38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 205800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 3 | 20240402 | 205700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240402 | 205600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240402 | 205500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240402 | 205400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240402 | 205300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240402 | 205200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240402 | 205100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240402 | 205000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240402 | 204900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240402 | 204800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240402 | 204700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240402 | 204600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240402 | 204500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240402 | 204400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240402 | 204300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240402 | 204200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240402 | 204100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240402 | 204000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240402 | 203900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240402 | 203800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240402 | 203700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240402 | 203600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240402 | 203500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240402 | 203400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240402 | 203300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240402 | 203200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240402 | 203100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240402 | 203000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240402 | 202900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240402 | 202800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 33 | 20240402 | 202700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240402 | 202600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240402 | 202500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240402 | 202400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240402 | 202300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240402 | 202200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240402 | 202100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240402 | 202000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240402 | 201900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240402 | 201800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240402 | 201700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240402 | 201600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240402 | 201500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240402 | 201400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240402 | 201300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240402 | 201200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240402 | 201100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240402 | 201000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240402 | 200900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240402 | 200800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240402 | 200700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240402 | 200600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240402 | 200500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240402 | 200400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240402 | 200300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240402 | 200200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240402 | 200100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240402 | 200000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240402 | 195900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240402 | 195800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 63 | 20240402 | 195700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240402 | 195600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240402 | 195500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240402 | 195400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240402 | 195300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240402 | 195200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240402 | 195100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240402 | 195000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240402 | 194900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240402 | 194800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240402 | 194700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240402 | 194600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240402 | 194500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240402 | 194400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240402 | 194300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240402 | 194200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240402 | 194100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240402 | 194000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240402 | 193900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240402 | 193800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240402 | 193700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240402 | 