200 | 37050 | 37250 | 37000 | 1389 |
| 348 | 20240402 | 143700 | 4637088950 | 37050 | 36950 | 37050 | 36900 | 473 |
| 349 | 20240402 | 143600 | 4619585350 | 36950 | 36950 | 36950 | 36850 | 231 |
| 350 | 20240402 | 143500 | 4611053350 | 36900 | 36950 | 36950 | 36850 | 235 |
| 351 | 20240402 | 143400 | 4602378150 | 36950 | 36900 | 36950 | 36850 | 316 |
| 352 | 20240402 | 143300 | 4590717500 | 36850 | 36900 | 36900 | 36800 | 196 |
| 353 | 20240402 | 143200 | 4583487800 | 36900 | 36900 | 36900 | 36750 | 149 |
| 354 | 20240402 | 143100 | 4577990000 | 36900 | 36850 | 36900 | 36700 | 353 |
| 355 | 20240402 | 143000 | 4564978700 | 36850 | 36850 | 36900 | 36750 | 829 |
| 356 | 20240402 | 142900 | 4534434700 | 36900 | 36750 | 36900 | 36750 | 163 |
| 357 | 20240402 | 142800 | 4528427050 | 36700 | 36650 | 36700 | 36550 | 418 |
| 358 | 20240402 | 142700 | 4513091550 | 36650 | 36500 | 36650 | 36400 | 2727 |
| 359 | 20240402 | 142600 | 4413486200 | 36500 | 36450 | 36500 | 36400 | 188 |
| 360 | 20240402 | 142500 | 4406625650 | 36500 | 36400 | 36500 | 36400 | 250 |
| 361 | 20240402 | 142400 | 4397521850 | 36400 | 36450 | 36450 | 36400 | 856 |
| 362 | 20240402 | 142300 | 4366363350 | 36400 | 36450 | 36500 | 36400 | 501 |
| 363 | 20240402 | 142200 | 4348122450 | 36450 | 36450 | 36500 | 36450 | 39 |
| 364 | 20240402 | 142100 | 4346700800 | 36450 | 36450 | 36500 | 36450 | 588 |
| 365 | 20240402 | 142000 | 4325262050 | 36500 | 36500 | 36500 | 36400 | 1171 |
| 366 | 20240402 | 141900 | 4282578950 | 36450 | 36550 | 36550 | 36450 | 1223 |
| 367 | 20240402 | 141800 | 4237932700 | 36550 | 36550 | 36600 | 36500 | 303 |
| 368 | 20240402 | 141700 | 4226857800 | 36550 | 36600 | 36600 | 36550 | 1256 |
| 369 | 20240402 | 141600 | 4180947200 | 36550 | 36600 | 36700 | 36550 | 60 |
| 370 | 20240402 | 141500 | 4178751350 | 36700 | 36600 | 36700 | 36600 | 9 |
| 371 | 20240402 | 141400 | 4178421150 | 36700 | 36700 | 36700 | 36550 | 24 |
| 372 | 20240402 | 141300 | 4177540800 | 36550 | 36700 | 36700 | 36550 | 275 |
| 373 | 20240402 | 141200 | 4167479200 | 36700 | 36650 | 36700 | 36550 | 118 |
| 374 | 20240402 | 141100 | 4163154300 | 36550 | 36550 | 36700 | 36550 | 673 |
| 375 | 20240402 | 141000 | 4138554950 | 36550 | 36600 | 36700 | 36550 | 104 |
| 376 | 20240402 | 140900 | 4134743250 | 36700 | 36600 | 36700 | 36550 | 60 |
| 377 | 20240402 | 140800 | 4132547900 | 36550 | 36550 | 36750 | 36550 | 281 |
| 378 | 20240402 | 140700 | 4122276800 | 36550 | 36650 | 36700 | 36550 | 522 |
| 379 | 20240402 | 140600 | 4103177900 | 36650 | 36700 | 36700 | 36650 | 46 |
| 380 | 20240402 | 140500 | 4101491550 | 36700 | 36700 | 36750 | 36700 | 641 |
| 381 | 20240402 | 140400 | 4077954500 | 36850 | 36800 | 36850 | 36700 | 21 |
| 382 | 20240402 | 140300 | 4077181800 | 36700 | 36800 | 36800 | 36700 | 7 |
| 383 | 20240402 | 140200 | 4076924500 | 36800 | 36750 | 36800 | 36700 | 103 |
| 384 | 20240402 | 140100 | 4073139100 | 36750 | 36850 | 36850 | 36750 | 10 |
| 385 | 20240402 | 140000 | 4072770700 | 36750 | 36800 | 36800 | 36650 | 852 |
| 386 | 20240402 | 135900 | 4041484150 | 36900 | 36850 | 36900 | 36800 | 69 |
| 387 | 20240402 | 135800 | 4038938600 | 36850 | 36850 | 36850 | 36800 | 101 |
| 388 | 20240402 | 135700 | 4035216850 | 36850 | 36800 | 36900 | 36800 | 16 |
| 389 | 20240402 | 135600 | 4034627750 | 36800 | 36900 | 36900 | 36800 | 94 |
