37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 202900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 3 | 20240404 | 202800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240404 | 202700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240404 | 202600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240404 | 202500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240404 | 202400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240404 | 202300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240404 | 202200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240404 | 202100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240404 | 202000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240404 | 201900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240404 | 201800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240404 | 201700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240404 | 201600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240404 | 201500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240404 | 201400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240404 | 201300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240404 | 201200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240404 | 201100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240404 | 201000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240404 | 200900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240404 | 200800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240404 | 200700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240404 | 200600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240404 | 200500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240404 | 200400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240404 | 200300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240404 | 200200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240404 | 200100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240404 | 200000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240404 | 195900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 33 | 20240404 | 195800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240404 | 195700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240404 | 195600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240404 | 195500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240404 | 195400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240404 | 195300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240404 | 195200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240404 | 195100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240404 | 195000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240404 | 194900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240404 | 194800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240404 | 194700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240404 | 194600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240404 | 194500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240404 | 194400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240404 | 194300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240404 | 194200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240404 | 194100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240404 | 194000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240404 | 193900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240404 | 193800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240404 | 193700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240404 | 193600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240404 | 193500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240404 | 193400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240404 | 193300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240404 | 193200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240404 | 193100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240404 | 193000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240404 | 192900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 63 | 20240404 | 192800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240404 | 192700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240404 | 192600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240404 | 192500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240404 | 192400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240404 | 192300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240404 | 192200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240404 | 192100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240404 | 192000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240404 | 191900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240404 | 191800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240404 | 191700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240404 | 191600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240404 | 191500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240404 | 191400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240404 | 191300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240404 | 191200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240404 | 191100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240404 | 191000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240404 | 190900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240404 | 190800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240404 | 190700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240404 | 190600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240404 | 190500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240404 | 190400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240404 | 190300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240404 | 190200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240404 | 190100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240404 | 190000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240404 | 185900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 93 | 20240404 | 185800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240404 | 185700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240404 | 185600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240404 | 185500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240404 | 185400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240404 | 185300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240404 | 185200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240404 | 185100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240404 | 185000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240404 | 184900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240404 | 184800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240404 | 184700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240404 | 184600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240404 | 184500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240404 | 184400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240404 | 184300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240404 | 184200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240404 | 184100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240404 | 184000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240404 | 183900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240404 | 183800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240404 | 183700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240404 | 183600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240404 | 183500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240404 | 183400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240404 | 183300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240404 | 183200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240404 | 183100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240404 | 183000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240404 | 182900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 123 | 20240404 | 182800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240404 | 182700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240404 | 182600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240404 | 182500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240404 | 182400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240404 | 182300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240404 | 182200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240404 | 182100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240404 | 182000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240404 | 181900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240404 | 181800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240404 | 181700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240404 | 181600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240404 | 181500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240404 | 181400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240404 | 181300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240404 | 181200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240404 | 181100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240404 | 181000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240404 | 180900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240404 | 180800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240404 | 180700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240404 | 180600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240404 | 180500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240404 | 180400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240404 | 180300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240404 | 180200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240404 | 180100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240404 | 180000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240404 | 175900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 153 | 20240404 | 175800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240404 | 175700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240404 | 175600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240404 | 175500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240404 | 175400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240404 | 175300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240404 | 175200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240404 | 175100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240404 | 175000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240404 | 174900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240404 | 174800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240404 | 174700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240404 | 174600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240404 | 174500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240404 | 174400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240404 | 174300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240404 | 174200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240404 | 174100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240404 | 174000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240404 | 173900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240404 | 173800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240404 | 173700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240404 | 173600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240404 | 173500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240404 | 173400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240404 | 173300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240404 | 173200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240404 | 173100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240404 | 173000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240404 | 172900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 183 | 20240404 | 172800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240404 | 172700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240404 | 172600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240404 | 172500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240404 | 172400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240404 | 172300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240404 | 172200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240404 | 172100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240404 | 172000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240404 | 171900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240404 | 171800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240404 | 171700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240404 | 171600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240404 | 171500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240404 | 171400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240404 | 171300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240404 | 171200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240404 | 171100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240404 | 171000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240404 | 170900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240404 | 170800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240404 | 170700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240404 | 170600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240404 | 170500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240404 | 170400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240404 | 170300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240404 | 170200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240404 | 170100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240404 | 170000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240404 | 165900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 213 | 20240404 | 165800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240404 | 165700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240404 | 165600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240404 | 165500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240404 | 165400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240404 | 165300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240404 | 165200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240404 | 165100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240404 | 165000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240404 | 164900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240404 | 164800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240404 | 164700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20240404 | 164600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20240404 | 164500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20240404 | 164400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20240404 | 164300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20240404 | 164200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20240404 | 164100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20240404 | 164000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20240404 | 163900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20240404 | 163800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20240404 | 163700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20240404 | 163600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20240404 | 163500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20240404 | 163400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20240404 | 163300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20240404 | 163200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20240404 | 163100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20240404 | 163000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20240404 | 162900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 243 | 20240404 | 162800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20240404 | 162700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20240404 | 162600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20240404 | 162500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20240404 | 162400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20240404 | 162300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20240404 | 162200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20240404 | 162100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20240404 | 162000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20240404 | 161900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20240404 | 161800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20240404 | 161700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20240404 | 161600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20240404 | 161500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20240404 | 161400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20240404 | 161300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20240404 | 161200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20240404 | 161100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20240404 | 161000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20240404 | 160900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20240404 | 160800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20240404 | 160700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20240404 | 160600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20240404 | 160500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20240404 | 160400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20240404 | 160300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20240404 | 160200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20240404 | 160100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20240404 | 160000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20240404 | 155900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 273 | 20240404 | 155800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20240404 | 155700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20240404 | 155600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20240404 | 155500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20240404 | 155400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20240404 | 155300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20240404 | 155200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20240404 | 155100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20240404 | 155000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20240404 | 154900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20240404 | 154800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20240404 | 154700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20240404 | 154600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20240404 | 154500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20240404 | 154400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20240404 | 154300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20240404 | 154200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20240404 | 154100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 291 | 20240404 | 154000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 292 | 20240404 | 153900 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 293 | 20240404 | 153800 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 294 | 20240404 | 153700 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 295 | 20240404 | 153600 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 296 | 20240404 | 153500 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 297 | 20240404 | 153400 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 298 | 20240404 | 153300 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 299 | 20240404 | 153200 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 300 | 20240404 | 153100 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 301 | 20240404 | 153000 | 14090098150 | 44050 | 44050 | 44050 | 44050 | 9503 |
| 302 | 20240404 | 152900 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 303 | 20240404 | 152800 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 304 | 20240404 | 152700 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 305 | 20240404 | 152600 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 306 | 20240404 | 152500 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 307 | 20240404 | 152400 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 308 | 20240404 | 152300 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 309 | 20240404 | 152200 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 310 | 20240404 | 152100 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 311 | 20240404 | 152000 | 13671491000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 312 | 20240404 | 151900 | 13671491000 | 44050 | 44050 | 44100 | 44000 | 1718 |
| 313 | 20240404 | 151800 | 13595868200 | 44050 | 44050 | 44100 | 44000 | 5584 |
| 314 | 20240404 | 151700 | 13349992700 | 44050 | 44100 | 44100 | 44050 | 849 |
| 315 | 20240404 | 151600 | 13312590250 | 44050 | 44100 | 44150 | 44050 | 2805 |
| 316 | 20240404 | 151500 | 13188899700 | 44150 | 44150 | 44150 | 44100 | 290 |
| 317 | 20240404 | 151400 | 13176102000 | 44150 | 44200 | 44200 | 44100 | 327 |
| 318 | 20240404 | 151300 | 13161657650 | 44150 | 44200 | 44250 | 44150 | 4370 |
| 319 | 20240404 | 151200 | 12968703450 | 44200 | 44150 | 44200 | 44150 | 222 |
| 320 | 20240404 | 151100 | 12958893800 | 44150 | 44200 | 44200 | 44150 | 588 |
| 321 | 20240404 | 151000 | 12932904750 | 44200 | 44150 | 44200 | 44100 | 677 |
| 322 | 20240404 | 150900 | 12903039550 | 44150 | 44150 | 44200 | 44150 | 1289 |
| 323 | 20240404 | 150800 | 12846125000 | 44150 | 44200 | 44200 | 44150 | 952 |
| 324 | 20240404 | 150700 | 12804081500 | 44150 | 44150 | 44200 | 44150 | 295 |
| 325 | 20240404 | 150600 | 12791055000 | 44150 | 44150 | 44200 | 44150 | 298 |
| 326 | 20240404 | 150500 | 12777897050 | 44150 | 44150 | 44200 | 44150 | 140 |
| 327 | 20240404 | 150400 | 12771715750 | 44200 | 44200 | 44200 | 44150 | 202 |
| 328 | 20240404 | 150300 | 12762794150 | 44200 | 44250 | 44300 | 44200 | 44 |
| 329 | 20240404 | 150200 | 12760846650 | 44250 | 44150 | 44250 | 44150 | 1594 |
| 330 | 20240404 | 150100 | 12690376950 | 44150 | 44150 | 44200 | 44150 | 419 |
| 331 | 20240404 | 150000 | 12671877450 | 44150 | 44150 | 44150 | 44100 | 1183 |
| 332 | 20240404 | 145900 | 12619652600 | 44150 | 44100 | 44150 | 44100 | 229 |
| 333 | 20240404 | 145800 | 12609544950 | 44100 | 44150 | 44150 | 44050 | 783 |
| 334 | 20240404 | 145700 | 12574986600 | 44150 | 44150 | 44200 | 44150 | 318 |
| 335 | 20240404 | 145600 | 12560946400 | 44100 | 44100 | 44150 | 44050 | 2604 |
| 336 | 20240404 | 145500 | 12446161750 | 44100 | 44050 | 44150 | 44050 | 1692 |
| 337 | 20240404 | 145400 | 12371556550 | 44050 | 44050 | 44100 | 44050 | 358 |
| 338 | 20240404 | 145300 | 12355779550 | 44050 | 44050 | 44100 | 44050 | 512 |
| 339 | 20240404 | 145200 | 12333215150 | 44050 | 44100 | 44150 | 44050 | 255 |
| 340 | 20240404 | 145100 | 12321978200 | 44100 | 44050 | 44150 | 44050 | 475 |
| 341 | 20240404 | 145000 | 12301032100 | 44100 | 44150 | 44150 | 44050 | 4159 |
| 342 | 20240404 | 144900 | 12117476700 | 44200 | 44150 | 44200 | 44100 | 421 |
| 343 | 20240404 | 144800 | 12098888250 | 44150 | 44200 | 44250 | 44100 | 510 |
| 344 | 20240404 | 144700 | 12076383800 | 44150 | 44200 | 44200 | 44100 | 2134 |
| 345 | 20240404 | 144600 | 11982144650 | 44250 | 44150 | 44250 | 44150 | 691 |
| 346 | 20240404 | 144500 | 11951607700 | 44200 | 44150 | 44200 | 44150 | 656 |
| 347 | 20240404 | 144400 | 11922643900 | 44150 | 44200 | 44250 | 44150 | 1243 |
| 348 | 20240404 | 144300 | 11867702200 | 44200 | 44250 | 44300 | 44200 | 601 |
| 349 | 20240404 | 144200 | 11841127900 | 44250 | 44250 | 44300 | 44250 | 237 |
| 350 | 20240404 | 144100 | 11830638450 | 44300 | 44300 | 44300 | 44250 | 276 |
| 351 | 20240404 | 144000 | 11818424850 | 44250 | 44250 | 44300 | 44250 | 190 |
| 352 | 20240404 | 143900 | 11810015650 | 44250 | 44250 | 44300 | 44200 | 369 |
| 353 | 20240404 | 143800 | 11793687100 | 44250 | 44250 | 44250 | 44200 | 373 |
| 354 | 20240404 | 143700 | 11777182000 | 44250 | 44250 | 44300 | 44250 | 671 |
| 355 | 20240404 | 143600 | 11747489000 | 44250 | 44300 | 44300 | 44250 | 126 |
| 356 | 20240404 | 143500 | 11741912600 | 44250 | 44250 | 44300 | 44250 | 287 |
| 357 | 20240404 | 143400 | 11729201650 | 44250 | 44200 | 44300 | 44200 | 416 |
| 358 | 20240404 | 143300 | 11710794200 | 44200 | 44200 | 44250 | 44200 | 85 |
| 359 | 20240404 | 143200 | 11707036850 | 44200 | 44200 | 44250 | 44200 | 353 |
| 360 | 20240404 | 143100 | 11691427600 | 44250 | 44200 | 44250 | 44200 | 2321 |
| 361 | 20240404 | 143000 | 11588836150 | 44200 | 44300 | 44300 | 44200 | 2011 |
| 362 | 20240404 | 142900 | 11499851250 | 44300 | 44300 | 44350 | 44300 | 196 |
| 363 | 20240404 | 142800 | 11491168400 | 44300 | 44300 | 44300 | 44300 | 81 |
| 364 | 20240404 | 142700 | 11487580100 | 44300 | 44300 | 44350 | 44300 | 215 |
| 365 | 20240404 | 142600 | 11478055500 | 44300 | 44300 | 44350 | 44250 | 550 |