193600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240402 | 193500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240402 | 193400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240402 | 193300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240402 | 193200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240402 | 193100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240402 | 193000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240402 | 192900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240402 | 192800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 93 | 20240402 | 192700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240402 | 192600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240402 | 192500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240402 | 192400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240402 | 192300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240402 | 192200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240402 | 192100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240402 | 192000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240402 | 191900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240402 | 191800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240402 | 191700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240402 | 191600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240402 | 191500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240402 | 191400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240402 | 191300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240402 | 191200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240402 | 191100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240402 | 191000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240402 | 190900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240402 | 190800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240402 | 190700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240402 | 190600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240402 | 190500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240402 | 190400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240402 | 190300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240402 | 190200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240402 | 190100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240402 | 190000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240402 | 185900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240402 | 185800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 123 | 20240402 | 185700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240402 | 185600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240402 | 185500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240402 | 185400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240402 | 185300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240402 | 185200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240402 | 185100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240402 | 185000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240402 | 184900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240402 | 184800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240402 | 184700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240402 | 184600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240402 | 184500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240402 | 184400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240402 | 184300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240402 | 184200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240402 | 184100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240402 | 184000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240402 | 183900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240402 | 183800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240402 | 183700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240402 | 183600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240402 | 183500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240402 | 183400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240402 | 183300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240402 | 183200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240402 | 183100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240402 | 183000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240402 | 182900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240402 | 182800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 153 | 20240402 | 182700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240402 | 182600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240402 | 182500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240402 | 182400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240402 | 182300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240402 | 182200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240402 | 182100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240402 | 182000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240402 | 181900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240402 | 181800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240402 | 181700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240402 | 181600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240402 | 181500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240402 | 181400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240402 | 