38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 205200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 3 | 20240402 | 205100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240402 | 205000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240402 | 204900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240402 | 204800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240402 | 204700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240402 | 204600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240402 | 204500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240402 | 204400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240402 | 204300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240402 | 204200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240402 | 204100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240402 | 204000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240402 | 203900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240402 | 203800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240402 | 203700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240402 | 203600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240402 | 203500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240402 | 203400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240402 | 203300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240402 | 203200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240402 | 203100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240402 | 203000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240402 | 202900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240402 | 202800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240402 | 202700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240402 | 202600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240402 | 202500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240402 | 202400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240402 | 202300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240402 | 202200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 33 | 20240402 | 202100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240402 | 202000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240402 | 201900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240402 | 201800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240402 | 201700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240402 | 201600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240402 | 201500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240402 | 201400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240402 | 201300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240402 | 201200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240402 | 201100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240402 | 201000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240402 | 200900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240402 | 200800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240402 | 200700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240402 | 200600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240402 | 200500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240402 | 200400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240402 | 200300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240402 | 200200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240402 | 200100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240402 | 200000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240402 | 195900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240402 | 195800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240402 | 195700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240402 | 195600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240402 | 195500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240402 | 195400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240402 | 195300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240402 | 195200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 63 | 20240402 | 195100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240402 | 195000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240402 | 194900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240402 | 194800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240402 | 194700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240402 | 194600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240402 | 194500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240402 | 194400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240402 | 194300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240402 | 194200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240402 | 194100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240402 | 194000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240402 | 193900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240402 | 193800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240402 | 193700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240402 | 193600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240402 | 193500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240402 | 193400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240402 | 193300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240402 | 193200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240402 | 193100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240402 | 193000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240402 | 192900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240402 | 192800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240402 | 192700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240402 | 192600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240402 | 192500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240402 | 192400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240402 | 192300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240402 | 192200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 93 | 20240402 | 192100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240402 | 192000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240402 | 191900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240402 | 191800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240402 | 191700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240402 | 191600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240402 | 