| 390 | 20240402 | 135500 | 4031164050 | 36900 | 36850 | 36900 | 36850 | 52 |
| 391 | 20240402 | 135400 | 4029245450 | 36850 | 36900 | 36900 | 36850 | 5 |
| 392 | 20240402 | 135300 | 4029061050 | 36900 | 36900 | 36900 | 36850 | 32 |
| 393 | 20240402 | 135200 | 4027880350 | 36900 | 36900 | 36950 | 36900 | 84 |
| 394 | 20240402 | 135100 | 4024780450 | 37000 | 36850 | 37000 | 36850 | 3 |
| 395 | 20240402 | 135000 | 4024669750 | 37000 | 36900 | 37000 | 36900 | 34 |
| 396 | 20240402 | 134900 | 4023414350 | 37000 | 36950 | 37000 | 36950 | 11 |
| 397 | 20240402 | 134800 | 4023007800 | 36950 | 37100 | 37100 | 36950 | 69 |
| 398 | 20240402 | 134700 | 4020454350 | 36800 | 36850 | 37100 | 36800 | 883 |
| 399 | 20240402 | 134600 | 3987782550 | 36850 | 36850 | 36900 | 36850 | 40 |
| 400 | 20240402 | 134500 | 3986308500 | 36900 | 37000 | 37000 | 36900 | 148 |
| 401 | 20240402 | 134400 | 3980846400 | 37000 | 36850 | 37000 | 36750 | 1131 |
| 402 | 20240402 | 134300 | 3939106400 | 36850 | 36800 | 36850 | 36700 | 145 |
| 403 | 20240402 | 134200 | 3933779150 | 36850 | 36700 | 36900 | 36700 | 1018 |
| 404 | 20240402 | 134100 | 3896278150 | 36700 | 36750 | 36750 | 36650 | 564 |
| 405 | 20240402 | 134000 | 3875554100 | 36750 | 36750 | 36750 | 36750 | 9 |
| 406 | 20240402 | 133900 | 3875223350 | 36750 | 36700 | 36750 | 36700 | 23 |
| 407 | 20240402 | 133800 | 3874378850 | 36700 | 36750 | 36750 | 36600 | 592 |
| 408 | 20240402 | 133700 | 3852674550 | 36700 | 36700 | 36750 | 36700 | 72 |
| 409 | 20240402 | 133600 | 3850031550 | 36750 | 36750 | 36750 | 36700 | 15 |
| 410 | 20240402 | 133500 | 3849480850 | 36750 | 36600 | 36750 | 36600 | 1629 |
| 411 | 20240402 | 133400 | 3789781800 | 36650 | 36700 | 36700 | 36650 | 122 |
| 412 | 20240402 | 133300 | 3785307800 | 36700 | 36700 | 36700 | 36700 | 118 |
| 413 | 20240402 | 133200 | 3780977200 | 36700 | 36700 | 36700 | 36700 | 3 |
| 414 | 20240402 | 133100 | 3780867100 | 36700 | 36700 | 36700 | 36650 | 11 |
| 415 | 20240402 | 133000 | 3780463600 | 36700 | 36600 | 36700 | 36550 | 69 |
| 416 | 20240402 | 132900 | 3777936700 | 36650 | 36750 | 36750 | 36500 | 4595 |
| 417 | 20240402 | 132800 | 3610112150 | 36750 | 36750 | 36750 | 36750 | 27 |
| 418 | 20240402 | 132700 | 3609119900 | 36750 | 36650 | 36750 | 36650 | 175 |
| 419 | 20240402 | 132600 | 3602697750 | 36650 | 36650 | 36700 | 36650 | 659 |
| 420 | 20240402 | 132500 | 3578544750 | 36700 | 36650 | 36700 | 36650 | 29 |
| 421 | 20240402 | 132400 | 3577481550 | 36700 | 36700 | 36700 | 36700 | 30 |
| 422 | 20240402 | 132300 | 3576380550 | 36700 | 36650 | 36700 | 36650 | 69 |
| 423 | 20240402 | 132200 | 3573851250 | 36650 | 36700 | 36700 | 36600 | 137 |
| 424 | 20240402 | 132100 | 3568830900 | 36600 | 36650 | 36650 | 36600 | 560 |
| 425 | 20240402 | 132000 | 3548331600 | 36650 | 36700 | 36700 | 36650 | 167 |
| 426 | 20240402 | 131900 | 3542210700 | 36700 | 36650 | 36700 | 36650 | 12 |
| 427 | 20240402 | 131800 | 3541770800 | 36700 | 36700 | 36700 | 36650 | 32 |
| 428 | 20240402 | 131700 | 3540596950 | 36650 | 36600 | 36650 | 36600 | 229 |
| 429 | 20240402 | 131600 | 3532204200 | 36600 | 36650 | 36700 | 36600 | 290 |
| 430 | 20240402 | 131500 | 3521576700 | 36650 | 36700 | 36700 | 36600 | 13 |
| 431 | 20240402 | 131400 | 3521100250 | 36650 | 36600 | 36650 | 36600 | 190 |