181300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240402 | 181200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240402 | 181100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240402 | 181000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240402 | 180900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240402 | 180800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240402 | 180700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240402 | 180600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240402 | 180500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240402 | 180400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240402 | 180300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240402 | 180200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240402 | 180100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240402 | 180000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240402 | 175900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240402 | 175800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 183 | 20240402 | 175700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240402 | 175600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240402 | 175500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240402 | 175400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240402 | 175300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240402 | 175200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240402 | 175100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240402 | 175000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240402 | 174900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240402 | 174800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240402 | 174700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240402 | 174600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240402 | 174500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240402 | 174400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240402 | 174300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240402 | 174200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240402 | 174100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240402 | 174000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240402 | 173900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240402 | 173800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240402 | 173700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240402 | 173600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240402 | 173500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240402 | 173400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240402 | 173300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240402 | 173200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240402 | 173100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240402 | 173000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240402 | 172900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240402 | 172800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 213 | 20240402 | 172700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240402 | 172600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240402 | 172500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240402 | 172400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240402 | 172300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240402 | 172200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240402 | 172100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240402 | 172000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240402 | 171900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240402 | 171800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240402 | 171700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240402 | 171600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240402 | 171500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240402 | 171400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240402 | 171300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240402 | 171200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240402 | 171100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240402 | 171000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240402 | 170900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240402 | 170800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240402 | 170700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240402 | 170600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240402 | 170500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240402 | 170400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240402 | 170300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240402 | 170200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240402 | 170100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240402 | 170000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240402 | 165900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240402 | 165800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 243 | 20240402 | 165700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240402 | 165600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240402 | 165500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240402 | 165400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240402 | 165300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240402 | 165200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240402 | 165100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240402 | 