191500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240402 | 191400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240402 | 191300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240402 | 191200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240402 | 191100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240402 | 191000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240402 | 190900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240402 | 190800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240402 | 190700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240402 | 190600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240402 | 190500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240402 | 190400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240402 | 190300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240402 | 190200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240402 | 190100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240402 | 190000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240402 | 185900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240402 | 185800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240402 | 185700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240402 | 185600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240402 | 185500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240402 | 185400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240402 | 185300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240402 | 185200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 123 | 20240402 | 185100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240402 | 185000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240402 | 184900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240402 | 184800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240402 | 184700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240402 | 184600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240402 | 184500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240402 | 184400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240402 | 184300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240402 | 184200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240402 | 184100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240402 | 184000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240402 | 183900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240402 | 183800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240402 | 183700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240402 | 183600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240402 | 183500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240402 | 183400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240402 | 183300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240402 | 183200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240402 | 183100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240402 | 183000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240402 | 182900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240402 | 182800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240402 | 182700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240402 | 182600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240402 | 182500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240402 | 182400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240402 | 182300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240402 | 182200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 153 | 20240402 | 182100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240402 | 182000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240402 | 181900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240402 | 181800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240402 | 181700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240402 | 181600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240402 | 181500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240402 | 181400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240402 | 181300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240402 | 181200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240402 | 181100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240402 | 181000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240402 | 180900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240402 | 180800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240402 | 180700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240402 | 180600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240402 | 180500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240402 | 180400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240402 | 180300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240402 | 180200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240402 | 180100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240402 | 180000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240402 | 175900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240402 | 175800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240402 | 175700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240402 | 175600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240402 | 175500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240402 | 175400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240402 | 175300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240402 | 175200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 183 | 20240402 | 175100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240402 | 175000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240402 | 174900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240402 | 174800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240402 | 174700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240402 | 174600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240402 | 174500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240402 | 174400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240402 | 174300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240402 | 174200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240402 | 174100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240402 | 174000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240402 | 173900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240402 | 173800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240402 | 173700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240402 | 173600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240402 | 173500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240402 | 173400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240402 | 173300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240402 | 173200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240402 | 173100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240402 | 173000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240402 | 172900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240402 | 172800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240402 | 172700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240402 | 172600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240402 | 172500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240402 | 172400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240402 | 172300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240402 | 172200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 213 | 20240402 | 172100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240402 | 172000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240402 | 171900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240402 | 171800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240402 | 171700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240402 | 171600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240402 | 171500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240402 | 171400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240402 | 171300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240402 | 171200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20240402 | 171100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20240402 | 171000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20240402 | 170900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20240402 | 170800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20240402 | 170700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20240402 | 170600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20240402 | 170500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20240402 | 170400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20240402 | 170300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20240402 | 170200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20240402 | 170100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20240402 | 170000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20240402 | 165900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20240402 | 165800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20240402 | 165700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20240402 | 165600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20240402 | 165500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20240402 | 165400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20240402 | 165300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20240402 | 165200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 243 | 20240402 | 165100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 244 | 20240402 | 165000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 245 | 20240402 | 164900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 246 | 20240402 | 164800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 247 | 20240402 | 164700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 248 | 20240402 | 164600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 249 | 20240402 | 164500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 250 | 20240402 | 164400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 251 | 20240402 | 164300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 252 | 20240402 | 164200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 253 | 20240402 | 164100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 254 | 20240402 | 164000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 255 | 20240402 | 163900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 256 | 20240402 | 163800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 257 | 20240402 | 163700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 258 | 20240402 | 163600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 259 | 20240402 | 163500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 260 | 20240402 | 163400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 261 | 20240402 | 163300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 262 | 20240402 | 163200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 263 | 20240402 | 163100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 264 | 20240402 | 163000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 265 | 20240402 | 162900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 266 | 20240402 | 162800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 267 | 20240402 | 162700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 268 | 20240402 | 162600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 269 | 20240402 | 162500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 270 | 20240402 | 162400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 271 | 20240402 | 162300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 272 | 20240402 | 162200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 273 | 20240402 | 162100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 274 | 20240402 | 162000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 275 | 20240402 | 161900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 276 | 20240402 | 161800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 277 | 20240402 | 161700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 278 | 20240402 | 161600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 279 | 20240402 | 161500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 280 | 20240402 | 161400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 281 | 20240402 | 161300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 282 | 20240402 | 161200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 283 | 20240402 | 161100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 284 | 20240402 | 161000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 285 | 20240402 | 160900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 286 | 20240402 | 160800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 287 | 20240402 | 160700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 288 | 20240402 | 160600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 289 | 20240402 | 