| 432 | 20240402 | 131300 | 3514143600 | 36550 | 36650 | 36650 | 36550 | 34 |
| 433 | 20240402 | 131200 | 3512900100 | 36600 | 36550 | 36600 | 36550 | 911 |
| 434 | 20240402 | 131100 | 3479589600 | 36550 | 36600 | 36600 | 36500 | 75 |
| 435 | 20240402 | 131000 | 3476848900 | 36600 | 36600 | 36600 | 36550 | 259 |
| 436 | 20240402 | 130900 | 3467380150 | 36650 | 36500 | 36650 | 36500 | 81 |
| 437 | 20240402 | 130800 | 3464416000 | 36650 | 36700 | 36700 | 36550 | 180 |
| 438 | 20240402 | 130700 | 3457829200 | 36650 | 36550 | 36700 | 36500 | 164 |
| 439 | 20240402 | 130600 | 3451834650 | 36500 | 36900 | 36900 | 36450 | 8882 |
| 440 | 20240402 | 130500 | 3126587300 | 36800 | 36900 | 36900 | 36800 | 480 |
| 441 | 20240402 | 130400 | 3108904150 | 36950 | 36900 | 36950 | 36900 | 428 |
| 442 | 20240402 | 130300 | 3093110550 | 36900 | 36950 | 36950 | 36900 | 111 |
| 443 | 20240402 | 130200 | 3089009550 | 36950 | 37000 | 37000 | 36950 | 141 |
| 444 | 20240402 | 130100 | 3083799500 | 37000 | 37000 | 37000 | 37000 | 51 |
| 445 | 20240402 | 130000 | 3081912500 | 37000 | 36950 | 37000 | 36950 | 85 |
| 446 | 20240402 | 125900 | 3078771650 | 37000 | 37000 | 37000 | 36950 | 35 |
| 447 | 20240402 | 125800 | 3077477200 | 37000 | 37000 | 37000 | 37000 | 17 |
| 448 | 20240402 | 125700 | 3076848200 | 37000 | 36950 | 37000 | 36950 | 18 |
| 449 | 20240402 | 125600 | 3076182750 | 36950 | 36950 | 36950 | 36900 | 19 |
| 450 | 20240402 | 125500 | 3075481200 | 36950 | 36950 | 36950 | 36950 | 23 |
| 451 | 20240402 | 125400 | 3074631350 | 36950 | 37000 | 37000 | 36900 | 214 |
| 452 | 20240402 | 125300 | 3066724050 | 37000 | 36950 | 37000 | 36950 | 67 |
| 453 | 20240402 | 125200 | 3064247700 | 36950 | 37000 | 37000 | 36950 | 59 |
| 454 | 20240402 | 125100 | 3062067500 | 36950 | 37050 | 37050 | 36950 | 15 |
| 455 | 20240402 | 125000 | 3061512350 | 37050 | 37050 | 37050 | 36850 | 14 |
| 456 | 20240402 | 124900 | 3060994650 | 36800 | 36800 | 36850 | 36800 | 450 |
| 457 | 20240402 | 124800 | 3044434300 | 36850 | 36900 | 37100 | 36850 | 1715 |
| 458 | 20240402 | 124700 | 2981183600 | 36850 | 36900 | 36900 | 36850 | 348 |
| 459 | 20240402 | 124600 | 2968359300 | 36900 | 37050 | 37100 | 36850 | 4497 |
| 460 | 20240402 | 124500 | 2802212800 | 37000 | 37100 | 37100 | 37000 | 405 |
| 461 | 20240402 | 124400 | 2787210400 | 37100 | 37100 | 37100 | 37050 | 396 |
| 462 | 20240402 | 124300 | 2772532250 | 37050 | 37050 | 37100 | 37050 | 31 |
| 463 | 20240402 | 124200 | 2771383600 | 37050 | 37050 | 37050 | 37050 | 93 |
| 464 | 20240402 | 124100 | 2767937950 | 37100 | 37050 | 37100 | 37000 | 104 |
| 465 | 20240402 | 124000 | 2764084650 | 37000 | 37000 | 37050 | 37000 | 41 |
| 466 | 20240402 | 123900 | 2762566950 | 37050 | 37050 | 37050 | 37050 | 21 |
| 467 | 20240402 | 123800 | 2761788900 | 37050 | 37000 | 37050 | 37000 | 320 |
| 468 | 20240402 | 123700 | 2749948400 | 37050 | 37000 | 37050 | 37000 | 183 |
| 469 | 20240402 | 123600 | 2743168700 | 37050 | 37100 | 37100 | 37050 | 1198 |
| 470 | 20240402 | 123500 | 2698782550 | 37100 | 37050 | 37100 | 37050 | 69 |
| 471 | 20240402 | 123400 | 2696225700 | 37100 | 37100 | 37100 | 37050 | 49 |
| 472 | 20240402 | 123300 | 2694408100 | 37100 | 37050 | 37100 | 37050 | 21 |
| 473 | 20240402 | 123200 | 2693629450 | 37100 | 37050 | 37100 | 37050 | 60 |