165000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240402 | 164900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240402 | 164800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240402 | 164700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240402 | 164600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240402 | 164500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240402 | 164400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240402 | 164300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240402 | 164200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240402 | 164100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240402 | 164000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240402 | 163900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240402 | 163800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240402 | 163700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240402 | 163600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240402 | 163500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20240402 | 163400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20240402 | 163300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20240402 | 163200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20240402 | 163100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20240402 | 163000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20240402 | 162900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20240402 | 162800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 273 | 20240402 | 162700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20240402 | 162600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20240402 | 162500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20240402 | 162400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20240402 | 162300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20240402 | 162200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20240402 | 162100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20240402 | 162000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20240402 | 161900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20240402 | 161800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20240402 | 161700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20240402 | 161600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20240402 | 161500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20240402 | 161400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20240402 | 161300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20240402 | 161200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20240402 | 161100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20240402 | 161000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20240402 | 160900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20240402 | 160800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20240402 | 160700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20240402 | 160600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20240402 | 160500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20240402 | 160400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20240402 | 160300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20240402 | 160200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 299 | 20240402 | 160100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 300 | 20240402 | 160000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 301 | 20240402 | 155900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 302 | 20240402 | 155800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 303 | 20240402 | 155700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 304 | 20240402 | 155600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 305 | 20240402 | 155500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 306 | 20240402 | 155400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 307 | 20240402 | 155300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 308 | 20240402 | 155200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 309 | 20240402 | 155100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 310 | 20240402 | 155000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 311 | 20240402 | 154900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 312 | 20240402 | 154800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 313 | 20240402 | 154700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 314 | 20240402 | 154600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 315 | 20240402 | 154500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 316 | 20240402 | 154400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 317 | 20240402 | 154300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 318 | 20240402 | 154200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 319 | 20240402 | 154100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 320 | 20240402 | 154000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 321 | 20240402 | 153900 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 322 | 20240402 | 153800 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 323 | 20240402 | 153700 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 324 | 20240402 | 153600 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 325 | 20240402 | 153500 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 326 | 20240402 | 153400 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 327 | 20240402 | 153300 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 328 | 20240402 | 153200 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 329 | 20240402 | 153100 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 330 | 20240402 | 153000 | 10470137900 | 43300 | 43300 | 43300 | 43300 | 4477 |