| 366 | 20240404 | 142500 | 11453691500 | 44300 | 44250 | 44500 | 44250 | 719 |
| 367 | 20240404 | 142400 | 11421826650 | 44250 | 44300 | 44300 | 44250 | 626 |
| 368 | 20240404 | 142300 | 11394123950 | 44250 | 44450 | 44450 | 44250 | 4251 |
| 369 | 20240404 | 142200 | 11205677150 | 44400 | 44400 | 44450 | 44400 | 917 |
| 370 | 20240404 | 142100 | 11164960750 | 44400 | 44450 | 44450 | 44400 | 1875 |
| 371 | 20240404 | 142000 | 11081624000 | 44450 | 44450 | 44500 | 44450 | 725 |
| 372 | 20240404 | 141900 | 11049397600 | 44500 | 44500 | 44550 | 44450 | 223 |
| 373 | 20240404 | 141800 | 11039476150 | 44500 | 44500 | 44550 | 44500 | 348 |
| 374 | 20240404 | 141700 | 11023988150 | 44500 | 44600 | 44600 | 44450 | 1822 |
| 375 | 20240404 | 141600 | 10942895650 | 44550 | 44550 | 44550 | 44500 | 179 |
| 376 | 20240404 | 141500 | 10934928050 | 44550 | 44500 | 44550 | 44500 | 277 |
| 377 | 20240404 | 141400 | 10922598150 | 44500 | 44550 | 44550 | 44500 | 374 |
| 378 | 20240404 | 141300 | 10905937400 | 44550 | 44550 | 44550 | 44550 | 28 |
| 379 | 20240404 | 141200 | 10904690000 | 44550 | 44550 | 44600 | 44550 | 124 |
| 380 | 20240404 | 141100 | 10899165250 | 44600 | 44550 | 44600 | 44550 | 103 |
| 381 | 20240404 | 141000 | 10894575700 | 44550 | 44500 | 44550 | 44500 | 216 |
| 382 | 20240404 | 140900 | 10884954450 | 44500 | 44550 | 44550 | 44500 | 368 |
| 383 | 20240404 | 140800 | 10868577300 | 44550 | 44550 | 44600 | 44500 | 209 |
| 384 | 20240404 | 140700 | 10859267750 | 44550 | 44550 | 44550 | 44500 | 202 |
| 385 | 20240404 | 140600 | 10850268750 | 44550 | 44550 | 44550 | 44550 | 33 |
| 386 | 20240404 | 140500 | 10848798600 | 44550 | 44500 | 44550 | 44500 | 669 |
| 387 | 20240404 | 140400 | 10818994900 | 44500 | 44500 | 44550 | 44500 | 849 |
| 388 | 20240404 | 140300 | 10781177850 | 44550 | 44500 | 44550 | 44500 | 68 |
| 389 | 20240404 | 140200 | 10778150900 | 44500 | 44550 | 44550 | 44500 | 848 |
| 390 | 20240404 | 140100 | 10740374350 | 44550 | 44550 | 44550 | 44550 | 55 |
| 391 | 20240404 | 140000 | 10737924100 | 44550 | 44600 | 44600 | 44550 | 77 |
| 392 | 20240404 | 135900 | 10734493700 | 44600 | 44650 | 44650 | 44550 | 1814 |
| 393 | 20240404 | 135800 | 10653581200 | 44700 | 44700 | 44700 | 44700 | 6 |
| 394 | 20240404 | 135700 | 10653313000 | 44700 | 44650 | 44700 | 44650 | 365 |
| 395 | 20240404 | 135600 | 10637012650 | 44700 | 44650 | 44700 | 44650 | 81 |
| 396 | 20240404 | 135500 | 10633393250 | 44650 | 44650 | 44700 | 44650 | 53 |
| 397 | 20240404 | 135400 | 10631025500 | 44700 | 44750 | 44750 | 44650 | 256 |
| 398 | 20240404 | 135300 | 10619582300 | 44750 | 44700 | 44750 | 44700 | 284 |
| 399 | 20240404 | 135200 | 10606885100 | 44700 | 44700 | 44700 | 44700 | 29 |
| 400 | 20240404 | 135100 | 10605588800 | 44750 | 44750 | 44750 | 44700 | 117 |
| 401 | 20240404 | 135000 | 10600358500 | 44750 | 44750 | 44750 | 44700 | 100 |
| 402 | 20240404 | 134900 | 10595884050 | 44750 | 44750 | 44750 | 44750 | 40 |
| 403 | 20240404 | 134800 | 10594094050 | 44700 | 44750 | 44750 | 44700 | 31 |
| 404 | 20240404 | 134700 | 10592707500 | 44700 | 44750 | 44800 | 44700 | 155 |
| 405 | 20240404 | 134600 | 10585771250 | 44750 | 44750 | 44800 | 44750 | 40 |
| 406 | 20240404 | 134500 | 10583981200 | 44750 | 44700 | 44800 | 44700 | 26 |
| 407 | 20240404 | 134400 | 10582818100 | 44750 | 44750 | 44800 | 44750 | 89 |
| 408 | 20240404 | 134300 | 10578835300 | 44750 | 44750 | 44750 | 44700 | 143 |
| 409 | 20240404 | 134200 | 10572436550 | 44750 | 44750 | 44750 | 44700 | 308 |
| 410 | 20240404 | 134100 | 10558654000 | 44750 | 44650 | 44750 | 44650 | 1042 |
| 411 | 20240404 | 134000 | 10512054850 | 44700 | 44650 | 44700 | 44650 | 25 |
| 412 | 20240404 | 133900 | 10510937850 | 44650 | 44650 | 44700 | 44650 | 75 |
| 413 | 20240404 | 133800 | 10507588050 | 44650 | 44650 | 44650 | 44650 | 525 |
| 414 | 20240404 | 133700 | 10484146800 | 44650 | 44650 | 44650 | 44650 | 26 |
| 415 | 20240404 | 133600 | 10482985900 | 44650 | 44650 | 44700 | 44650 | 296 |
| 416 | 20240404 | 133500 | 10469769150 | 44650 | 44650 | 44700 | 44650 | 343 |
| 417 | 20240404 | 133400 | 10454454100 | 44600 | 44600 | 44650 | 44600 | 101 |
| 418 | 20240404 | 133300 | 10449949450 | 44600 | 44600 | 44600 | 44600 | 37 |
| 419 | 20240404 | 133200 | 10448299250 | 44600 | 44600 | 44600 | 44600 | 66 |
| 420 | 20240404 | 133100 | 10445355650 | 44600 | 44600 | 44650 | 44600 | 36 |
| 421 | 20240404 | 133000 | 10443750000 | 44600 | 44650 | 44650 | 44600 | 52 |
| 422 | 20240404 | 132900 | 10441429700 | 44650 | 44600 | 44650 | 44550 | 961 |
| 423 | 20240404 | 132800 | 10398555250 | 44550 | 44550 | 44600 | 44550 | 109 |
| 424 | 20240404 | 132700 | 10393694300 | 44550 | 44550 | 44550 | 44550 | 47 |
| 425 | 20240404 | 132600 | 10391600450 | 44500 | 44550 | 44550 | 44500 | 138 |
| 426 | 20240404 | 132500 | 10385453900 | 44550 | 44550 | 44550 | 44550 | 80 |
| 427 | 20240404 | 132400 | 10381889900 | 44550 | 44550 | 44550 | 44500 | 284 |
| 428 | 20240404 | 132300 | 10369246300 | 44500 | 44600 | 44600 | 44500 | 996 |
| 429 | 20240404 | 132200 | 10324883650 | 44600 | 44600 | 44650 | 44600 | 77 |
| 430 | 20240404 | 132100 | 10321449400 | 44600 | 44550 | 44600 | 44500 | 746 |
| 431 | 20240404 | 132000 | 10288186100 | 44550 | 44550 | 44600 | 44500 | 369 |
| 432 | 20240404 | 131900 | 10271758850 | 44550 | 44550 | 44550 | 44500 | 224 |
| 433 | 20240404 | 131800 | 10261780950 | 44500 | 44550 | 44550 | 44500 | 241 |
| 434 | 20240404 | 131700 | 10251046650 | 44550 | 44550 | 44550 | 44550 | 277 |
| 435 | 20240404 | 131600 | 10238706300 | 44550 | 44500 | 44550 | 44500 | 86 |
| 436 | 20240404 | 131500 | 10234877750 | 44600 | 44450 | 44600 | 44450 | 1187 |
| 437 | 20240404 | 131400 | 10182012900 | 44450 | 44450 | 44500 | 44450 | 60 |
| 438 | 20240404 | 131300 | 10179345550 | 44450 | 44500 | 44500 | 44450 | 172 |
| 439 | 20240404 | 131200 | 10171698200 | 44450 | 44450 | 44500 | 44450 | 133 |
| 440 | 20240404 | 131100 | 10165786250 | 44450 | 44450 | 44450 | 44450 | 334 |
| 441 | 20240404 | 131000 | 10150939950 | 44450 | 44450 | 44500 | 44450 | 118 |
| 442 | 20240404 | 130900 | 10145692350 | 44450 | 44500 | 44500 | 44450 | 87 |
| 443 | 20240404 | 130800 | 10141825100 | 44450 | 44450 | 44450 | 44450 | 53 |
| 444 | 20240404 | 130700 | 10139469250 | 44500 | 44450 | 44500 | 44450 | 303 |
| 445 | 20240404 | 130600 | 10125999450 | 44500 | 44450 | 44500 | 44450 | 14 |
| 446 | 20240404 | 130500 | 10125377050 | 44450 | 44450 | 44450 | 44450 | 121 |