160500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 290 | 20240402 | 160400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 291 | 20240402 | 160300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 292 | 20240402 | 160200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 293 | 20240402 | 160100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 294 | 20240402 | 160000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 295 | 20240402 | 155900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 296 | 20240402 | 155800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 297 | 20240402 | 155700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 298 | 20240402 | 155600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 299 | 20240402 | 155500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 300 | 20240402 | 155400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 301 | 20240402 | 155300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 302 | 20240402 | 155200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 303 | 20240402 | 155100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 304 | 20240402 | 155000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 305 | 20240402 | 154900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 306 | 20240402 | 154800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 307 | 20240402 | 154700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 308 | 20240402 | 154600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 309 | 20240402 | 154500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 310 | 20240402 | 154400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 311 | 20240402 | 154300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 312 | 20240402 | 154200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 313 | 20240402 | 154100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 314 | 20240402 | 154000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 315 | 20240402 | 153900 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 316 | 20240402 | 153800 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 317 | 20240402 | 153700 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 318 | 20240402 | 153600 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 319 | 20240402 | 153500 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 320 | 20240402 | 153400 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 321 | 20240402 | 153300 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 322 | 20240402 | 153200 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 323 | 20240402 | 153100 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 324 | 20240402 | 153000 | 7378946750 | 39500 | 39500 | 39500 | 39500 | 3011 |
| 325 | 20240402 | 152900 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 326 | 20240402 | 152800 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 327 | 20240402 | 152700 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 328 | 20240402 | 152600 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 329 | 20240402 | 152500 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 330 | 20240402 | 152400 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 331 | 20240402 | 152300 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 332 | 20240402 | 152200 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 333 | 20240402 | 152100 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 334 | 20240402 | 152000 | 7260012250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 335 | 20240402 | 151900 | 7260012250 | 39650 | 39550 | 39650 | 39550 | 219 |
| 336 | 20240402 | 151800 | 7251334900 | 39550 | 39500 | 39550 | 39450 | 348 |
| 337 | 20240402 | 151700 | 7237575450 | 39500 | 39550 | 39550 | 39450 | 885 |
| 338 | 20240402 | 151600 | 7202619550 | 39450 | 39450 | 39550 | 39450 | 980 |
| 339 | 20240402 | 151500 | 7163911900 | 39500 | 39500 | 39550 | 39450 | 541 |
| 340 | 20240402 | 151400 | 7142547300 | 39450 | 39500 | 39600 | 39450 | 503 |
| 341 | 20240402 | 151300 | 7122678900 | 39500 | 39450 | 39500 | 39450 | 450 |
| 342 | 20240402 | 151200 | 7104919800 | 39450 | 39500 | 39550 | 39450 | 1091 |
| 343 | 20240402 | 151100 | 7061854550 | 39500 | 39450 | 39500 | 39450 | 575 |
| 344 | 20240402 | 151000 | 7039163050 | 39450 | 39500 | 39500 | 39450 | 1055 |
| 345 | 20240402 | 150900 | 6997535850 | 39450 | 39450 | 39500 | 39450 | 715 |
| 346 | 20240402 | 150800 | 6969307800 | 39450 | 39500 | 39550 | 39450 | 1178 |
| 347 | 20240402 | 150700 | 6922774700 | 39500 | 39500 | 39550 | 39500 | 681 |
| 348 | 20240402 | 150600 | 6895874300 | 39500 | 39550 | 39600 | 39500 | 643 |
| 349 | 20240402 | 150500 | 6870441000 | 39600 | 39600 | 39600 | 39550 | 480 |
| 350 | 20240402 | 150400 | 6851445150 | 39600 | 39600 | 39650 | 39600 | 779 |
| 351 | 20240402 | 150300 | 6820589200 | 39600 | 39650 | 39650 | 39600 | 445 |
| 352 | 20240402 | 150200 | 6802961700 | 39600 | 39700 | 39700 | 39600 | 1222 |
| 353 | 20240402 | 150100 | 6754539450 | 39650 | 39700 | 39750 | 39650 | 459 |
| 354 | 20240402 | 150000 | 6736318500 | 39700 | 39700 | 39750 | 39650 | 616 |
| 355 | 20240402 | 145900 | 6711876300 | 39650 | 39650 | 39700 | 39650 | 295 |
| 356 | 20240402 | 145800 | 6700170200 | 39700 | 39700 | 39700 | 39650 | 206 |
| 357 | 20240402 | 145700 | 6691995150 | 39650 | 39700 | 39750 | 39650 | 407 |
| 358 | 20240402 | 145600 | 6675837850 | 39700 | 39650 | 39700 | 39650 | 355 |
| 359 | 20240402 | 145500 | 6661750550 | 39700 | 39650 | 39700 | 39650 | 297 |
| 360 | 20240402 | 145400 | 6649960350 | 39700 | 39650 | 39700 | 39650 | 305 |
| 361 | 20240402 | 145300 | 6637855950 | 39700 | 39650 | 39700 | 39650 | 330 |
| 362 | 20240402 | 145200 | 6624770950 | 39700 | 39700 | 39700 | 39650 | 193 |
| 363 | 20240402 | 145100 | 6617112400 | 39650 | 39650 | 39700 | 39650 | 573 |
| 364 | 20240402 | 145000 | 6594386850 | 39650 | 39650 | 39700 | 39650 | 217 |
| 365 | 20240402 | 144900 | 6585781700 | 39700 | 39700 | 39700 | 39650 | 379 |
| 366 | 20240402 | 144800 | 6570739150 | 39600 | 39550 | 39700 | 39550 | 785 |
| 367 | 20240402 | 144700 | 6539617800 | 39600 | 39550 | 39650 | 39550 | 195 |
| 368 | 20240402 | 144600 | 6531894400 | 39600 | 39650 | 39650 | 39550 | 565 |
| 369 | 20240402 | 144500 | 6509526550 | 39650 | 39700 | 39750 | 39650 | 1625 |
| 370 | 20240402 | 144400 | 6444994450 | 39700 | 39700 | 39750 | 39650 | 391 |
| 371 | 20240402 | 144300 | 6429472350 | 39700 | 39650 | 39700 | 39600 | 199 |
| 372 | 20240402 | 144200 | 6421573650 | 39600 | 39600 | 39700 | 39550 | 417 |
| 373 | 20240402 | 144100 | 6405038150 | 39600 | 39550 | 39600 | 39500 | 2267 |
| 374 | 20240402 | 144000 | 6315301900 | 39500 | 39450 | 39550 | 39450 | 879 |