| 331 | 20240402 | 152900 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 332 | 20240402 | 152800 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 333 | 20240402 | 152700 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 334 | 20240402 | 152600 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 335 | 20240402 | 152500 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 336 | 20240402 | 152400 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 337 | 20240402 | 152300 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 338 | 20240402 | 152200 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 339 | 20240402 | 152100 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 340 | 20240402 | 152000 | 10276283800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 341 | 20240402 | 151900 | 10276283800 | 43450 | 43650 | 43650 | 43350 | 1630 |
| 342 | 20240402 | 151800 | 10205313750 | 43650 | 43600 | 43650 | 43600 | 355 |
| 343 | 20240402 | 151700 | 10189828350 | 43600 | 43700 | 43750 | 43600 | 1464 |
| 344 | 20240402 | 151600 | 10125872300 | 43750 | 43600 | 43750 | 43600 | 1490 |
| 345 | 20240402 | 151500 | 10060801200 | 43600 | 43550 | 43600 | 43550 | 723 |
| 346 | 20240402 | 151400 | 10029286250 | 43500 | 43500 | 43550 | 43500 | 534 |
| 347 | 20240402 | 151300 | 10006047150 | 43500 | 43550 | 43550 | 43450 | 537 |
| 348 | 20240402 | 151200 | 9982689550 | 43550 | 43500 | 43600 | 43500 | 645 |
| 349 | 20240402 | 151100 | 9954600200 | 43500 | 43250 | 43500 | 43250 | 1324 |
| 350 | 20240402 | 151000 | 9897214900 | 43250 | 43300 | 43300 | 43250 | 57 |
| 351 | 20240402 | 150900 | 9894748850 | 43300 | 43250 | 43300 | 43250 | 628 |
| 352 | 20240402 | 150800 | 9867584750 | 43250 | 43250 | 43250 | 43250 | 551 |
| 353 | 20240402 | 150700 | 9843754000 | 43250 | 43250 | 43300 | 43250 | 360 |
| 354 | 20240402 | 150600 | 9828183950 | 43250 | 43300 | 43350 | 43250 | 380 |
| 355 | 20240402 | 150500 | 9811732150 | 43400 | 43450 | 43450 | 43300 | 21 |
| 356 | 20240402 | 150400 | 9810821950 | 43450 | 43450 | 43450 | 43400 | 60 |
| 357 | 20240402 | 150300 | 9808215450 | 43450 | 43350 | 43450 | 43300 | 1090 |
| 358 | 20240402 | 150200 | 9760913100 | 43300 | 43450 | 43450 | 43300 | 145 |
| 359 | 20240402 | 150100 | 9754623600 | 43450 | 43550 | 43550 | 43450 | 291 |
| 360 | 20240402 | 150000 | 9741965050 | 43550 | 43500 | 43550 | 43500 | 408 |
| 361 | 20240402 | 145900 | 9724202900 | 43400 | 43400 | 43450 | 43400 | 385 |
| 362 | 20240402 | 145800 | 9707482350 | 43350 | 43350 | 43350 | 43300 | 533 |
| 363 | 20240402 | 145700 | 9684379550 | 43350 | 43300 | 43350 | 43250 | 282 |
| 364 | 20240402 | 145600 | 9672170650 | 43300 | 43300 | 43300 | 43300 | 9 |
| 365 | 20240402 | 145500 | 9671780950 | 43250 | 43300 | 43350 | 43250 | 465 |
| 366 | 20240402 | 145400 | 9651662400 | 43300 | 43300 | 43400 | 43250 | 95 |
| 367 | 20240402 | 145300 | 9647547800 | 43350 | 43250 | 43350 | 43250 | 275 |
| 368 | 20240402 | 145200 | 9635643150 | 43250 | 43400 | 43400 | 43250 | 846 |
| 369 | 20240402 | 145100 | 9598991600 | 43400 | 43350 | 43400 | 43350 | 175 |
| 370 | 20240402 | 145000 | 9591396950 | 43400 | 43450 | 43450 | 43400 | 58 |
| 371 | 20240402 | 144900 | 9588879050 | 43450 | 43450 | 43450 | 43400 | 17 |
| 372 | 20240402 | 144800 | 9588140450 | 43400 | 43450 | 43450 | 43400 | 13 |
| 373 | 20240402 | 144700 | 9587576200 | 43400 | 43400 | 43450 | 43400 | 242 |
| 374 | 20240402 | 144600 | 9577073350 | 43400 | 43400 | 43400 | 43400 | 51 |
| 375 | 20240402 | 144500 | 9574859950 | 43400 | 43500 | 43500 | 43400 | 33 |
| 376 | 20240402 | 144400 | 9573426450 | 43500 | 43550 | 43550 | 43300 | 283 |
| 377 | 20240402 | 144300 | 9561143700 | 43400 | 43400 | 43400 | 43400 | 134 |
| 378 | 20240402 | 144200 | 9555328100 | 43400 | 43300 | 43400 | 43300 | 205 |
| 379 | 20240402 | 144100 | 9546450800 | 43300 | 43250 | 43300 | 43250 | 7 |
| 380 | 20240402 | 144000 | 9546147850 | 43250 | 43250 | 43250 | 43200 | 163 |
| 381 | 20240402 | 143900 | 9539102450 | 43250 | 43200 | 43250 | 43150 | 276 |
| 382 | 20240402 | 143800 | 9527185700 | 43200 | 43200 | 43200 | 43150 | 150 |
| 383 | 20240402 | 143700 | 9520706200 | 43150 | 43150 | 43200 | 43150 | 359 |
| 384 | 20240402 | 143600 | 9505210150 | 43150 | 43150 | 43200 | 43150 | 1264 |
| 385 | 20240402 | 143500 | 9450668050 | 43150 | 43300 | 43300 | 43150 | 2339 |
| 386 | 20240402 | 143400 | 9349580850 | 43300 | 43300 | 43300 | 43250 | 367 |
| 387 | 20240402 | 143300 | 9333693850 | 43300 | 43450 | 43450 | 43300 | 1693 |
| 388 | 20240402 | 143200 | 9260342400 | 43400 | 43450 | 43500 | 43400 | 291 |
| 389 | 20240402 | 143100 | 9247692700 | 43450 | 43400 | 43450 | 43350 | 60 |
| 390 | 20240402 | 143000 | 9245091300 | 43350 | 43350 | 43350 | 43350 | 1 |
| 391 | 20240402 | 142900 | 9245047950 | 43350 | 43350 | 43350 | 43300 | 79 |
| 392 | 20240402 | 142800 | 9241623950 | 43350 | 43350 | 43350 | 43350 | 179 |
| 393 | 20240402 | 142700 | 9233864300 | 43350 | 43450 | 43500 | 43350 | 735 |
| 394 | 20240402 | 142600 | 9201993700 | 43450 | 43350 | 43450 | 43350 | 104 |
| 395 | 20240402 | 142500 | 9197477300 | 43400 | 43400 | 43400 | 43350 | 403 |
| 396 | 20240402 | 142400 | 9179993350 | 43400 | 43450 | 43450 | 43400 | 159 |
| 397 | 20240402 | 142300 | 9173092600 | 43550 | 43400 | 43550 | 43400 | 251 |
| 398 | 20240402 | 142200 | 9162199000 | 43450 | 43400 | 43450 | 43400 | 156 |
| 399 | 20240402 | 142100 | 9155425850 | 43400 | 43450 | 43450 | 43400 | 400 |