| 474 | 20240402 | 123100 | 2691406000 | 37100 | 37100 | 37100 | 37100 | 15 |
| 475 | 20240402 | 123000 | 2690849500 | 37100 | 37100 | 37100 | 37050 | 16 |
| 476 | 20240402 | 122900 | 2690255950 | 37100 | 37100 | 37100 | 37050 | 24 |
| 477 | 20240402 | 122800 | 2689366050 | 37050 | 37100 | 37100 | 37050 | 110 |
| 478 | 20240402 | 122700 | 2685290200 | 37100 | 37100 | 37100 | 37100 | 7 |
| 479 | 20240402 | 122600 | 2685030500 | 37100 | 37100 | 37100 | 37100 | 35 |
| 480 | 20240402 | 122500 | 2683732000 | 37050 | 37050 | 37050 | 37050 | 33 |
| 481 | 20240402 | 122400 | 2682509350 | 37050 | 37050 | 37050 | 37000 | 127 |
| 482 | 20240402 | 122300 | 2677810050 | 37050 | 37100 | 37100 | 37050 | 298 |
| 483 | 20240402 | 122200 | 2666768000 | 37100 | 37100 | 37100 | 37050 | 9 |
| 484 | 20240402 | 122100 | 2666434150 | 37050 | 37100 | 37100 | 37050 | 16 |
| 485 | 20240402 | 122000 | 2665841050 | 37100 | 37100 | 37100 | 37100 | 14 |
| 486 | 20240402 | 121900 | 2665321650 | 37100 | 37100 | 37100 | 37100 | 12 |
| 487 | 20240402 | 121800 | 2664876450 | 37100 | 37050 | 37100 | 37050 | 160 |
| 488 | 20240402 | 121700 | 2658947700 | 37100 | 37050 | 37100 | 37050 | 30 |
| 489 | 20240402 | 121600 | 2657834750 | 37150 | 37050 | 37150 | 37050 | 12 |
| 490 | 20240402 | 121500 | 2657389650 | 37050 | 37100 | 37100 | 37050 | 292 |
| 491 | 20240402 | 121400 | 2646569850 | 37150 | 37050 | 37150 | 37050 | 17 |
| 492 | 20240402 | 121300 | 2645939450 | 37100 | 37150 | 37150 | 37050 | 208 |
| 493 | 20240402 | 121200 | 2638222550 | 37150 | 37150 | 37150 | 37150 | 8 |
| 494 | 20240402 | 121100 | 2637925350 | 37150 | 37100 | 37150 | 37100 | 115 |
| 495 | 20240402 | 121000 | 2633653450 | 37100 | 37150 | 37150 | 37100 | 13 |
| 496 | 20240402 | 120900 | 2633170900 | 37150 | 37100 | 37150 | 37050 | 28 |
| 497 | 20240402 | 120800 | 2632131750 | 37100 | 37100 | 37100 | 37100 | 108 |
| 498 | 20240402 | 120700 | 2628124950 | 37100 | 37150 | 37150 | 37100 | 112 |
| 499 | 20240402 | 120600 | 2623968750 | 37150 | 37150 | 37150 | 37100 | 106 |
| 500 | 20240402 | 120500 | 2620035250 | 37200 | 37150 | 37200 | 37150 | 308 |
| 501 | 20240402 | 120400 | 2608593000 | 37100 | 37050 | 37100 | 37050 | 210 |
| 502 | 20240402 | 120300 | 2600802050 | 37100 | 37100 | 37100 | 37050 | 510 |
| 503 | 20240402 | 120200 | 2581890700 | 37150 | 37150 | 37150 | 37100 | 71 |
| 504 | 20240402 | 120100 | 2579253550 | 37100 | 37150 | 37200 | 37100 | 82 |
| 505 | 20240402 | 120000 | 2576205750 | 37200 | 37200 | 37200 | 37200 | 33 |
| 506 | 20240402 | 115900 | 2574978150 | 37200 | 37150 | 37200 | 37150 | 485 |
| 507 | 20240402 | 115800 | 2556960250 | 37100 | 37150 | 37150 | 37100 | 34 |
| 508 | 20240402 | 115700 | 2555697600 | 37100 | 37150 | 37150 | 37100 | 32 |
| 509 | 20240402 | 115600 | 2554510300 | 37150 | 37150 | 37150 | 37150 | 39 |
| 510 | 20240402 | 115500 | 2553061450 | 37150 | 37100 | 37150 | 37100 | 31 |
| 511 | 20240402 | 115400 | 2551910300 | 37150 | 37150 | 37150 | 37150 | 11 |
| 512 | 20240402 | 115300 | 2551501650 | 37150 | 37150 | 37150 | 37100 | 362 |
| 513 | 20240402 | 115200 | 2538067350 | 37150 | 37150 | 37150 | 37150 | 194 |
| 514 | 20240402 | 115100 | 2530860250 | 37150 | 37150 | 37150 | 37100 | 35 |
| 515 | 20240402 | 115000 | 2529560500 | 37150 | 37150 | 37200 | 37150 | 322 |
| 516 | 20240402 | 114900 | 2517597850 | 37150 | 37150 | 37150 | 37150 | 4 |