| 447 | 20240404 | 130400 | 10119998600 | 44450 | 44450 | 44450 | 44450 | 36 |
| 448 | 20240404 | 130300 | 10118398400 | 44450 | 44400 | 44450 | 44400 | 170 |
| 449 | 20240404 | 130200 | 10110842950 | 44450 | 44450 | 44450 | 44450 | 298 |
| 450 | 20240404 | 130100 | 10097596850 | 44450 | 44450 | 44500 | 44450 | 128 |
| 451 | 20240404 | 130000 | 10091907200 | 44450 | 44500 | 44500 | 44400 | 126 |
| 452 | 20240404 | 125900 | 10086309350 | 44500 | 44400 | 44500 | 44400 | 242 |
| 453 | 20240404 | 125800 | 10075553300 | 44400 | 44400 | 44400 | 44400 | 4 |
| 454 | 20240404 | 125700 | 10075375700 | 44400 | 44400 | 44450 | 44400 | 122 |
| 455 | 20240404 | 125600 | 10069958350 | 44400 | 44400 | 44400 | 44400 | 475 |
| 456 | 20240404 | 125500 | 10048868350 | 44400 | 44400 | 44450 | 44400 | 36 |
| 457 | 20240404 | 125400 | 10047269300 | 44450 | 44400 | 44450 | 44400 | 55 |
| 458 | 20240404 | 125300 | 10044826850 | 44550 | 44550 | 44550 | 44500 | 105 |
| 459 | 20240404 | 125200 | 10040150600 | 44400 | 44400 | 44500 | 44400 | 662 |
| 460 | 20240404 | 125100 | 10010712700 | 44400 | 44450 | 44450 | 44400 | 606 |
| 461 | 20240404 | 125000 | 9983799400 | 44450 | 44450 | 44500 | 44450 | 175 |
| 462 | 20240404 | 124900 | 9976020450 | 44500 | 44450 | 44500 | 44450 | 401 |
| 463 | 20240404 | 124800 | 9958190850 | 44450 | 44550 | 44550 | 44450 | 741 |
| 464 | 20240404 | 124700 | 9925233800 | 44550 | 44550 | 44600 | 44500 | 131 |
| 465 | 20240404 | 124600 | 9919396250 | 44600 | 44550 | 44600 | 44550 | 702 |
| 466 | 20240404 | 124500 | 9888121350 | 44650 | 44600 | 44650 | 44550 | 521 |
| 467 | 20240404 | 124400 | 9864891400 | 44650 | 44650 | 44650 | 44650 | 28 |
| 468 | 20240404 | 124300 | 9863641200 | 44600 | 44600 | 44600 | 44600 | 4 |
| 469 | 20240404 | 124200 | 9863462800 | 44600 | 44600 | 44650 | 44600 | 214 |
| 470 | 20240404 | 124100 | 9853918300 | 44600 | 44550 | 44600 | 44550 | 101 |
| 471 | 20240404 | 124000 | 9849414750 | 44550 | 44600 | 44600 | 44550 | 106 |
| 472 | 20240404 | 123900 | 9844689900 | 44600 | 44500 | 44600 | 44500 | 189 |
| 473 | 20240404 | 123800 | 9836272900 | 44550 | 44500 | 44550 | 44500 | 215 |
| 474 | 20240404 | 123700 | 9826703500 | 44500 | 44500 | 44500 | 44500 | 137 |
| 475 | 20240404 | 123600 | 9820607000 | 44500 | 44450 | 44500 | 44400 | 584 |
| 476 | 20240404 | 123500 | 9794649000 | 44450 | 44450 | 44500 | 44450 | 464 |
| 477 | 20240404 | 123400 | 9774021250 | 44500 | 44500 | 44500 | 44450 | 250 |
| 478 | 20240404 | 123300 | 9762897550 | 44500 | 44550 | 44550 | 44450 | 3020 |
| 479 | 20240404 | 123200 | 9628455300 | 44550 | 44650 | 44650 | 44550 | 654 |
| 480 | 20240404 | 123100 | 9599302500 | 44600 | 44650 | 44650 | 44600 | 1573 |
| 481 | 20240404 | 123000 | 9529093200 | 44650 | 44650 | 44700 | 44650 | 248 |
| 482 | 20240404 | 122900 | 9518010000 | 44700 | 44750 | 44800 | 44700 | 1381 |
| 483 | 20240404 | 122800 | 9456234800 | 44800 | 44750 | 44800 | 44750 | 43 |
| 484 | 20240404 | 122700 | 9454310500 | 44750 | 44800 | 44800 | 44750 | 224 |
| 485 | 20240404 | 122600 | 9444276800 | 44800 | 44800 | 44800 | 44800 | 13 |
| 486 | 20240404 | 122500 | 9443694400 | 44850 | 44900 | 44900 | 44850 | 13 |
| 487 | 20240404 | 122400 | 9443111300 | 44900 | 44800 | 44900 | 44800 | 144 |
| 488 | 20240404 | 122300 | 9436655200 | 44800 | 44800 | 44850 | 44800 | 192 |
| 489 | 20240404 | 122200 | 9428051850 | 44850 | 44850 | 44850 | 44850 | 7 |
| 490 | 20240404 | 122100 | 9427737900 | 44800 | 44700 | 44800 | 44700 | 256 |
| 491 | 20240404 | 122000 | 9416279600 | 44750 | 44750 | 44750 | 44700 | 84 |
| 492 | 20240404 | 121900 | 9412523150 | 44750 | 44750 | 44750 | 44750 | 214 |
| 493 | 20240404 | 121800 | 9402946650 | 44750 | 44750 | 44750 | 44750 | 67 |
| 494 | 20240404 | 121700 | 9399948400 | 44750 | 44850 | 44850 | 44750 | 180 |
| 495 | 20240404 | 121600 | 9391885750 | 44800 | 44900 | 44900 | 44800 | 1199 |
| 496 | 20240404 | 121500 | 9338071350 | 44900 | 44900 | 44950 | 44900 | 25 |
| 497 | 20240404 | 121400 | 9336948750 | 44950 | 44950 | 44950 | 44950 | 67 |
| 498 | 20240404 | 121300 | 9333937100 | 44900 | 44900 | 44950 | 44900 | 532 |
| 499 | 20240404 | 121200 | 9310050200 | 44900 | 44950 | 44950 | 44900 | 964 |
| 500 | 20240404 | 121100 | 9266766400 | 44950 | 44950 | 44950 | 44900 | 110 |
| 501 | 20240404 | 121000 | 9261822400 | 44950 | 44950 | 45000 | 44950 | 200 |
| 502 | 20240404 | 120900 | 9252831550 | 45000 | 44950 | 45000 | 44950 | 215 |
| 503 | 20240404 | 120800 | 9243166950 | 44950 | 44950 | 44950 | 44950 | 5 |
| 504 | 20240404 | 120700 | 9242942200 | 44950 | 45000 | 45000 | 44950 | 67 |
| 505 | 20240404 | 120600 | 9239927850 | 45000 | 45000 | 45000 | 44950 | 41 |
| 506 | 20240404 | 120500 | 9238083850 | 45000 | 44950 | 45000 | 44900 | 130 |
| 507 | 20240404 | 120400 | 9232240100 | 44900 | 44950 | 44950 | 44900 | 449 |
| 508 | 20240404 | 120300 | 9212068200 | 44950 | 44950 | 44950 | 44950 | 1370 |
| 509 | 20240404 | 120200 | 9150486700 | 45000 | 45050 | 45050 | 44950 | 1755 |
| 510 | 20240404 | 120100 | 9071510850 | 45000 | 45000 | 45050 | 44950 | 779 |
| 511 | 20240404 | 120000 | 9036449000 | 45000 | 45000 | 45050 | 45000 | 516 |
| 512 | 20240404 | 115900 | 9013228950 | 45000 | 44950 | 45050 | 44950 | 402 |
| 513 | 20240404 | 115800 | 8995140150 | 45000 | 45000 | 45050 | 44950 | 738 |
| 514 | 20240404 | 115700 | 8961905200 | 44950 | 44950 | 45000 | 44950 | 336 |
| 515 | 20240404 | 115600 | 8946797700 | 44900 | 44950 | 44950 | 44900 | 960 |
| 516 | 20240404 | 115500 | 8903683550 | 44950 | 44950 | 44950 | 44900 | 42 |
| 517 | 20240404 | 115400 | 8901796800 | 44950 | 45050 | 45050 | 44950 | 928 |
| 518 | 20240404 | 115300 | 8860057250 | 45050 | 45050 | 45050 | 45050 | 55 |
| 519 | 20240404 | 115200 | 8857579500 | 45050 | 45050 | 45050 | 45050 | 92 |
| 520 | 20240404 | 115100 | 8853434900 | 45000 | 44950 | 45050 | 44950 | 110 |
| 521 | 20240404 | 115000 | 8848482700 | 45000 | 45050 | 45050 | 45000 | 421 |
| 522 | 20240404 | 114900 | 8829527050 | 45100 | 45050 | 45100 | 45050 | 31 |
| 523 | 20240404 | 114800 | 8828130100 | 45050 | 44950 | 45050 | 44950 | 3389 |
| 524 | 20240404 | 114700 | 8675617100 | 44950 | 45050 | 45050 | 44950 | 592 |
| 525 | 20240404 | 114600 | 8648991400 | 45000 | 45000 | 45000 | 45000 | 85 |
| 526 | 20240404 | 114500 | 8645166400 | 45000 | 45100 | 45150 | 45000 | 2585 |
| 527 | 20240404 | 114400 | 8528570600 | 45100 | 45050 | 45150 | 45050 | 1387 |
| 528 | 20240404 | 114300 | 8466014950 | 45050 | 45100 | 45100 | 45050 | 100 |