| 400 | 20240402 | 142000 | 9138062450 | 43400 | 43450 | 43500 | 43400 | 381 |
| 401 | 20240402 | 141900 | 9121510900 | 43450 | 43500 | 43500 | 43450 | 262 |
| 402 | 20240402 | 141800 | 9110125250 | 43500 | 43500 | 43500 | 43450 | 498 |
| 403 | 20240402 | 141700 | 9088485700 | 43500 | 43500 | 43500 | 43500 | 22 |
| 404 | 20240402 | 141600 | 9087528700 | 43500 | 43500 | 43500 | 43450 | 120 |
| 405 | 20240402 | 141500 | 9082308950 | 43500 | 43550 | 43550 | 43450 | 552 |
| 406 | 20240402 | 141400 | 9058296750 | 43550 | 43600 | 43600 | 43550 | 71 |
| 407 | 20240402 | 141300 | 9055204550 | 43550 | 43550 | 43550 | 43550 | 29 |
| 408 | 20240402 | 141200 | 9053941600 | 43550 | 43550 | 43650 | 43550 | 1023 |
| 409 | 20240402 | 141100 | 9009349100 | 43550 | 43600 | 43600 | 43550 | 119 |
| 410 | 20240402 | 141000 | 9004163700 | 43650 | 43600 | 43650 | 43600 | 37 |
| 411 | 20240402 | 140900 | 9002550450 | 43600 | 43650 | 43700 | 43600 | 127 |
| 412 | 20240402 | 140800 | 8997005950 | 43700 | 43700 | 43750 | 43650 | 181 |
| 413 | 20240402 | 140700 | 8989095850 | 43700 | 43700 | 43700 | 43700 | 42 |
| 414 | 20240402 | 140600 | 8987260450 | 43800 | 43800 | 43800 | 43700 | 139 |
| 415 | 20240402 | 140500 | 8981177300 | 43800 | 43750 | 43800 | 43750 | 98 |
| 416 | 20240402 | 140400 | 8976888200 | 43750 | 43750 | 43750 | 43700 | 29 |
| 417 | 20240402 | 140300 | 8975620250 | 43750 | 43750 | 43800 | 43750 | 603 |
| 418 | 20240402 | 140200 | 8949235600 | 43750 | 43700 | 43750 | 43700 | 113 |
| 419 | 20240402 | 140100 | 8944297350 | 43700 | 43700 | 43700 | 43650 | 75 |
| 420 | 20240402 | 140000 | 8941020400 | 43650 | 43700 | 43700 | 43650 | 30 |
| 421 | 20240402 | 135900 | 8939709500 | 43800 | 43600 | 43800 | 43500 | 444 |
| 422 | 20240402 | 135800 | 8920302400 | 43600 | 43550 | 43600 | 43550 | 151 |
| 423 | 20240402 | 135700 | 8913726300 | 43550 | 43550 | 43550 | 43550 | 69 |
| 424 | 20240402 | 135600 | 8910721350 | 43550 | 43500 | 43550 | 43500 | 6 |
| 425 | 20240402 | 135500 | 8910460100 | 43550 | 43400 | 43550 | 43400 | 44 |
| 426 | 20240402 | 135400 | 8908546050 | 43450 | 43400 | 43550 | 43400 | 286 |
| 427 | 20240402 | 135300 | 8896128450 | 43450 | 43400 | 43450 | 43400 | 66 |
| 428 | 20240402 | 135200 | 8893263550 | 43450 | 43450 | 43450 | 43400 | 267 |
| 429 | 20240402 | 135100 | 8881668650 | 43450 | 43400 | 43450 | 43400 | 234 |
| 430 | 20240402 | 135000 | 8871511500 | 43400 | 43450 | 43450 | 43400 | 153 |
| 431 | 20240402 | 134900 | 8864871200 | 43450 | 43450 | 43450 | 43400 | 729 |
| 432 | 20240402 | 134800 | 8833217650 | 43450 | 43500 | 43500 | 43450 | 99 |
| 433 | 20240402 | 134700 | 8828911250 | 43500 | 43600 | 43600 | 43500 | 62 |
| 434 | 20240402 | 134600 | 8826212450 | 43600 | 43600 | 43650 | 43600 | 301 |
| 435 | 20240402 | 134500 | 8813085300 | 43550 | 43500 | 43550 | 43500 | 112 |
| 436 | 20240402 | 134400 | 8808208750 | 43500 | 43550 | 43550 | 43500 | 37 |
| 437 | 20240402 | 134300 | 8806599200 | 43450 | 43450 | 43550 | 43450 | 205 |
| 438 | 20240402 | 134200 | 8797682850 | 43450 | 43450 | 43450 | 43450 | 93 |
| 439 | 20240402 | 134100 | 8793642000 | 43450 | 43400 | 43450 | 43400 | 402 |
| 440 | 20240402 | 134000 | 8776187200 | 43400 | 43400 | 43400 | 43350 | 39 |
| 441 | 20240402 | 133900 | 8774496250 | 43350 | 43450 | 43450 | 43350 | 426 |
| 442 | 20240402 | 133800 | 8756019150 | 43400 | 43450 | 43450 | 43400 | 1075 |
| 443 | 20240402 | 133700 | 8709362250 | 43400 | 43450 | 43450 | 43400 | 284 |
| 444 | 20240402 | 133600 | 8697030500 | 43450 | 43550 | 43550 | 43450 | 1962 |
| 445 | 20240402 | 133500 | 8611700500 | 43550 | 43600 | 43600 | 43550 | 56 |
| 446 | 20240402 | 133400 | 8609261400 | 43550 | 43600 | 43600 | 43550 | 592 |
| 447 | 20240402 | 133300 | 8583453150 | 43650 | 43600 | 43650 | 43600 | 81 |
| 448 | 20240402 | 133200 | 8579921500 | 43600 | 43600 | 43650 | 43600 | 11 |
| 449 | 20240402 | 133100 | 8579441850 | 43600 | 43600 | 43600 | 43600 | 133 |
| 450 | 20240402 | 133000 | 8573643050 | 43600 | 43600 | 43600 | 43550 | 237 |
| 451 | 20240402 | 132900 | 8563314100 | 43650 | 43650 | 43650 | 43650 | 1 |
| 452 | 20240402 | 132800 | 8563270450 | 43650 | 43550 | 43650 | 43550 | 87 |
| 453 | 20240402 | 132700 | 8559481350 | 43550 | 43550 | 43550 | 43550 | 120 |
| 454 | 20240402 | 132600 | 8554255350 | 43550 | 43650 | 43650 | 43550 | 124 |
| 455 | 20240402 | 132500 | 8548850250 | 43600 | 43600 | 43600 | 43550 | 624 |
| 456 | 20240402 | 132400 | 8521647450 | 43650 | 43700 | 43700 | 43600 | 305 |
| 457 | 20240402 | 132300 | 8508336650 | 43700 | 43650 | 43700 | 43650 | 277 |
| 458 | 20240402 | 132200 | 8496235900 | 43650 | 43550 | 43650 | 43550 | 18 |
| 459 | 20240402 | 132100 | 8495451900 | 43550 | 43650 | 43650 | 43550 | 121 |
| 460 | 20240402 | 132000 | 8490176800 | 43700 | 43650 | 43700 | 43650 | 176 |
| 461 | 20240402 | 131900 | 8482491000 | 43600 | 43550 | 43600 | 43550 | 103 |
| 462 | 20240402 | 131800 | 8478005250 | 43550 | 43550 | 43550 | 43550 | 48 |
| 463 | 20240402 | 131700 | 8475914850 | 43550 | 43550 | 43550 | 43550 | 47 |
| 464 | 20240402 | 131600 | 8473868000 | 43500 | 43550 | 43550 | 43500 | 762 |
| 465 | 20240402 | 131500 | 8440692750 | 43550 | 43800 | 43800 | 43500 | 2117 |
| 466 | 20240402 | 131400 | 8348102200 | 43800 | 43900 | 43900 | 43800 | 134 |
| 467 | 20240402 | 131300 | 8342229600 | 43900 | 43900 | 43900 | 43900 | 132 |
| 468 | 20240402 | 131200 | 8336434800 | 43800 | 43900 | 43950 | 43800 | 429 |
| 469 | 20240402 | 131100 | 8317614550 | 43800 | 43550 | 43800 | 43500 | 537 |
| 470 | 20240402 | 131000 | 8294215350 | 43600 | 43600 | 43600 | 43500 | 401 |
| 471 | 20240402 | 130900 | 8276759300 | 43650 | 43650 | 43650 | 43500 | 1352 |