| 375 | 20240402 | 143900 | 6280565700 | 39500 | 39500 | 39550 | 39500 | 626 |
| 376 | 20240402 | 143800 | 6255815550 | 39550 | 39550 | 39550 | 39450 | 628 |
| 377 | 20240402 | 143700 | 6230984050 | 39500 | 39450 | 39500 | 39450 | 158 |
| 378 | 20240402 | 143600 | 6224746650 | 39450 | 39450 | 39500 | 39450 | 337 |
| 379 | 20240402 | 143500 | 6211439950 | 39500 | 39450 | 39500 | 39450 | 186 |
| 380 | 20240402 | 143400 | 6204101100 | 39450 | 39500 | 39500 | 39450 | 172 |
| 381 | 20240402 | 143300 | 6197308750 | 39500 | 39450 | 39500 | 39450 | 317 |
| 382 | 20240402 | 143200 | 6184797150 | 39450 | 39500 | 39500 | 39450 | 28 |
| 383 | 20240402 | 143100 | 6183691850 | 39450 | 39450 | 39500 | 39400 | 174 |
| 384 | 20240402 | 143000 | 6176829050 | 39500 | 39450 | 39500 | 39450 | 389 |
| 385 | 20240402 | 142900 | 6161469000 | 39400 | 39450 | 39450 | 39400 | 510 |
| 386 | 20240402 | 142800 | 6141352600 | 39500 | 39450 | 39500 | 39400 | 273 |
| 387 | 20240402 | 142700 | 6130578450 | 39450 | 39450 | 39450 | 39400 | 157 |
| 388 | 20240402 | 142600 | 6124389850 | 39500 | 39400 | 39500 | 39400 | 378 |
| 389 | 20240402 | 142500 | 6109476100 | 39450 | 39450 | 39500 | 39400 | 170 |
| 390 | 20240402 | 142400 | 6102764300 | 39450 | 39450 | 39450 | 39400 | 193 |
| 391 | 20240402 | 142300 | 6095154400 | 39450 | 39450 | 39450 | 39400 | 151 |
| 392 | 20240402 | 142200 | 6089198100 | 39400 | 39400 | 39450 | 39400 | 342 |
| 393 | 20240402 | 142100 | 6075717350 | 39400 | 39450 | 39450 | 39400 | 485 |
| 394 | 20240402 | 142000 | 6056605350 | 39450 | 39400 | 39450 | 39400 | 261 |
| 395 | 20240402 | 141900 | 6046310000 | 39400 | 39500 | 39500 | 39400 | 731 |
| 396 | 20240402 | 141800 | 6017495800 | 39500 | 39450 | 39500 | 39400 | 125 |
| 397 | 20240402 | 141700 | 6012566600 | 39450 | 39450 | 39500 | 39400 | 258 |
| 398 | 20240402 | 141600 | 6002384100 | 39500 | 39450 | 39500 | 39450 | 265 |
| 399 | 20240402 | 141500 | 5991923750 | 39450 | 39450 | 39500 | 39450 | 160 |
| 400 | 20240402 | 141400 | 5985606950 | 39500 | 39450 | 39500 | 39450 | 394 |
| 401 | 20240402 | 141300 | 5970058150 | 39500 | 39450 | 39500 | 39450 | 79 |
| 402 | 20240402 | 141200 | 5966938450 | 39400 | 39500 | 39500 | 39400 | 118 |
| 403 | 20240402 | 141100 | 5962281500 | 39500 | 39450 | 39500 | 39450 | 163 |
| 404 | 20240402 | 141000 | 5955843800 | 39450 | 39500 | 39500 | 39450 | 403 |
| 405 | 20240402 | 140900 | 5939939950 | 39450 | 39500 | 39500 | 39450 | 221 |
| 406 | 20240402 | 140800 | 5931216200 | 39450 | 39450 | 39500 | 39450 | 346 |
| 407 | 20240402 | 140700 | 5917557850 | 39450 | 39450 | 39500 | 39450 | 227 |
| 408 | 20240402 | 140600 | 5908596250 | 39450 | 39450 | 39500 | 39450 | 204 |
| 409 | 20240402 | 140500 | 5900541600 | 39500 | 39450 | 39500 | 39450 | 275 |
| 410 | 20240402 | 140400 | 5889687100 | 39500 | 39500 | 39500 | 39450 | 30 |
| 411 | 20240402 | 140300 | 5888502750 | 39500 | 39450 | 39500 | 39450 | 172 |
| 412 | 20240402 | 140200 | 5881714850 | 39450 | 39500 | 39500 | 39450 | 333 |
| 413 | 20240402 | 140100 | 5868566000 | 39500 | 39450 | 39500 | 39450 | 225 |
| 414 | 20240402 | 140000 | 5859682550 | 39500 | 39500 | 39550 | 39500 | 25 |
| 415 | 20240402 | 135900 | 5858695000 | 39450 | 39500 | 39500 | 39450 | 435 |
| 416 | 20240402 | 135800 | 5841519850 | 39500 | 39500 | 39500 | 39450 | 137 |
| 417 | 20240402 | 135700 | 5836113400 | 39450 | 39450 | 39500 | 39450 | 199 |
| 418 | 20240402 | 135600 | 5828258700 | 39450 | 39450 | 39500 | 39450 | 114 |
| 419 | 20240402 | 135500 | 5823760050 | 39450 | 39450 | 39450 | 39450 | 22 |
| 420 | 20240402 | 135400 | 5822892150 | 39450 | 39450 | 39450 | 39450 | 76 |
| 421 | 20240402 | 135300 | 5819893950 | 39450 | 39450 | 39500 | 39450 | 253 |
| 422 | 20240402 | 135200 | 5809911450 | 39450 | 39450 | 39450 | 39450 | 89 |
| 423 | 20240402 | 135100 | 5806400400 | 39450 | 39450 | 39500 | 39450 | 327 |
| 424 | 20240402 | 135000 | 5793494600 | 39450 | 39450 | 39450 | 39450 | 104 |
| 425 | 20240402 | 134900 | 5789391800 | 39450 | 39450 | 39450 | 39450 | 88 |
| 426 | 20240402 | 134800 | 5785920200 | 39500 | 39500 | 39500 | 39450 | 220 |
| 427 | 20240402 | 134700 | 5777235350 | 39500 | 39450 | 39500 | 39450 | 65 |
| 428 | 20240402 | 134600 | 5774671050 | 39450 | 39450 | 39500 | 39450 | 51 |
| 429 | 20240402 | 134500 | 5772657850 | 39500 | 39450 | 39500 | 39450 | 184 |
| 430 | 20240402 | 134400 | 5765393250 | 39500 | 39450 | 39500 | 39450 | 275 |
| 431 | 20240402 | 134300 | 5754534300 | 39450 | 39500 | 39500 | 39450 | 52 |
| 432 | 20240402 | 134200 | 5752481050 | 39500 | 39500 | 39500 | 39450 | 239 |
| 433 | 20240402 | 134100 | 5743048200 | 39450 | 39450 | 39450 | 39450 | 20 |
| 434 | 20240402 | 134000 | 5742259200 | 39500 | 39450 | 39500 | 39450 | 281 |
| 435 | 20240402 | 133900 | 5731169950 | 39450 | 39500 | 39500 | 39450 | 273 |
| 436 | 20240402 | 133800 | 5720399800 | 39450 | 39500 | 39500 | 39450 | 431 |
| 437 | 20240402 | 133700 | 5703388900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 438 | 20240402 | 133600 | 5703388900 | 39450 | 39550 | 39550 | 39450 | 381 |
| 439 | 20240402 | 133500 | 5688347850 | 39550 | 39450 | 39550 | 39450 | 152 |
| 440 | 20240402 | 133400 | 5682346850 | 39450 | 39500 | 39500 | 39450 | 143 |
| 441 | 20240402 | 133300 | 5676700850 | 39450 | 39500 | 39500 | 39450 | 282 |
| 442 | 20240402 | 133200 | 5665573700 | 39500 | 39500 | 39500 | 39500 | 584 |
| 443 | 20240402 | 133100 | 5642505700 | 39500 | 39500 | 39500 | 39450 | 188 |
| 444 | 20240402 | 133000 | 5635087200 | 39500 | 39500 | 39500 | 39500 | 118 |
| 445 | 20240402 | 132900 | 5630426200 | 39450 | 39500 | 39500 | 39450 | 101 |
| 446 | 20240402 | 132800 | 5626441150 | 39450 | 39450 | 39500 | 39450 | 162 |
| 447 | 20240402 | 132700 | 5620048600 | 39500 | 39500 | 39500 | 39450 | 23 |
| 448 | 20240402 | 132600 | 5619140750 | 39450 | 39500 | 39500 | 39450 | 94 |
| 449 | 20240402 | 132500 | 5615430850 | 39500 | 39450 | 39500 | 39450 | 182 |
| 450 | 20240402 | 132400 | 5608245950 | 39450 | 39500 | 39500 | 39450 | 111 |
| 451 | 20240402 | 132300 | 5603866950 | 39450 | 39500 | 39500 | 39450 | 65 |
| 452 | 20240402 | 132200 | 5601299850 | 39500 | 39500 | 39500 | 39450 | 146 |
| 453 | 20240402 | 132100 | 5595535350 | 39450 | 39450 | 39500 | 39450 | 110 |
| 454 | 20240402 | 132000 | 5591195800 | 39500 | 39500 | 39500 | 39450 | 239 |
| 455 | 20240402 | 131900 | 5581757250 | 39450 | 39450 | 39500 | 39450 | 140 |
| 456 | 20240402 | 131800 | 5576234200 | 39500 | 39500 | 39500 | 39450 | 149 |
| 457 | 20240402 | 131700 | 5570350850 | 39500 | 39450 | 39500 | 39450 | 224 |
| 458 | 20240402 | 131600 | 5561507350 | 39500 | 39500 | 39500 | 39450 | 641 |
| 459 | 20240402 | 131500 | 5536214800 | 39500 | 39500 | 39500 | 39450 | 556 |