| 529 | 20240404 | 114200 | 8461505750 | 45050 | 45050 | 45100 | 45050 | 1430 |
| 530 | 20240404 | 114100 | 8397080400 | 45050 | 45050 | 45050 | 45000 | 707 |
| 531 | 20240404 | 114000 | 8365230450 | 45000 | 45000 | 45050 | 45000 | 1112 |
| 532 | 20240404 | 113900 | 8315187150 | 45000 | 44950 | 45000 | 44950 | 42 |
| 533 | 20240404 | 113800 | 8313299000 | 44950 | 44900 | 44950 | 44900 | 886 |
| 534 | 20240404 | 113700 | 8273473950 | 44950 | 44850 | 44950 | 44850 | 473 |
| 535 | 20240404 | 113600 | 8252232250 | 44900 | 44900 | 44900 | 44900 | 6 |
| 536 | 20240404 | 113500 | 8251962850 | 44850 | 44850 | 44900 | 44850 | 442 |
| 537 | 20240404 | 113400 | 8232137000 | 44850 | 44900 | 44900 | 44850 | 136 |
| 538 | 20240404 | 113300 | 8226033950 | 44900 | 44800 | 44900 | 44800 | 364 |
| 539 | 20240404 | 113200 | 8209708000 | 44850 | 44900 | 44900 | 44850 | 318 |
| 540 | 20240404 | 113100 | 8195445200 | 44900 | 44900 | 44950 | 44900 | 137 |
| 541 | 20240404 | 113000 | 8189291400 | 44900 | 44900 | 44900 | 44900 | 25 |
| 542 | 20240404 | 112900 | 8188168900 | 44900 | 44900 | 44900 | 44850 | 523 |
| 543 | 20240404 | 112800 | 8164687200 | 44950 | 44900 | 44950 | 44900 | 331 |
| 544 | 20240404 | 112700 | 8149817250 | 44900 | 44950 | 44950 | 44900 | 234 |
| 545 | 20240404 | 112600 | 8139304750 | 44950 | 44900 | 44950 | 44850 | 934 |
| 546 | 20240404 | 112500 | 8097367200 | 44900 | 44850 | 44950 | 44850 | 472 |
| 547 | 20240404 | 112400 | 8076170000 | 44850 | 44750 | 44850 | 44750 | 940 |
| 548 | 20240404 | 112300 | 8034056900 | 44750 | 44750 | 44800 | 44700 | 1179 |
| 549 | 20240404 | 112200 | 7981295150 | 44700 | 44700 | 44750 | 44700 | 159 |
| 550 | 20240404 | 112100 | 7974187600 | 44700 | 44700 | 44700 | 44700 | 70 |
| 551 | 20240404 | 112000 | 7971058600 | 44700 | 44700 | 44750 | 44700 | 339 |
| 552 | 20240404 | 111900 | 7955905200 | 44700 | 44800 | 44800 | 44700 | 355 |
| 553 | 20240404 | 111800 | 7940019050 | 44750 | 44850 | 44900 | 44750 | 2261 |
| 554 | 20240404 | 111700 | 7838675950 | 44850 | 44900 | 44950 | 44800 | 1267 |
| 555 | 20240404 | 111600 | 7781834150 | 44900 | 44900 | 44900 | 44750 | 1164 |
| 556 | 20240404 | 111500 | 7729674200 | 44800 | 44900 | 44900 | 44800 | 1202 |
| 557 | 20240404 | 111400 | 7675802950 | 44900 | 44850 | 44900 | 44850 | 49 |
| 558 | 20240404 | 111300 | 7673604850 | 44850 | 44800 | 44850 | 44800 | 512 |
| 559 | 20240404 | 111200 | 7650643150 | 44850 | 44800 | 44850 | 44800 | 54 |
| 560 | 20240404 | 111100 | 7648221600 | 44850 | 44850 | 44850 | 44800 | 115 |
| 561 | 20240404 | 111000 | 7643067250 | 44800 | 44850 | 44850 | 44800 | 95 |
| 562 | 20240404 | 110900 | 7638811100 | 44800 | 44900 | 44900 | 44800 | 194 |
| 563 | 20240404 | 110800 | 7630114400 | 44900 | 44750 | 44950 | 44750 | 219 |
| 564 | 20240404 | 110700 | 7620290300 | 44750 | 44700 | 44750 | 44700 | 115 |
| 565 | 20240404 | 110600 | 7615149750 | 44650 | 44800 | 44800 | 44650 | 514 |
| 566 | 20240404 | 110500 | 7592152000 | 44800 | 44800 | 44800 | 44750 | 85 |
| 567 | 20240404 | 110400 | 7588345850 | 44800 | 44750 | 44900 | 44750 | 89 |
| 568 | 20240404 | 110300 | 7584359950 | 44750 | 44700 | 44950 | 44700 | 114 |
| 569 | 20240404 | 110200 | 7579256250 | 44900 | 44700 | 44900 | 44700 | 554 |
| 570 | 20240404 | 110100 | 7554431650 | 44700 | 44700 | 44750 | 44700 | 66 |
| 571 | 20240404 | 110000 | 7551481100 | 44700 | 44700 | 44700 | 44650 | 283 |
| 572 | 20240404 | 105900 | 7538832000 | 44650 | 44700 | 44700 | 44650 | 44 |
| 573 | 20240404 | 105800 | 7536865600 | 44700 | 44800 | 44800 | 44650 | 60 |
| 574 | 20240404 | 105700 | 7534182700 | 44750 | 44800 | 44800 | 44700 | 216 |
| 575 | 20240404 | 105600 | 7524511900 | 44750 | 44800 | 44800 | 44750 | 1681 |
| 576 | 20240404 | 105500 | 7449205350 | 44700 | 44750 | 44800 | 44700 | 656 |
| 577 | 20240404 | 105400 | 7419849550 | 44750 | 44800 | 44800 | 44750 | 163 |
| 578 | 20240404 | 105300 | 7412555250 | 44750 | 44750 | 44800 | 44750 | 78 |
| 579 | 20240404 | 105200 | 7409064550 | 44800 | 44800 | 44800 | 44750 | 115 |
| 580 | 20240404 | 105100 | 7403914850 | 44800 | 44750 | 44800 | 44700 | 221 |
| 581 | 20240404 | 105000 | 7394029800 | 44700 | 44700 | 44750 | 44650 | 349 |
| 582 | 20240404 | 104900 | 7378434650 | 44650 | 44600 | 44650 | 44600 | 292 |
| 583 | 20240404 | 104800 | 7365404700 | 44550 | 44500 | 44550 | 44450 | 660 |
| 584 | 20240404 | 104700 | 7336056800 | 44500 | 44350 | 44600 | 44300 | 1178 |
| 585 | 20240404 | 104600 | 7283778200 | 44350 | 44450 | 44450 | 44350 | 205 |
| 586 | 20240404 | 104500 | 7274677900 | 44400 | 44500 | 44550 | 44400 | 1517 |
| 587 | 20240404 | 104400 | 7207236500 | 44500 | 44600 | 44650 | 44500 | 1982 |
| 588 | 20240404 | 104300 | 7118858650 | 44650 | 44650 | 44700 | 44650 | 361 |
| 589 | 20240404 | 104200 | 7102737950 | 44650 | 44700 | 44700 | 44600 | 243 |
| 590 | 20240404 | 104100 | 7091887600 | 44650 | 44600 | 44700 | 44600 | 1293 |
| 591 | 20240404 | 104000 | 7034201000 | 44600 | 44700 | 44750 | 44600 | 702 |
| 592 | 20240404 | 103900 | 7002860300 | 44700 | 44700 | 44750 | 44700 | 439 |
| 593 | 20240404 | 103800 | 6983223850 | 44750 | 44850 | 44850 | 44700 | 1034 |
| 594 | 20240404 | 103700 | 6936955400 | 44850 | 44850 | 44850 | 44750 | 371 |
| 595 | 20240404 | 103600 | 6920327400 | 44850 | 44850 | 44900 | 44800 | 641 |
| 596 | 20240404 | 103500 | 6891605650 | 44800 | 44800 | 44850 | 44800 | 1050 |
| 597 | 20240404 | 103400 | 6844544450 | 44800 | 44800 | 44850 | 44800 | 848 |
| 598 | 20240404 | 103300 | 6806546250 | 44800 | 44950 | 44950 | 44800 | 1435 |
| 599 | 20240404 | 103200 | 6742151500 | 44950 | 45050 | 45050 | 44950 | 3871 |
| 600 | 20240404 | 103100 | 6567964050 | 45050 | 45050 | 45150 | 45050 | 885 |
| 601 | 20240404 | 103000 | 6528074700 | 45050 | 45100 | 45100 | 45050 | 1052 |
| 602 | 20240404 | 102900 | 6480657250 | 45100 | 45100 | 45100 | 45050 | 176 |
| 603 | 20240404 | 102800 | 6472720450 | 45050 | 45200 | 45200 | 45050 | 896 |
| 604 | 20240404 | 102700 | 6432324050 | 45150 | 45250 | 45250 | 45150 | 919 |
| 605 | 20240404 | 102600 | 6390824150 | 45250 | 45350 | 45350 | 45250 | 1629 |
| 606 | 20240404 | 102500 | 6317067200 | 45350 | 45350 | 45350 | 45300 | 1006 |
| 607 | 20240404 | 102400 | 6271477250 | 45300 | 45400 | 45400 | 45300 | 1216 |
| 608 | 20240404 | 102300 | 6216342300 | 45400 | 45400 | 45450 | 45300 | 2166 |
| 609 | 20240404 | 102200 | 6118007100 | 45400 | 45400 | 45400 | 45350 | 1661 |
| 610 | 20240404 | 102100 | 6042668350 | 45350 | 45250 | 45400 | 45150 | 4377 |