| 517 | 20240402 | 114800 | 2517449250 | 37150 | 37150 | 37150 | 37150 | 19 |
| 518 | 20240402 | 114700 | 2516743400 | 37150 | 37150 | 37150 | 37100 | 20 |
| 519 | 20240402 | 114600 | 2516000850 | 37150 | 37150 | 37150 | 37150 | 9 |
| 520 | 20240402 | 114500 | 2515666500 | 37150 | 37150 | 37150 | 37100 | 23 |
| 521 | 20240402 | 114400 | 2514812100 | 37150 | 37150 | 37150 | 37150 | 8 |
| 522 | 20240402 | 114300 | 2514514900 | 37150 | 37150 | 37150 | 37100 | 24 |
| 523 | 20240402 | 114200 | 2513623800 | 37150 | 37150 | 37150 | 37100 | 420 |
| 524 | 20240402 | 114100 | 2498036100 | 37100 | 37150 | 37150 | 37100 | 72 |
| 525 | 20240402 | 114000 | 2495361350 | 37100 | 37100 | 37100 | 37100 | 3 |
| 526 | 20240402 | 113900 | 2495250050 | 37100 | 37100 | 37150 | 37100 | 36 |
| 527 | 20240402 | 113800 | 2493913850 | 37100 | 37100 | 37100 | 37100 | 200 |
| 528 | 20240402 | 113700 | 2486493850 | 37100 | 37000 | 37100 | 37000 | 1331 |
| 529 | 20240402 | 113600 | 2437246350 | 36950 | 37000 | 37000 | 36950 | 41 |
| 530 | 20240402 | 113500 | 2435731150 | 37000 | 37000 | 37000 | 36950 | 52 |
| 531 | 20240402 | 113400 | 2433809150 | 37000 | 37000 | 37000 | 36950 | 246 |
| 532 | 20240402 | 113300 | 2424707300 | 36950 | 37000 | 37000 | 36950 | 113 |
| 533 | 20240402 | 113200 | 2420531450 | 37000 | 37000 | 37000 | 36950 | 24 |
| 534 | 20240402 | 113100 | 2419643950 | 37000 | 37000 | 37000 | 36950 | 51 |
| 535 | 20240402 | 113000 | 2417757150 | 37000 | 37000 | 37000 | 36950 | 140 |
| 536 | 20240402 | 112900 | 2412583650 | 37000 | 37000 | 37000 | 36950 | 157 |
| 537 | 20240402 | 112800 | 2406780900 | 37050 | 36950 | 37050 | 36950 | 253 |
| 538 | 20240402 | 112700 | 2397430350 | 37000 | 37000 | 37100 | 37000 | 248 |
| 539 | 20240402 | 112600 | 2388253950 | 37000 | 37000 | 37100 | 37000 | 27 |
| 540 | 20240402 | 112500 | 2387254150 | 37000 | 37050 | 37050 | 36950 | 1321 |
| 541 | 20240402 | 112400 | 2338379550 | 37050 | 37100 | 37100 | 37050 | 252 |
| 542 | 20240402 | 112300 | 2329042150 | 37050 | 37100 | 37150 | 37050 | 225 |
| 543 | 20240402 | 112200 | 2320705550 | 37050 | 37150 | 37150 | 37050 | 72 |
| 544 | 20240402 | 112100 | 2318037000 | 37150 | 37100 | 37150 | 37100 | 52 |
| 545 | 20240402 | 112000 | 2316107700 | 37100 | 37050 | 37150 | 37050 | 215 |
| 546 | 20240402 | 111900 | 2308141000 | 37000 | 37050 | 37050 | 37000 | 7 |
| 547 | 20240402 | 111800 | 2307881800 | 37050 | 37050 | 37050 | 37000 | 90 |
| 548 | 20240402 | 111700 | 2304547500 | 37100 | 37150 | 37150 | 37050 | 19 |
| 549 | 20240402 | 111600 | 2303842450 | 37100 | 37100 | 37100 | 37050 | 13 |
| 550 | 20240402 | 111500 | 2303360350 | 37050 | 37050 | 37050 | 37050 | 21 |
| 551 | 20240402 | 111400 | 2302582300 | 37050 | 37000 | 37050 | 37000 | 248 |
| 552 | 20240402 | 111300 | 2293401050 | 37000 | 37000 | 37000 | 36950 | 32 |
| 553 | 20240402 | 111200 | 2292217550 | 37000 | 37000 | 37000 | 37000 | 19 |
| 554 | 20240402 | 111100 | 2291514550 | 37000 | 37050 | 37050 | 37000 | 183 |
| 555 | 20240402 | 111000 | 2284742900 | 37050 | 37050 | 37050 | 37000 | 152 |
| 556 | 20240402 | 110900 | 2279116500 | 37100 | 37100 | 37100 | 37050 | 27 |
| 557 | 20240402 | 110800 | 2278115250 | 37100 | 37150 | 37150 | 37050 | 34 |
| 558 | 20240402 | 110700 | 2276853500 | 37150 | 37150 | 37150 | 37150 | 21 |