| 472 | 20240402 | 130800 | 8217844650 | 43650 | 43700 | 43700 | 43650 | 135 |
| 473 | 20240402 | 130700 | 8211949800 | 43650 | 43700 | 43700 | 43650 | 66 |
| 474 | 20240402 | 130600 | 8209065800 | 43700 | 43700 | 43700 | 43650 | 365 |
| 475 | 20240402 | 130500 | 8193124150 | 43700 | 43850 | 43900 | 43700 | 484 |
| 476 | 20240402 | 130400 | 8171952400 | 43900 | 43800 | 43900 | 43800 | 2 |
| 477 | 20240402 | 130300 | 8171864700 | 43800 | 43850 | 43850 | 43800 | 45 |
| 478 | 20240402 | 130200 | 8169891850 | 43900 | 43950 | 43950 | 43900 | 88 |
| 479 | 20240402 | 130100 | 8166028600 | 43950 | 43900 | 43950 | 43900 | 47 |
| 480 | 20240402 | 130000 | 8163965050 | 43900 | 43900 | 43900 | 43900 | 104 |
| 481 | 20240402 | 125900 | 8159399450 | 43900 | 43900 | 43900 | 43900 | 2 |
| 482 | 20240402 | 125800 | 8159311650 | 43950 | 43800 | 43950 | 43800 | 60 |
| 483 | 20240402 | 125700 | 8156683500 | 43800 | 43800 | 43800 | 43800 | 2 |
| 484 | 20240402 | 125600 | 8156595900 | 43800 | 44050 | 44050 | 43750 | 377 |
| 485 | 20240402 | 125500 | 8140091450 | 44050 | 44050 | 44050 | 44000 | 12 |
| 486 | 20240402 | 125400 | 8139563300 | 44050 | 43850 | 44050 | 43850 | 211 |
| 487 | 20240402 | 125300 | 8130286250 | 43850 | 43950 | 43950 | 43850 | 16 |
| 488 | 20240402 | 125200 | 8129584350 | 44050 | 44000 | 44100 | 43750 | 1460 |
| 489 | 20240402 | 125100 | 8065219750 | 44000 | 44000 | 44000 | 43950 | 456 |
| 490 | 20240402 | 125000 | 8045156250 | 44000 | 44100 | 44100 | 44000 | 417 |
| 491 | 20240402 | 124900 | 8026791300 | 44100 | 43800 | 44100 | 43800 | 877 |
| 492 | 20240402 | 124800 | 7988237050 | 43750 | 43750 | 43800 | 43650 | 208 |
| 493 | 20240402 | 124700 | 7979134100 | 43750 | 43650 | 43750 | 43650 | 128 |
| 494 | 20240402 | 124600 | 7973545800 | 43650 | 43600 | 43700 | 43600 | 173 |
| 495 | 20240402 | 124500 | 7965995900 | 43600 | 43600 | 43600 | 43550 | 676 |
| 496 | 20240402 | 124400 | 7936536600 | 43600 | 43700 | 43700 | 43600 | 274 |
| 497 | 20240402 | 124300 | 7924582850 | 43700 | 43800 | 43800 | 43700 | 109 |
| 498 | 20240402 | 124200 | 7919814300 | 43750 | 43750 | 43800 | 43700 | 52 |
| 499 | 20240402 | 124100 | 7917539350 | 43750 | 43750 | 43750 | 43750 | 14 |
| 500 | 20240402 | 124000 | 7916926850 | 43750 | 43750 | 43800 | 43750 | 60 |
| 501 | 20240402 | 123900 | 7914300150 | 43750 | 43600 | 43750 | 43550 | 1088 |
| 502 | 20240402 | 123800 | 7866849950 | 43600 | 43650 | 43650 | 43600 | 639 |
| 503 | 20240402 | 123700 | 7838976500 | 43600 | 43700 | 43700 | 43600 | 635 |
| 504 | 20240402 | 123600 | 7811244700 | 43750 | 43750 | 43750 | 43750 | 480 |
| 505 | 20240402 | 123500 | 7790244700 | 43750 | 43850 | 43850 | 43750 | 770 |
| 506 | 20240402 | 123400 | 7756509700 | 43850 | 43850 | 43900 | 43850 | 61 |
| 507 | 20240402 | 123300 | 7753834700 | 43850 | 43900 | 43900 | 43850 | 77 |
| 508 | 20240402 | 123200 | 7750457150 | 43850 | 43850 | 43900 | 43850 | 149 |
| 509 | 20240402 | 123100 | 7743923250 | 43850 | 43850 | 43850 | 43850 | 47 |
| 510 | 20240402 | 123000 | 7741862300 | 43900 | 43900 | 43900 | 43850 | 212 |
| 511 | 20240402 | 122900 | 7732559400 | 43900 | 43900 | 43900 | 43850 | 533 |
| 512 | 20240402 | 122800 | 7709173700 | 43850 | 43950 | 44000 | 43850 | 487 |
| 513 | 20240402 | 122700 | 7687788100 | 44000 | 44150 | 44150 | 44000 | 60 |
| 514 | 20240402 | 122600 | 7685143300 | 43950 | 43950 | 44150 | 43950 | 303 |
| 515 | 20240402 | 122500 | 7671805350 | 44000 | 43950 | 44000 | 43950 | 116 |
| 516 | 20240402 | 122400 | 7666704850 | 43900 | 43850 | 43900 | 43850 | 180 |
| 517 | 20240402 | 122300 | 7658809950 | 43850 | 43900 | 43900 | 43850 | 729 |
| 518 | 20240402 | 122200 | 7626807100 | 43900 | 44000 | 44000 | 43900 | 201 |
| 519 | 20240402 | 122100 | 7617972800 | 44000 | 44000 | 44000 | 43950 | 188 |
| 520 | 20240402 | 122000 | 7609703300 | 44000 | 44000 | 44000 | 43950 | 375 |
| 521 | 20240402 | 121900 | 7593207700 | 44050 | 44150 | 44150 | 44050 | 200 |
| 522 | 20240402 | 121800 | 7584392000 | 44150 | 44200 | 44200 | 44150 | 33 |
| 523 | 20240402 | 121700 | 7582934200 | 44200 | 44150 | 44200 | 44100 | 283 |
| 524 | 20240402 | 121600 | 7570446250 | 44100 | 43950 | 44100 | 43850 | 413 |
| 525 | 20240402 | 121500 | 7552283250 | 43950 | 43950 | 43950 | 43800 | 162 |
| 526 | 20240402 | 121400 | 7545176100 | 43800 | 43950 | 44000 | 43800 | 352 |
| 527 | 20240402 | 121300 | 7529734500 | 43900 | 44100 | 44100 | 43900 | 1720 |
| 528 | 20240402 | 121200 | 7454064100 | 44100 | 44150 | 44150 | 44100 | 642 |
| 529 | 20240402 | 121100 | 7425747300 | 44200 | 44150 | 44250 | 44100 | 421 |
| 530 | 20240402 | 121000 | 7407131850 | 44150 | 44150 | 44150 | 44100 | 148 |
| 531 | 20240402 | 120900 | 7400599650 | 44150 | 44150 | 44200 | 44100 | 523 |
| 532 | 20240402 | 120800 | 7377520600 | 44200 | 44250 | 44300 | 44200 | 524 |
| 533 | 20240402 | 120700 | 7354340800 | 44250 | 44250 | 44300 | 44200 | 390 |
| 534 | 20240402 | 120600 | 7337089550 | 44200 | 44200 | 44200 | 44100 | 466 |
| 535 | 20240402 | 120500 | 7316496300 | 44150 | 44100 | 44200 | 44100 | 480 |
| 536 | 20240402 | 120400 | 7295314000 | 44150 | 44250 | 44250 | 44100 | 1171 |
| 537 | 20240402 | 120300 | 7243563500 | 44250 | 44200 | 44300 | 44150 | 536 |
| 538 | 20240402 | 120200 | 7219854200 | 44200 | 44000 | 44250 | 44000 | 524 |
| 539 | 20240402 | 120100 | 7196723700 | 43950 | 44350 | 44350 | 43900 | 3767 |
| 540 | 20240402 | 120000 | 7030260050 | 44400 | 44400 | 44550 | 44300 | 1951 |
| 541 | 20240402 | 115900 | 6943688000 | 44400 | 44700 | 44850 | 44400 | 6100 |
| 542 | 20240402 | 115800 | 6671434800 | 44700 | 44850 | 44950 | 44600 | 7276 |
| 543 | 20240402 | 115700 | 6345375550 | 44900 | 44650 | 45000 | 44550 | 12193 |