| 460 | 20240402 | 131400 | 5514255300 | 39500 | 39500 | 39500 | 39450 | 202 |
| 461 | 20240402 | 131300 | 5506281550 | 39450 | 39500 | 39500 | 39450 | 121 |
| 462 | 20240402 | 131200 | 5501505500 | 39450 | 39450 | 39450 | 39450 | 69 |
| 463 | 20240402 | 131100 | 5498783450 | 39500 | 39500 | 39500 | 39450 | 397 |
| 464 | 20240402 | 131000 | 5483112400 | 39450 | 39450 | 39500 | 39450 | 521 |
| 465 | 20240402 | 130900 | 5462557400 | 39500 | 39500 | 39500 | 39500 | 137 |
| 466 | 20240402 | 130800 | 5457145900 | 39500 | 39500 | 39500 | 39450 | 180 |
| 467 | 20240402 | 130700 | 5450042700 | 39500 | 39450 | 39500 | 39450 | 269 |
| 468 | 20240402 | 130600 | 5439424300 | 39500 | 39450 | 39500 | 39450 | 167 |
| 469 | 20240402 | 130500 | 5432836050 | 39450 | 39450 | 39500 | 39450 | 245 |
| 470 | 20240402 | 130400 | 5423165100 | 39450 | 39450 | 39450 | 39450 | 497 |
| 471 | 20240402 | 130300 | 5403558450 | 39450 | 39500 | 39500 | 39450 | 91 |
| 472 | 20240402 | 130200 | 5399967000 | 39500 | 39500 | 39500 | 39450 | 214 |
| 473 | 20240402 | 130100 | 5391518400 | 39450 | 39450 | 39500 | 39400 | 75 |
| 474 | 20240402 | 130000 | 5388560050 | 39450 | 39450 | 39450 | 39400 | 113 |
| 475 | 20240402 | 125900 | 5384104300 | 39450 | 39450 | 39500 | 39400 | 122 |
| 476 | 20240402 | 125800 | 5379295250 | 39400 | 39450 | 39450 | 39400 | 246 |
| 477 | 20240402 | 125700 | 5369595250 | 39450 | 39450 | 39450 | 39400 | 518 |
| 478 | 20240402 | 125600 | 5349165200 | 39450 | 39450 | 39450 | 39400 | 139 |
| 479 | 20240402 | 125500 | 5343684150 | 39400 | 39450 | 39450 | 39400 | 47 |
| 480 | 20240402 | 125400 | 5341830800 | 39450 | 39450 | 39450 | 39400 | 231 |
| 481 | 20240402 | 125300 | 5332726800 | 39450 | 39450 | 39450 | 39400 | 97 |
| 482 | 20240402 | 125200 | 5328900600 | 39450 | 39400 | 39450 | 39400 | 192 |
| 483 | 20240402 | 125100 | 5321334200 | 39400 | 39400 | 39400 | 39350 | 264 |
| 484 | 20240402 | 125000 | 5310936400 | 39400 | 39400 | 39400 | 39400 | 189 |
| 485 | 20240402 | 124900 | 5303489800 | 39350 | 39350 | 39350 | 39350 | 341 |
| 486 | 20240402 | 124800 | 5290071450 | 39400 | 39400 | 39400 | 39400 | 152 |
| 487 | 20240402 | 124700 | 5284082650 | 39400 | 39350 | 39400 | 39350 | 383 |
| 488 | 20240402 | 124600 | 5268995700 | 39400 | 39350 | 39400 | 39350 | 244 |
| 489 | 20240402 | 124500 | 5259382550 | 39350 | 39400 | 39400 | 39350 | 189 |
| 490 | 20240402 | 124400 | 5251942400 | 39400 | 39400 | 39400 | 39350 | 161 |
| 491 | 20240402 | 124300 | 5245599950 | 39350 | 39350 | 39400 | 39350 | 191 |
| 492 | 20240402 | 124200 | 5238082300 | 39400 | 39350 | 39400 | 39350 | 125 |
| 493 | 20240402 | 124100 | 5233160900 | 39350 | 39400 | 39400 | 39350 | 310 |
| 494 | 20240402 | 124000 | 5220961900 | 39350 | 39450 | 39450 | 39350 | 297 |
| 495 | 20240402 | 123900 | 5209259450 | 39400 | 39450 | 39450 | 39400 | 94 |
| 496 | 20240402 | 123800 | 5205551800 | 39450 | 39400 | 39450 | 39350 | 99 |
| 497 | 20240402 | 123700 | 5201654100 | 39400 | 39400 | 39450 | 39400 | 265 |
| 498 | 20240402 | 123600 | 5191205850 | 39400 | 39350 | 39400 | 39350 | 215 |
| 499 | 20240402 | 123500 | 5182745300 | 39350 | 39350 | 39400 | 39350 | 518 |
| 500 | 20240402 | 123400 | 5162356350 | 39350 | 39400 | 39400 | 39350 | 116 |
| 501 | 20240402 | 123300 | 5157791450 | 39400 | 39400 | 39400 | 39350 | 811 |
| 502 | 20240402 | 123200 | 5125866750 | 39400 | 39400 | 39450 | 39350 | 217 |
| 503 | 20240402 | 123100 | 5117319950 | 39350 | 39350 | 39350 | 39350 | 127 |
| 504 | 20240402 | 123000 | 5112322500 | 39350 | 39400 | 39400 | 39350 | 62 |
| 505 | 20240402 | 122900 | 5109880650 | 39350 | 39350 | 39400 | 39350 | 335 |
| 506 | 20240402 | 122800 | 5096691050 | 39350 | 39400 | 39400 | 39350 | 73 |
| 507 | 20240402 | 122700 | 5093815600 | 39350 | 39350 | 39400 | 39350 | 178 |
| 508 | 20240402 | 122600 | 5086809350 | 39400 | 39350 | 39400 | 39350 | 67 |
| 509 | 20240402 | 122500 | 5084172300 | 39400 | 39350 | 39400 | 39350 | 476 |
| 510 | 20240402 | 122400 | 5065431800 | 39350 | 39350 | 39400 | 39350 | 498 |
| 511 | 20240402 | 122300 | 5045835150 | 39350 | 39400 | 39400 | 39350 | 115 |
| 512 | 20240402 | 122200 | 5041309650 | 39400 | 39400 | 39400 | 39350 | 182 |
| 513 | 20240402 | 122100 | 5034141350 | 39400 | 39350 | 39400 | 39350 | 36 |
| 514 | 20240402 | 122000 | 5032724350 | 39350 | 39400 | 39400 | 39350 | 258 |
| 515 | 20240402 | 121900 | 5022565600 | 39400 | 39350 | 39400 | 39350 | 217 |
| 516 | 20240402 | 121800 | 5014023750 | 39400 | 39350 | 39400 | 39350 | 238 |
| 517 | 20240402 | 121700 | 5004648000 | 39350 | 39350 | 39400 | 39350 | 162 |
| 518 | 20240402 | 121600 | 4998271800 | 39350 | 39400 | 39400 | 39350 | 273 |
| 519 | 20240402 | 121500 | 4987525100 | 39400 | 39350 | 39400 | 39350 | 402 |
| 520 | 20240402 | 121400 | 4971706050 | 39350 | 39350 | 39400 | 39350 | 371 |
| 521 | 20240402 | 121300 | 4957098200 | 39350 | 39400 | 39400 | 39350 | 1208 |
| 522 | 20240402 | 121200 | 4909557800 | 39400 | 39350 | 39400 | 39300 | 471 |
| 523 | 20240402 | 121100 | 4891024250 | 39400 | 39400 | 39400 | 39400 | 1 |
| 524 | 20240402 | 121000 | 4890984850 | 39350 | 39400 | 39400 | 39350 | 102 |
| 525 | 20240402 | 120900 | 4886966650 | 39400 | 39400 | 39400 | 39350 | 46 |
| 526 | 20240402 | 120800 | 4885155000 | 39450 | 39350 | 39450 | 39300 | 1097 |
| 527 | 20240402 | 120700 | 4842001800 | 39350 | 39400 | 39450 | 39350 | 125 |
| 528 | 20240402 | 120600 | 4837075250 | 39350 | 39450 | 39450 | 39350 | 6189 |
| 529 | 20240402 | 120500 | 4593517550 | 39400 | 39400 | 39450 | 39400 | 492 |
| 530 | 20240402 | 120400 | 4574128600 | 39400 | 39400 | 39450 | 39400 | 163 |
| 531 | 20240402 | 120300 | 4567705050 | 39400 | 39400 | 39400 | 39400 | 129 |
| 532 | 20240402 | 120200 | 4562622450 | 39400 | 39350 | 39450 | 39350 | 70 |
| 533 | 20240402 | 120100 | 4559862950 | 39400 | 39400 | 39400 | 39350 | 622 |
| 534 | 20240402 | 120000 | 4535358650 | 39400 | 39400 | 39400 | 39400 | 196 |
| 535 | 20240402 | 115900 | 4527636250 | 39450 | 39450 | 39450 | 39400 | 153 |
| 536 | 20240402 | 115800 | 4521606300 | 39400 | 39400 | 39450 | 39400 | 358 |
| 537 | 20240402 | 115700 | 4507500750 | 39400 | 39400 | 39450 | 39400 | 146 |
| 538 | 20240402 | 115600 | 4501744000 | 39400 | 39400 | 39400 | 39400 | 314 |
| 539 | 20240402 | 115500 | 4489372400 | 39450 | 39450 | 39500 | 39400 | 109 |
| 540 | 20240402 | 115400 | 4485072550 | 39450 | 39400 | 39450 | 39400 | 113 |
| 541 | 20240402 | 115300 | 4480618300 | 39400 | 39500 | 39500 | 39400 | 74 |
| 542 | 20240402 | 115200 | 4477698450 | 39450 | 39450 | 39450 | 39450 | 94 |
| 543 | 20240402 | 115100 | 4473990150 | 39400 | 39400 | 39450 | 39400 | 85 |
| 544 | 20240402 | 115000 | 4470640650 | 39450 | 39450 | 39450 | 39400 | 76 |