| 559 | 20240402 | 110600 | 2276073350 | 37100 | 37150 | 37200 | 37100 | 46 |
| 560 | 20240402 | 110500 | 2274362700 | 37150 | 37150 | 37150 | 37000 | 5581 |
| 561 | 20240402 | 110400 | 2067846900 | 37200 | 37200 | 37200 | 37150 | 17 |
| 562 | 20240402 | 110300 | 2067214550 | 37200 | 37200 | 37200 | 37200 | 26 |
| 563 | 20240402 | 110200 | 2066247350 | 37200 | 37200 | 37250 | 37200 | 112 |
| 564 | 20240402 | 110100 | 2062076100 | 37150 | 37200 | 37200 | 37150 | 122 |
| 565 | 20240402 | 110000 | 2057541650 | 37200 | 37200 | 37200 | 37200 | 143 |
| 566 | 20240402 | 105900 | 2052222050 | 37100 | 37100 | 37150 | 37050 | 1076 |
| 567 | 20240402 | 105800 | 2012301550 | 37100 | 37000 | 37100 | 37000 | 204 |
| 568 | 20240402 | 105700 | 2004743650 | 37000 | 37050 | 37050 | 37000 | 309 |
| 569 | 20240402 | 105600 | 1993302000 | 37050 | 37000 | 37050 | 37000 | 13 |
| 570 | 20240402 | 105500 | 1992820950 | 36950 | 37100 | 37100 | 36950 | 696 |
| 571 | 20240402 | 105400 | 1967068800 | 37150 | 37150 | 37150 | 37100 | 23 |
| 572 | 20240402 | 105300 | 1966215350 | 37150 | 37150 | 37150 | 37150 | 9 |
| 573 | 20240402 | 105200 | 1965881000 | 37100 | 37150 | 37150 | 37100 | 46 |
| 574 | 20240402 | 105100 | 1964174000 | 37150 | 37150 | 37150 | 37150 | 3 |
| 575 | 20240402 | 105000 | 1964062550 | 37150 | 37150 | 37150 | 37050 | 26 |
| 576 | 20240402 | 104900 | 1963097250 | 37050 | 37100 | 37150 | 37050 | 47 |
| 577 | 20240402 | 104800 | 1961352850 | 37100 | 37150 | 37150 | 37100 | 26 |
| 578 | 20240402 | 104700 | 1960387300 | 37100 | 37100 | 37150 | 37050 | 19 |
| 579 | 20240402 | 104600 | 1959682800 | 37150 | 37000 | 37200 | 37000 | 86 |
| 580 | 20240402 | 104500 | 1956498650 | 37050 | 37000 | 37050 | 37000 | 230 |
| 581 | 20240402 | 104400 | 1947984250 | 37000 | 37000 | 37000 | 36950 | 360 |
| 582 | 20240402 | 104300 | 1934668000 | 37000 | 37000 | 37000 | 37000 | 119 |
| 583 | 20240402 | 104200 | 1930265000 | 36950 | 36950 | 37000 | 36950 | 65 |
| 584 | 20240402 | 104100 | 1927862750 | 36950 | 37000 | 37050 | 36900 | 2007 |
| 585 | 20240402 | 104000 | 1853690300 | 37000 | 37100 | 37100 | 37000 | 836 |
| 586 | 20240402 | 103900 | 1822742900 | 37100 | 37050 | 37100 | 37050 | 405 |
| 587 | 20240402 | 103800 | 1807736750 | 37050 | 37100 | 37150 | 37050 | 417 |
| 588 | 20240402 | 103700 | 1792274300 | 37050 | 37200 | 37200 | 37050 | 2241 |
| 589 | 20240402 | 103600 | 1709098100 | 37200 | 37250 | 37250 | 37150 | 491 |
| 590 | 20240402 | 103500 | 1690854350 | 37200 | 37200 | 37200 | 37200 | 110 |
| 591 | 20240402 | 103400 | 1686762350 | 37150 | 37250 | 37250 | 37150 | 176 |
| 592 | 20240402 | 103300 | 1680220050 | 37200 | 37200 | 37200 | 37200 | 723 |
| 593 | 20240402 | 103200 | 1653324450 | 37250 | 37250 | 37250 | 37200 | 9 |
| 594 | 20240402 | 103100 | 1652989250 | 37200 | 37250 | 37250 | 37200 | 199 |
| 595 | 20240402 | 103000 | 1645585050 | 37250 | 37250 | 37250 | 37200 | 320 |
| 596 | 20240402 | 102900 | 1633679700 | 37250 | 37250 | 37250 | 37200 | 177 |
| 597 | 20240402 | 102800 | 1627092400 | 37250 | 37300 | 37300 | 37250 | 35 |
| 598 | 20240402 | 102700 | 1625788500 | 37250 | 37300 | 37300 | 37250 | 607 |
| 599 | 20240402 | 102600 | 1603177600 | 37300 | 37300 | 37300 | 37250 | 53 |
| 600 | 20240402 | 102500 | 1601202150 | 37300 | 37350 | 37400 | 37300 | 398 |