| 611 | 20240404 | 102000 | 5844291200 | 45150 | 45000 | 45250 | 44950 | 4182 |
| 612 | 20240404 | 101900 | 5655533050 | 45000 | 45050 | 45050 | 45000 | 362 |
| 613 | 20240404 | 101800 | 5639240950 | 44950 | 44900 | 45100 | 44850 | 1852 |
| 614 | 20240404 | 101700 | 5555919650 | 44900 | 44750 | 44900 | 44750 | 340 |
| 615 | 20240404 | 101600 | 5540687800 | 44800 | 44850 | 44900 | 44800 | 398 |
| 616 | 20240404 | 101500 | 5522850550 | 44850 | 45000 | 45050 | 44850 | 1259 |
| 617 | 20240404 | 101400 | 5466265550 | 45000 | 44950 | 45050 | 44850 | 6277 |
| 618 | 20240404 | 101300 | 5183826600 | 44950 | 44850 | 44950 | 44850 | 843 |
| 619 | 20240404 | 101200 | 5145966150 | 44800 | 44800 | 44850 | 44700 | 1264 |
| 620 | 20240404 | 101100 | 5089336550 | 44800 | 44600 | 44800 | 44600 | 183 |
| 621 | 20240404 | 101000 | 5081144050 | 44650 | 44550 | 44650 | 44550 | 726 |
| 622 | 20240404 | 100900 | 5048763450 | 44550 | 44600 | 44650 | 44550 | 924 |
| 623 | 20240404 | 100800 | 5007566250 | 44650 | 44750 | 44800 | 44600 | 817 |
| 624 | 20240404 | 100700 | 4971078400 | 44750 | 44650 | 44800 | 44600 | 424 |
| 625 | 20240404 | 100600 | 4952134650 | 44600 | 44600 | 44600 | 44600 | 717 |
| 626 | 20240404 | 100500 | 4920156450 | 44550 | 44650 | 44650 | 44550 | 742 |
| 627 | 20240404 | 100400 | 4887045350 | 44700 | 44850 | 44850 | 44700 | 2373 |
| 628 | 20240404 | 100300 | 4780735200 | 44900 | 44900 | 44950 | 44850 | 2729 |
| 629 | 20240404 | 100200 | 4658210400 | 44900 | 44850 | 44900 | 44850 | 1314 |
| 630 | 20240404 | 100100 | 4599214300 | 44900 | 44800 | 44900 | 44800 | 1246 |
| 631 | 20240404 | 100000 | 4543339500 | 44800 | 44500 | 44850 | 44500 | 2181 |
| 632 | 20240404 | 095900 | 4445896150 | 44550 | 44500 | 44550 | 44500 | 610 |
| 633 | 20240404 | 095800 | 4418742500 | 44500 | 44550 | 44550 | 44400 | 2718 |
| 634 | 20240404 | 095700 | 4297868500 | 44550 | 44500 | 44600 | 44500 | 2170 |
| 635 | 20240404 | 095600 | 4201206250 | 44450 | 44500 | 44550 | 44400 | 886 |
| 636 | 20240404 | 095500 | 4161816950 | 44500 | 44400 | 44500 | 44350 | 1262 |
| 637 | 20240404 | 095400 | 4105781550 | 44400 | 44300 | 44450 | 44300 | 362 |
| 638 | 20240404 | 095300 | 4089709400 | 44300 | 44250 | 44550 | 44250 | 1642 |
| 639 | 20240404 | 095200 | 4016727900 | 44250 | 44250 | 44300 | 44250 | 408 |
| 640 | 20240404 | 095100 | 3998673350 | 44250 | 44250 | 44250 | 44200 | 2437 |
| 641 | 20240404 | 095000 | 3890847400 | 44250 | 44200 | 44250 | 44200 | 446 |
| 642 | 20240404 | 094900 | 3871127250 | 44250 | 44250 | 44300 | 44250 | 1709 |
| 643 | 20240404 | 094800 | 3795493850 | 44250 | 44250 | 44300 | 44250 | 235 |
| 644 | 20240404 | 094700 | 3785091250 | 44300 | 44250 | 44300 | 44200 | 788 |
| 645 | 20240404 | 094600 | 3750224200 | 44250 | 44250 | 44250 | 44200 | 720 |
| 646 | 20240404 | 094500 | 3718371950 | 44250 | 44250 | 44300 | 44200 | 871 |
| 647 | 20240404 | 094400 | 3679830600 | 44300 | 44300 | 44350 | 44300 | 216 |
| 648 | 20240404 | 094300 | 3670261100 | 44300 | 44300 | 44350 | 44250 | 1363 |
| 649 | 20240404 | 094200 | 3609933950 | 44300 | 44400 | 44400 | 44300 | 1359 |
| 650 | 20240404 | 094100 | 3549694950 | 44350 | 44450 | 44450 | 44350 | 1152 |
| 651 | 20240404 | 094000 | 3498573800 | 44450 | 44400 | 44500 | 44350 | 1319 |
| 652 | 20240404 | 093900 | 3440005900 | 44400 | 44650 | 44650 | 44400 | 1794 |
| 653 | 20240404 | 093800 | 3360203750 | 44600 | 44400 | 44600 | 44400 | 2762 |
| 654 | 20240404 | 093700 | 3237349050 | 44450 | 44300 | 44450 | 44300 | 1953 |
| 655 | 20240404 | 093600 | 3150625850 | 44250 | 44200 | 44300 | 44150 | 703 |
| 656 | 20240404 | 093500 | 3119505700 | 44200 | 44150 | 44200 | 44150 | 632 |
| 657 | 20240404 | 093400 | 3091595300 | 44150 | 44050 | 44200 | 44000 | 1690 |
| 658 | 20240404 | 093300 | 3017051850 | 44050 | 43900 | 44100 | 43900 | 1570 |
| 659 | 20240404 | 093200 | 2947990700 | 43900 | 44050 | 44050 | 43800 | 3190 |
| 660 | 20240404 | 093100 | 2807978300 | 43950 | 44100 | 44100 | 43950 | 7884 |
| 661 | 20240404 | 093000 | 2461047100 | 44100 | 44100 | 44100 | 44050 | 907 |
| 662 | 20240404 | 092900 | 2421058850 | 44050 | 44100 | 44150 | 44050 | 1577 |
| 663 | 20240404 | 092800 | 2351499300 | 44100 | 44150 | 44150 | 44050 | 1160 |
| 664 | 20240404 | 092700 | 2300334000 | 44150 | 44100 | 44150 | 44050 | 2414 |
| 665 | 20240404 | 092600 | 2193962200 | 44100 | 44100 | 44150 | 44100 | 756 |
| 666 | 20240404 | 092500 | 2160622000 | 44100 | 44200 | 44200 | 44100 | 582 |
| 667 | 20240404 | 092400 | 2134933650 | 44200 | 44150 | 44250 | 44050 | 2858 |
| 668 | 20240404 | 092300 | 2008890800 | 44150 | 44200 | 44300 | 44100 | 4028 |
| 669 | 20240404 | 092200 | 1831004350 | 44200 | 44150 | 44250 | 44100 | 3949 |
| 670 | 20240404 | 092100 | 1656670050 | 44150 | 44300 | 44300 | 44150 | 1992 |
| 671 | 20240404 | 092000 | 1568563400 | 44350 | 44350 | 44450 | 44300 | 663 |
| 672 | 20240404 | 091900 | 1539146400 | 44350 | 44500 | 44550 | 44350 | 1308 |
| 673 | 20240404 | 091800 | 1481007850 | 44500 | 44600 | 44600 | 44500 | 506 |
| 674 | 20240404 | 091700 | 1458467950 | 44600 | 44800 | 44850 | 44500 | 4115 |
| 675 | 20240404 | 091600 | 1274776150 | 44900 | 44850 | 44950 | 44800 | 895 |
| 676 | 20240404 | 091500 | 1234619450 | 44850 | 44800 | 44950 | 44700 | 1711 |
| 677 | 20240404 | 091400 | 1157949600 | 44800 | 44850 | 44850 | 44750 | 2618 |
| 678 | 20240404 | 091300 | 1040726750 | 44850 | 44950 | 45000 | 44850 | 1055 |
| 679 | 20240404 | 091200 | 993331750 | 44950 | 44950 | 45000 | 44900 | 1936 |
| 680 | 20240404 | 091100 | 906297600 | 44900 | 44800 | 44900 | 44800 | 824 |
| 681 | 20240404 | 091000 | 869336500 | 44800 | 44950 | 44950 | 44750 | 1885 |
| 682 | 20240404 | 090900 | 784839200 | 44950 | 44900 | 45000 | 44900 | 1400 |
| 683 | 20240404 | 090800 | 721934300 | 44900 | 44900 | 44900 | 44800 | 2156 |
| 684 | 20240404 | 090700 | 625168450 | 44850 | 44900 | 44950 | 44800 | 827 |
| 685 | 20240404 | 090600 | 588044850 | 44900 | 44900 | 44950 | 44850 | 1636 |
| 686 | 20240404 | 090500 | 514620050 | 44900 | 44750 | 44900 | 44750 | 1322 |
| 687 | 20240404 | 090400 | 455388050 | 44750 | 44850 | 44850 | 44750 | 1088 |
| 688 | 20240404 | 090300 | 406631450 | 44850 | 44900 | 44950 | 44850 | 2005 |
| 689 | 20240404 | 090200 | 316620700 | 44900 | 44850 | 45000 | 44800 | 2302 |
| 690 | 20240404 | 090100 | 213285750 | 44800 | 44750 | 44900 | 44700 | 1390 |
| 691 | 20240404 | 090000 | 150962300 | 44750 | 44800 | 44850 | 44750 | 3354 |