| 545 | 20240402 | 114900 | 4467644950 | 39400 | 39450 | 39500 | 39400 | 261 |
| 546 | 20240402 | 114800 | 4457351600 | 39450 | 39450 | 39450 | 39450 | 49 |
| 547 | 20240402 | 114700 | 4455418550 | 39450 | 39450 | 39450 | 39400 | 42 |
| 548 | 20240402 | 114600 | 4453762100 | 39400 | 39450 | 39450 | 39400 | 1006 |
| 549 | 20240402 | 114500 | 4414114800 | 39450 | 39450 | 39450 | 39450 | 60 |
| 550 | 20240402 | 114400 | 4411747800 | 39450 | 39500 | 39500 | 39450 | 40 |
| 551 | 20240402 | 114300 | 4410168350 | 39450 | 39500 | 39550 | 39450 | 702 |
| 552 | 20240402 | 114200 | 4382466650 | 39500 | 39500 | 39550 | 39500 | 201 |
| 553 | 20240402 | 114100 | 4374524600 | 39500 | 39500 | 39500 | 39450 | 414 |
| 554 | 20240402 | 114000 | 4358176100 | 39500 | 39450 | 39500 | 39450 | 99 |
| 555 | 20240402 | 113900 | 4354268600 | 39500 | 39500 | 39500 | 39450 | 118 |
| 556 | 20240402 | 113800 | 4349607650 | 39450 | 39500 | 39500 | 39450 | 149 |
| 557 | 20240402 | 113700 | 4343729550 | 39500 | 39500 | 39500 | 39500 | 264 |
| 558 | 20240402 | 113600 | 4333301550 | 39500 | 39450 | 39500 | 39450 | 168 |
| 559 | 20240402 | 113500 | 4326672350 | 39450 | 39450 | 39450 | 39450 | 50 |
| 560 | 20240402 | 113400 | 4324699850 | 39450 | 39450 | 39450 | 39400 | 223 |
| 561 | 20240402 | 113300 | 4315906450 | 39400 | 39400 | 39400 | 39400 | 50 |
| 562 | 20240402 | 113200 | 4313936450 | 39400 | 39450 | 39450 | 39400 | 101 |
| 563 | 20240402 | 113100 | 4309956700 | 39450 | 39400 | 39450 | 39400 | 179 |
| 564 | 20240402 | 113000 | 4302898150 | 39400 | 39400 | 39400 | 39400 | 92 |
| 565 | 20240402 | 112900 | 4299273350 | 39400 | 39400 | 39450 | 39350 | 208 |
| 566 | 20240402 | 112800 | 4291079300 | 39400 | 39450 | 39450 | 39400 | 94 |
| 567 | 20240402 | 112700 | 4287375650 | 39400 | 39400 | 39450 | 39400 | 198 |
| 568 | 20240402 | 112600 | 4279567750 | 39400 | 39400 | 39400 | 39350 | 222 |
| 569 | 20240402 | 112500 | 4270828300 | 39400 | 39350 | 39400 | 39350 | 1250 |
| 570 | 20240402 | 112400 | 4221636600 | 39350 | 39400 | 39400 | 39350 | 1543 |
| 571 | 20240402 | 112300 | 4160903250 | 39400 | 39400 | 39400 | 39400 | 9 |
| 572 | 20240402 | 112200 | 4160548650 | 39400 | 39400 | 39400 | 39400 | 200 |
| 573 | 20240402 | 112100 | 4152668650 | 39400 | 39400 | 39400 | 39350 | 449 |
| 574 | 20240402 | 112000 | 4134978650 | 39400 | 39450 | 39450 | 39400 | 151 |
| 575 | 20240402 | 111900 | 4129029200 | 39400 | 39400 | 39450 | 39400 | 187 |
| 576 | 20240402 | 111800 | 4121660000 | 39400 | 39450 | 39450 | 39400 | 6142 |
| 577 | 20240402 | 111700 | 3879660350 | 39450 | 39450 | 39450 | 39400 | 204 |
| 578 | 20240402 | 111600 | 3871615500 | 39450 | 39450 | 39450 | 39450 | 158 |
| 579 | 20240402 | 111500 | 3865382400 | 39400 | 39450 | 39450 | 39400 | 268 |
| 580 | 20240402 | 111400 | 3854823100 | 39450 | 39450 | 39450 | 39400 | 432 |
| 581 | 20240402 | 111300 | 3837782550 | 39400 | 39450 | 39450 | 39400 | 259 |
| 582 | 20240402 | 111200 | 3827572950 | 39400 | 39450 | 39450 | 39400 | 349 |
| 583 | 20240402 | 111100 | 3813808850 | 39450 | 39450 | 39500 | 39450 | 201 |
| 584 | 20240402 | 111000 | 3805876750 | 39500 | 39450 | 39500 | 39450 | 78 |
| 585 | 20240402 | 110900 | 3802799250 | 39450 | 39450 | 39450 | 39400 | 727 |
| 586 | 20240402 | 110800 | 3774125400 | 39450 | 39400 | 39450 | 39400 | 392 |
| 587 | 20240402 | 110700 | 3758671500 | 39450 | 39450 | 39450 | 39400 | 301 |
| 588 | 20240402 | 110600 | 3746797550 | 39450 | 39450 | 39500 | 39450 | 223 |
| 589 | 20240402 | 110500 | 3737998000 | 39450 | 39500 | 39500 | 39450 | 1374 |
| 590 | 20240402 | 110400 | 3683793200 | 39450 | 39450 | 39500 | 39450 | 285 |
| 591 | 20240402 | 110300 | 3672543500 | 39450 | 39500 | 39500 | 39450 | 83 |
| 592 | 20240402 | 110200 | 3669269100 | 39500 | 39450 | 39500 | 39450 | 114 |
| 593 | 20240402 | 110100 | 3664770400 | 39500 | 39450 | 39500 | 39450 | 192 |
| 594 | 20240402 | 110000 | 3657194300 | 39500 | 39500 | 39500 | 39450 | 250 |
| 595 | 20240402 | 105900 | 3647323250 | 39500 | 39500 | 39500 | 39450 | 85 |
| 596 | 20240402 | 105800 | 3643968500 | 39450 | 39450 | 39450 | 39450 | 167 |
| 597 | 20240402 | 105700 | 3637380350 | 39450 | 39500 | 39500 | 39450 | 195 |
| 598 | 20240402 | 105600 | 3629681900 | 39450 | 39450 | 39500 | 39450 | 391 |
| 599 | 20240402 | 105500 | 3614255150 | 39500 | 39500 | 39500 | 39450 | 132 |
| 600 | 20240402 | 105400 | 3609047400 | 39450 | 39450 | 39450 | 39400 | 693 |
| 601 | 20240402 | 105300 | 3581727500 | 39450 | 39450 | 39450 | 39400 | 582 |
| 602 | 20240402 | 105200 | 3558769400 | 39450 | 39500 | 39500 | 39400 | 496 |
| 603 | 20240402 | 105100 | 3539204650 | 39500 | 39500 | 39500 | 39450 | 597 |
| 604 | 20240402 | 105000 | 3515623950 | 39450 | 39400 | 39450 | 39400 | 664 |
| 605 | 20240402 | 104900 | 3489438150 | 39400 | 39450 | 39500 | 39400 | 504 |
| 606 | 20240402 | 104800 | 3469556950 | 39450 | 39500 | 39500 | 39450 | 123 |
| 607 | 20240402 | 104700 | 3464698900 | 39500 | 39450 | 39500 | 39450 | 399 |
| 608 | 20240402 | 104600 | 3448958200 | 39450 | 39500 | 39500 | 39450 | 120 |
| 609 | 20240402 | 104500 | 3444222550 | 39450 | 39500 | 39500 | 39400 | 1631 |
| 610 | 20240402 | 104400 | 3379877200 | 39500 | 39500 | 39500 | 39450 | 832 |
| 611 | 20240402 | 104300 | 3347017600 | 39450 | 39450 | 39500 | 39450 | 857 |
| 612 | 20240402 | 104200 | 3313199750 | 39500 | 39450 | 39500 | 39450 | 210 |
| 613 | 20240402 | 104100 | 3304905250 | 39500 | 39450 | 39500 | 39450 | 628 |
| 614 | 20240402 | 104000 | 3280114100 | 39450 | 39450 | 39500 | 39450 | 1926 |
| 615 | 20240402 | 103900 | 3204133350 | 39500 | 39500 | 39500 | 39450 | 153 |
| 616 | 20240402 | 103800 | 3198090300 | 39500 | 39500 | 39500 | 39450 | 170 |
| 617 | 20240402 | 103700 | 3191381750 | 39450 | 39500 | 39500 | 39450 | 296 |
| 618 | 20240402 | 103600 | 3179693300 | 39500 | 39450 | 39500 | 39450 | 566 |
| 619 | 20240402 | 103500 | 3157340700 | 39500 | 39450 | 39500 | 39450 | 622 |
| 620 | 20240402 | 103400 | 3132801400 | 39450 | 39500 | 39500 | 39450 | 481 |
| 621 | 20240402 | 103300 | 3113824250 | 39500 | 39500 | 39500 | 39450 | 399 |
| 622 | 20240402 | 103200 | 3098066250 | 39500 | 39500 | 39500 | 39450 | 237 |
| 623 | 20240402 | 103100 | 3088705200 | 39500 | 39550 | 39550 | 39450 | 203 |
| 624 | 20240402 | 103000 | 3080689850 | 39500 | 39450 | 39500 | 39450 | 1300 |
| 625 | 20240402 | 102900 | 3029349900 | 39500 | 39500 | 39500 | 39450 | 276 |
| 626 | 20240402 | 102800 | 3018450400 | 39500 | 39500 | 39550 | 39450 | 909 |
| 627 | 20240402 | 102700 | 2982542750 | 39500 | 39500 | 39500 | 39450 | 560 |
| 628 | 20240402 | 102600 | 2960430450 | 39500 | 39450 | 39500 | 39450 | 131 |
| 629 | 20240402 | 102500 | 2955260650 | 39500 | 39450 | 39500 | 39450 | 522 |