| 601 | 20240402 | 102400 | 1586355100 | 37350 | 37350 | 37350 | 37300 | 79 |
| 602 | 20240402 | 102300 | 1583404500 | 37350 | 37400 | 37400 | 37350 | 109 |
| 603 | 20240402 | 102200 | 1579332350 | 37400 | 37500 | 37500 | 37400 | 43 |
| 604 | 20240402 | 102100 | 1577723750 | 37500 | 37500 | 37500 | 37500 | 16 |
| 605 | 20240402 | 102000 | 1577123750 | 37300 | 37350 | 37500 | 37300 | 318 |
| 606 | 20240402 | 101900 | 1565246050 | 37300 | 37350 | 37350 | 37300 | 45 |
| 607 | 20240402 | 101800 | 1563566850 | 37350 | 37300 | 37350 | 37300 | 27 |
| 608 | 20240402 | 101700 | 1562559400 | 37250 | 37350 | 37350 | 37250 | 1238 |
| 609 | 20240402 | 101600 | 1516432150 | 37350 | 37300 | 37350 | 37300 | 33 |
| 610 | 20240402 | 101500 | 1515201000 | 37300 | 37300 | 37350 | 37300 | 53 |
| 611 | 20240402 | 101400 | 1513223750 | 37300 | 37400 | 37400 | 37250 | 422 |
| 612 | 20240402 | 101300 | 1497485100 | 37450 | 37400 | 37450 | 37400 | 44 |
| 613 | 20240402 | 101200 | 1495839450 | 37400 | 37400 | 37400 | 37350 | 30 |
| 614 | 20240402 | 101100 | 1494717900 | 37400 | 37500 | 37500 | 37400 | 145 |
| 615 | 20240402 | 101000 | 1489290400 | 37500 | 37500 | 37500 | 37500 | 312 |
| 616 | 20240402 | 100900 | 1477590400 | 37350 | 37350 | 37500 | 37300 | 2073 |
| 617 | 20240402 | 100800 | 1400251850 | 37350 | 37400 | 37400 | 37350 | 538 |
| 618 | 20240402 | 100700 | 1380156700 | 37350 | 37450 | 37450 | 37350 | 308 |
| 619 | 20240402 | 100600 | 1368651550 | 37400 | 37400 | 37400 | 37400 | 34 |
| 620 | 20240402 | 100500 | 1367379950 | 37400 | 37450 | 37450 | 37400 | 291 |
| 621 | 20240402 | 100400 | 1356496050 | 37450 | 37400 | 37500 | 37400 | 460 |
| 622 | 20240402 | 100300 | 1339285100 | 37400 | 37450 | 37450 | 37400 | 230 |
| 623 | 20240402 | 100200 | 1330678050 | 37450 | 37450 | 37500 | 37400 | 173 |
| 624 | 20240402 | 100100 | 1324200850 | 37500 | 37450 | 37500 | 37450 | 157 |
| 625 | 20240402 | 100000 | 1318320700 | 37450 | 37500 | 37500 | 37450 | 56 |
| 626 | 20240402 | 095900 | 1316221200 | 37500 | 37500 | 37500 | 37500 | 63 |
| 627 | 20240402 | 095800 | 1313858700 | 37500 | 37600 | 37600 | 37500 | 371 |
| 628 | 20240402 | 095700 | 1299937400 | 37600 | 37700 | 37700 | 37600 | 127 |
| 629 | 20240402 | 095600 | 1295155250 | 37700 | 37700 | 37700 | 37700 | 17 |
| 630 | 20240402 | 095500 | 1294514350 | 37700 | 37650 | 37700 | 37650 | 80 |
| 631 | 20240402 | 095400 | 1291498850 | 37650 | 37650 | 37650 | 37550 | 117 |
| 632 | 20240402 | 095300 | 1287096200 | 37650 | 37600 | 37650 | 37550 | 68 |
| 633 | 20240402 | 095200 | 1284537850 | 37600 | 37650 | 37650 | 37600 | 205 |
| 634 | 20240402 | 095100 | 1276822100 | 37600 | 37650 | 37650 | 37550 | 29 |
| 635 | 20240402 | 095000 | 1275730950 | 37650 | 37500 | 37650 | 37500 | 145 |
| 636 | 20240402 | 094900 | 1270273750 | 37550 | 37500 | 37550 | 37450 | 32 |
| 637 | 20240402 | 094800 | 1269074050 | 37500 | 37600 | 37600 | 37450 | 81 |
| 638 | 20240402 | 094700 | 1266036100 | 37600 | 37650 | 37650 | 37450 | 2911 |
| 639 | 20240402 | 094600 | 1156605100 | 37700 | 37800 | 37800 | 37650 | 214 |
| 640 | 20240402 | 094500 | 1148537050 | 37700 | 37700 | 37800 | 37700 | 36 |
| 641 | 20240402 | 094400 | 1147178950 | 37800 | 37750 | 37850 | 37700 | 344 |
| 642 | 20240402 | 094300 | 1134205000 | 37700 | 37850 | 37850 | 37700 | 108 |
| 643 | 20240402 | 094200 | 1130129650 | 37850 | 37750 | 37850 | 37750 | 258 |
| 644 | 20240402 | 094100 | 1120382900 | 37750 | 37900 | 37900 | 37750 | 72 |
| 645 | 20240402 | 094000 | 1117660500 | 37950 | 37650 | 38000 | 37600 | 401 |
| 646 | 20240402 | 093900 | 1102514250 | 37650 | 37600 | 37650 | 37500 | 354 |
| 647 | 20240402 | 093800 | 1089222500 | 37600 | 37600 | 37650 | 37500 | 315 |
| 648 | 20240402 | 093700 | 1077390650 | 37650 | 37550 | 37650 | 37500 | 281 |
| 649 | 20240402 | 093600 | 1066841350 | 37600 | 37550 | 37650 | 37550 | 51 |
| 650 | 20240402 | 093500 | 1064925500 | 37550 | 37550 | 37650 | 37550 | 46 |
| 651 | 20240402 | 093400 | 1063197900 | 37550 | 37750 | 37750 | 37500 | 1048 |
| 652 | 20240402 | 093300 | 1023783250 | 37700 | 37650 | 37700 | 37650 | 87 |
| 653 | 20240402 | 093200 | 1020504750 | 37700 | 37650 | 37750 | 37650 | 241 |
| 654 | 20240402 | 093100 | 1011418650 | 37700 | 37700 | 37700 | 37600 | 198 |
| 655 | 20240402 | 093000 | 1003959400 | 37650 | 37700 | 37700 | 37600 | 31 |
| 656 | 20240402 | 092900 | 1002791750 | 37600 | 37650 | 37650 | 37600 | 210 |
| 657 | 20240402 | 092800 | 994886150 | 37650 | 37600 | 37650 | 37600 | 121 |
| 658 | 20240402 | 092700 | 990336150 | 37550 | 37450 | 37550 | 37450 | 428 |
| 659 | 20240402 | 092600 | 974289350 | 37450 | 37500 | 37500 | 37450 | 279 |
| 660 | 20240402 | 092500 | 963826950 | 37500 | 37300 | 37500 | 37250 | 283 |
| 661 | 20240402 | 092400 | 953257300 | 37250 | 37250 | 37250 | 37200 | 307 |
| 662 | 20240402 | 092300 | 941827550 | 37250 | 37100 | 37250 | 37100 | 241 |
| 663 | 20240402 | 092200 | 932878200 | 37100 | 37200 | 37200 | 37100 | 718 |
| 664 | 20240402 | 092100 | 906223400 | 37200 | 37200 | 37250 | 37150 | 230 |
| 665 | 20240402 | 092000 | 897677950 | 37150 | 37150 | 37200 | 37150 | 899 |
| 666 | 20240402 | 091900 | 864279400 | 37350 | 37250 | 37350 | 37150 | 2168 |
| 667 | 20240402 | 091800 | 783679500 | 37250 | 37250 | 37450 | 37200 | 499 |
| 668 | 20240402 | 091700 | 765107850 | 37200 | 37200 | 37250 | 37150 | 1036 |
| 669 | 20240402 | 091600 | 726564850 | 37200 | 37500 | 37500 | 37200 | 923 |
| 670 | 20240402 | 091500 | 692141850 | 37500 | 37600 | 37600 | 37500 | 169 |
| 671 | 20240402 | 091400 | 685790350 | 37600 | 37500 | 37600 | 37450 | 268 |
| 672 | 20240402 | 091300 | 675736900 | 37500 | 37200 | 37550 | 37200 | 1675 |
| 673 | 20240402 | 091200 | 613073450 | 37200 | 37200 | 37400 | 37100 | 3008 |
| 674 | 20240402 | 091100 | 501238700 | 37250 | 37300 | 37400 | 37250 | 398 |
| 675 | 20240402 | 091000 | 486407950 | 37300 | 37350 | 37350 | 37300 | 683 |
| 676 | 20240402 | 090900 | 460920200 | 37350 | 37400 | 37400 | 37350 | 1291 |
| 677 | 20240402 | 090800 | 412655250 | 37400 | 37500 | 37500 | 37400 | 588 |
| 678 | 20240402 | 090700 | 390654200 | 37400 | 37550 | 37550 | 37400 | 565 |
| 679 | 20240402 | 090600 | 369505850 | 37600 | 37500 | 37650 | 37500 | 383 |
| 680 | 20240402 | 090500 | 355104400 | 37450 | 37400 | 37450 | 37400 | 71 |
| 681 | 20240402 | 090400 | 352448950 | 37550 | 37400 | 37600 | 37350 | 400 |
| 682 | 20240402 | 090300 | 337442500 | 37600 | 37400 | 37600 | 37350 | 573 |
| 683 | 20240402 | 090200 | 315956700 | 37600 | 37250 | 37700 | 37250 | 849 |
| 684 | 20240402 | 090100 | 284182050 | 37250 | 37350 | 37650 | 37250 | 749 |
| 685 | 20240402 | 090000 | 256155850 | 37350 | 37800 | 37800 | 37150 | 6692 |