| 630 | 20240402 | 102400 | 2934646350 | 39500 | 39500 | 39500 | 39450 | 637 |
| 631 | 20240402 | 102300 | 2909485250 | 39450 | 39500 | 39500 | 39450 | 747 |
| 632 | 20240402 | 102200 | 2879979150 | 39500 | 39500 | 39500 | 39450 | 1033 |
| 633 | 20240402 | 102100 | 2839179350 | 39500 | 39500 | 39550 | 39450 | 582 |
| 634 | 20240402 | 102000 | 2816192800 | 39500 | 39500 | 39500 | 39500 | 84 |
| 635 | 20240402 | 101900 | 2812874800 | 39500 | 39450 | 39550 | 39450 | 1094 |
| 636 | 20240402 | 101800 | 2769658300 | 39450 | 39450 | 39500 | 39450 | 618 |
| 637 | 20240402 | 101700 | 2745276250 | 39500 | 39550 | 39550 | 39500 | 2584 |
| 638 | 20240402 | 101600 | 2643203800 | 39550 | 39550 | 39550 | 39500 | 404 |
| 639 | 20240402 | 101500 | 2627238850 | 39500 | 39550 | 39550 | 39500 | 295 |
| 640 | 20240402 | 101400 | 2615576800 | 39550 | 39550 | 39550 | 39500 | 133 |
| 641 | 20240402 | 101300 | 2610323000 | 39550 | 39550 | 39550 | 39500 | 1668 |
| 642 | 20240402 | 101200 | 2544360500 | 39600 | 39650 | 39650 | 39550 | 1242 |
| 643 | 20240402 | 101100 | 2495164750 | 39650 | 39650 | 39650 | 39650 | 612 |
| 644 | 20240402 | 101000 | 2470898950 | 39700 | 39700 | 39700 | 39650 | 179 |
| 645 | 20240402 | 100900 | 2463798800 | 39700 | 39700 | 39700 | 39650 | 580 |
| 646 | 20240402 | 100800 | 2440774050 | 39700 | 39600 | 39700 | 39600 | 418 |
| 647 | 20240402 | 100700 | 2424196250 | 39600 | 39650 | 39650 | 39600 | 251 |
| 648 | 20240402 | 100600 | 2414251650 | 39650 | 39700 | 39750 | 39650 | 1793 |
| 649 | 20240402 | 100500 | 2343080000 | 39750 | 39750 | 39750 | 39750 | 955 |
| 650 | 20240402 | 100400 | 2305118750 | 39750 | 39750 | 39800 | 39750 | 433 |
| 651 | 20240402 | 100300 | 2287896050 | 39750 | 39750 | 39850 | 39750 | 1190 |
| 652 | 20240402 | 100200 | 2240582450 | 39850 | 39800 | 39850 | 39700 | 1842 |
| 653 | 20240402 | 100100 | 2167291250 | 39750 | 39750 | 39800 | 39750 | 343 |
| 654 | 20240402 | 100000 | 2153652600 | 39750 | 39800 | 39800 | 39700 | 583 |
| 655 | 20240402 | 095900 | 2130476200 | 39800 | 39800 | 39800 | 39750 | 651 |
| 656 | 20240402 | 095800 | 2104589150 | 39800 | 39750 | 39800 | 39700 | 104 |
| 657 | 20240402 | 095700 | 2100455550 | 39750 | 39700 | 39750 | 39700 | 548 |
| 658 | 20240402 | 095600 | 2078677550 | 39700 | 39700 | 39700 | 39650 | 398 |
| 659 | 20240402 | 095500 | 2062877350 | 39700 | 39700 | 39750 | 39700 | 494 |
| 660 | 20240402 | 095400 | 2043263900 | 39650 | 39750 | 39750 | 39650 | 628 |
| 661 | 20240402 | 095300 | 2018343050 | 39750 | 39700 | 39750 | 39650 | 232 |
| 662 | 20240402 | 095200 | 2009140100 | 39650 | 39600 | 39650 | 39600 | 709 |
| 663 | 20240402 | 095100 | 1981054650 | 39600 | 39600 | 39600 | 39500 | 891 |
| 664 | 20240402 | 095000 | 1945832250 | 39550 | 39600 | 39600 | 39500 | 425 |
| 665 | 20240402 | 094900 | 1929020800 | 39550 | 39550 | 39600 | 39550 | 189 |
| 666 | 20240402 | 094800 | 1921543850 | 39500 | 39500 | 39600 | 39500 | 242 |
| 667 | 20240402 | 094700 | 1911976300 | 39600 | 39600 | 39600 | 39550 | 870 |
| 668 | 20240402 | 094600 | 1877542150 | 39600 | 39600 | 39650 | 39600 | 163 |
| 669 | 20240402 | 094500 | 1871087300 | 39600 | 39550 | 39600 | 39550 | 228 |
| 670 | 20240402 | 094400 | 1862062000 | 39550 | 39550 | 39550 | 39500 | 540 |
| 671 | 20240402 | 094300 | 1840721350 | 39550 | 39550 | 39600 | 39500 | 710 |
| 672 | 20240402 | 094200 | 1812653200 | 39600 | 39500 | 39600 | 39500 | 175 |
| 673 | 20240402 | 094100 | 1805735450 | 39500 | 39550 | 39550 | 39500 | 229 |
| 674 | 20240402 | 094000 | 1796685900 | 39550 | 39550 | 39550 | 39500 | 229 |
| 675 | 20240402 | 093900 | 1787629100 | 39550 | 39500 | 39550 | 39500 | 1018 |
| 676 | 20240402 | 093800 | 1747409100 | 39550 | 39600 | 39600 | 39550 | 1332 |
| 677 | 20240402 | 093700 | 1694725300 | 39600 | 39550 | 39600 | 39550 | 108 |
| 678 | 20240402 | 093600 | 1690452900 | 39550 | 39650 | 39650 | 39550 | 295 |
| 679 | 20240402 | 093500 | 1678777150 | 39650 | 39600 | 39650 | 39600 | 339 |
| 680 | 20240402 | 093400 | 1665346700 | 39600 | 39650 | 39650 | 39600 | 575 |
| 681 | 20240402 | 093300 | 1642570400 | 39600 | 39600 | 39650 | 39600 | 462 |
| 682 | 20240402 | 093200 | 1624266200 | 39650 | 39650 | 39650 | 39600 | 117 |
| 683 | 20240402 | 093100 | 1619628100 | 39650 | 39650 | 39650 | 39600 | 122 |
| 684 | 20240402 | 093000 | 1614795200 | 39650 | 39600 | 39700 | 39600 | 540 |
| 685 | 20240402 | 092900 | 1593376150 | 39650 | 39550 | 39650 | 39550 | 778 |
| 686 | 20240402 | 092800 | 1562583300 | 39500 | 39500 | 39550 | 39450 | 1168 |
| 687 | 20240402 | 092700 | 1516449100 | 39500 | 39550 | 39550 | 39450 | 1547 |
| 688 | 20240402 | 092600 | 1455350600 | 39500 | 39500 | 39550 | 39500 | 4507 |
| 689 | 20240402 | 092500 | 1277305650 | 39500 | 39500 | 39550 | 39500 | 1467 |
| 690 | 20240402 | 092400 | 1219334650 | 39550 | 39550 | 39550 | 39500 | 801 |
| 691 | 20240402 | 092300 | 1187679750 | 39550 | 39500 | 39600 | 39500 | 622 |
| 692 | 20240402 | 092200 | 1163085400 | 39550 | 39550 | 39550 | 39500 | 520 |
| 693 | 20240402 | 092100 | 1142532500 | 39550 | 39550 | 39550 | 39500 | 3200 |
| 694 | 20240402 | 092000 | 1015975850 | 39600 | 39600 | 39600 | 39550 | 1365 |
| 695 | 20240402 | 091900 | 961925200 | 39600 | 39650 | 39650 | 39600 | 632 |
| 696 | 20240402 | 091800 | 936866900 | 39650 | 39650 | 39650 | 39600 | 771 |
| 697 | 20240402 | 091700 | 906313850 | 39650 | 39650 | 39650 | 39600 | 302 |
| 698 | 20240402 | 091600 | 894350950 | 39650 | 39650 | 39650 | 39600 | 579 |
| 699 | 20240402 | 091500 | 871396100 | 39650 | 39600 | 39650 | 39600 | 565 |
| 700 | 20240402 | 091400 | 849013650 | 39650 | 39650 | 39700 | 39600 | 1432 |
| 701 | 20240402 | 091300 | 792254900 | 39700 | 39600 | 39700 | 39600 | 166 |
| 702 | 20240402 | 091200 | 785677200 | 39600 | 39700 | 39750 | 39600 | 4272 |
| 703 | 20240402 | 091100 | 616148700 | 39750 | 39750 | 39800 | 39700 | 651 |
| 704 | 20240402 | 091000 | 590277300 | 39750 | 39750 | 39800 | 39700 | 1782 |
| 705 | 20240402 | 090900 | 519498550 | 39750 | 39750 | 39800 | 39750 | 696 |
| 706 | 20240402 | 090800 | 491826050 | 39750 | 39750 | 39750 | 39700 | 1237 |
| 707 | 20240402 | 090700 | 442675100 | 39750 | 39800 | 39800 | 39700 | 2169 |
| 708 | 20240402 | 090600 | 356484350 | 39800 | 39900 | 39900 | 39750 | 1771 |
| 709 | 20240402 | 090500 | 285989300 | 39900 | 39900 | 39950 | 39850 | 264 |
| 710 | 20240402 | 090400 | 275454100 | 39900 | 39800 | 39900 | 39800 | 749 |
| 711 | 20240402 | 090300 | 245590600 | 39800 | 39900 | 39900 | 39800 | 943 |
| 712 | 20240402 | 090200 | 208001750 | 39900 | 39900 | 39950 | 39850 | 400 |
| 713 | 20240402 | 090100 | 192040700 | 39850 | 39750 | 39850 | 39700 | 698 |
| 714 | 20240402 | 090000 | 164307200 | 39750 | 39950 | 40000 | 39700 | 4087 |