| 544 | 20240402 | 115600 | 5798960650 | 44650 | 43900 | 44800 | 43900 | 16712 |
| 545 | 20240402 | 115500 | 5055971450 | 43850 | 43800 | 43850 | 43800 | 79 |
| 546 | 20240402 | 115400 | 5052509500 | 43750 | 43750 | 43800 | 43750 | 179 |
| 547 | 20240402 | 115300 | 5044677700 | 43700 | 43700 | 43850 | 43700 | 196 |
| 548 | 20240402 | 115200 | 5036106400 | 43700 | 43750 | 43800 | 43700 | 428 |
| 549 | 20240402 | 115100 | 5017391300 | 43700 | 43900 | 43900 | 43700 | 21 |
| 550 | 20240402 | 115000 | 5016471200 | 43900 | 43900 | 43950 | 43650 | 806 |
| 551 | 20240402 | 114900 | 4981117700 | 43950 | 43900 | 44000 | 43850 | 2103 |
| 552 | 20240402 | 114800 | 4888691750 | 43850 | 43750 | 43850 | 43700 | 1053 |
| 553 | 20240402 | 114700 | 4842594950 | 43750 | 43700 | 43750 | 43700 | 1173 |
| 554 | 20240402 | 114600 | 4791279350 | 43700 | 43650 | 43700 | 43650 | 726 |
| 555 | 20240402 | 114500 | 4759567300 | 43700 | 43600 | 43700 | 43600 | 484 |
| 556 | 20240402 | 114400 | 4738446050 | 43600 | 43600 | 43700 | 43600 | 458 |
| 557 | 20240402 | 114300 | 4718457300 | 43500 | 43500 | 43600 | 43500 | 215 |
| 558 | 20240402 | 114200 | 4709085900 | 43550 | 43550 | 43550 | 43400 | 307 |
| 559 | 20240402 | 114100 | 4695726250 | 43500 | 43500 | 43500 | 43500 | 172 |
| 560 | 20240402 | 114000 | 4688244250 | 43500 | 43500 | 43550 | 43450 | 573 |
| 561 | 20240402 | 113900 | 4663303800 | 43450 | 43350 | 43450 | 43350 | 215 |
| 562 | 20240402 | 113800 | 4653966750 | 43400 | 43400 | 43400 | 43350 | 94 |
| 563 | 20240402 | 113700 | 4649887200 | 43400 | 43350 | 43400 | 43350 | 211 |
| 564 | 20240402 | 113600 | 4640736800 | 43250 | 43250 | 43350 | 43250 | 21 |
| 565 | 20240402 | 113500 | 4639828450 | 43250 | 43250 | 43250 | 43250 | 18 |
| 566 | 20240402 | 113400 | 4639049950 | 43300 | 43200 | 43300 | 43200 | 173 |
| 567 | 20240402 | 113300 | 4631568750 | 43200 | 43200 | 43200 | 43200 | 17 |
| 568 | 20240402 | 113200 | 4630834350 | 43200 | 43300 | 43300 | 43200 | 125 |
| 569 | 20240402 | 113100 | 4625434250 | 43200 | 43200 | 43200 | 43200 | 33 |
| 570 | 20240402 | 113000 | 4624008650 | 43200 | 43200 | 43300 | 43200 | 83 |
| 571 | 20240402 | 112900 | 4620422850 | 43300 | 43250 | 43300 | 43250 | 21 |
| 572 | 20240402 | 112800 | 4619514550 | 43300 | 43250 | 43300 | 43250 | 40 |
| 573 | 20240402 | 112700 | 4617783500 | 43250 | 43250 | 43250 | 43200 | 280 |
| 574 | 20240402 | 112600 | 4605685500 | 43200 | 43250 | 43250 | 43200 | 65 |
| 575 | 20240402 | 112500 | 4602874500 | 43250 | 43300 | 43300 | 43250 | 308 |
| 576 | 20240402 | 112400 | 4589548350 | 43350 | 43350 | 43350 | 43350 | 166 |
| 577 | 20240402 | 112300 | 4582352250 | 43350 | 43300 | 43350 | 43300 | 79 |
| 578 | 20240402 | 112200 | 4578930550 | 43300 | 43350 | 43350 | 43300 | 5 |
| 579 | 20240402 | 112100 | 4578714000 | 43300 | 43300 | 43300 | 43300 | 92 |
| 580 | 20240402 | 112000 | 4574730400 | 43300 | 43300 | 43300 | 43300 | 137 |
| 581 | 20240402 | 111900 | 4568798300 | 43300 | 43200 | 43300 | 43200 | 70 |
| 582 | 20240402 | 111800 | 4565770400 | 43200 | 43200 | 43200 | 43200 | 25 |
| 583 | 20240402 | 111700 | 4564690400 | 43200 | 43150 | 43200 | 43150 | 264 |
| 584 | 20240402 | 111600 | 4553298150 | 43150 | 43200 | 43200 | 43150 | 123 |
| 585 | 20240402 | 111500 | 4547987900 | 43200 | 43200 | 43200 | 43200 | 213 |
| 586 | 20240402 | 111400 | 4538786300 | 43200 | 43200 | 43250 | 43200 | 9 |
| 587 | 20240402 | 111300 | 4538397250 | 43250 | 43250 | 43250 | 43200 | 84 |
| 588 | 20240402 | 111200 | 4534767150 | 43250 | 43250 | 43250 | 43250 | 54 |
| 589 | 20240402 | 111100 | 4532431650 | 43250 | 43200 | 43250 | 43200 | 29 |
| 590 | 20240402 | 111000 | 4531177950 | 43150 | 43300 | 43300 | 43150 | 246 |
| 591 | 20240402 | 110900 | 4520546450 | 43300 | 43250 | 43300 | 43150 | 163 |
| 592 | 20240402 | 110800 | 4513496650 | 43200 | 43150 | 43200 | 43100 | 163 |
| 593 | 20240402 | 110700 | 4506462000 | 43100 | 43100 | 43150 | 43100 | 269 |
| 594 | 20240402 | 110600 | 4494866100 | 43100 | 43150 | 43150 | 43100 | 467 |
| 595 | 20240402 | 110500 | 4474737950 | 43150 | 43150 | 43200 | 43150 | 274 |
| 596 | 20240402 | 110400 | 4462914400 | 43150 | 43150 | 43150 | 43150 | 30 |
| 597 | 20240402 | 110300 | 4461619900 | 43150 | 43150 | 43150 | 43150 | 492 |
| 598 | 20240402 | 110200 | 4440390100 | 43150 | 43200 | 43200 | 43150 | 215 |
| 599 | 20240402 | 110100 | 4431109400 | 43200 | 43150 | 43200 | 43150 | 104 |
| 600 | 20240402 | 110000 | 4426617150 | 43200 | 43200 | 43200 | 43200 | 8 |
| 601 | 20240402 | 105900 | 4426271550 | 43200 | 43200 | 43250 | 43200 | 307 |
| 602 | 20240402 | 105800 | 4413005650 | 43200 | 43200 | 43200 | 43200 | 402 |
| 603 | 20240402 | 105700 | 4395639250 | 43200 | 43200 | 43250 | 43200 | 214 |
| 604 | 20240402 | 105600 | 4386390550 | 43200 | 43250 | 43250 | 43200 | 262 |
| 605 | 20240402 | 105500 | 4375059400 | 43250 | 43200 | 43250 | 43200 | 206 |
| 606 | 20240402 | 105400 | 4366152700 | 43200 | 43200 | 43250 | 43200 | 360 |
| 607 | 20240402 | 105300 | 4350599700 | 43250 | 43200 | 43250 | 43200 | 104 |
| 608 | 20240402 | 105200 | 4346105900 | 43350 | 43300 | 43350 | 43200 | 103 |
| 609 | 20240402 | 105100 | 4341646050 | 43300 | 43200 | 43350 | 43200 | 67 |
| 610 | 20240402 | 105000 | 4338744800 | 43350 | 43150 | 43350 | 43150 | 396 |
| 611 | 20240402 | 104900 | 4321640800 | 43200 | 43200 | 43200 | 43150 | 312 |
| 612 | 20240402 | 104800 | 4308176500 | 43200 | 43150 | 43200 | 43150 | 256 |
| 613 | 20240402 | 104700 | 4297130000 | 43150 | 43200 | 43200 | 43150 | 178 |
| 614 | 20240402 | 104600 | 4289445400 | 43200 | 43200 | 43300 | 43150 | 124 |
| 615 | 20240402 | 104500 | 4284083700 | 43150 | 43150 | 43200 | 43100 | 1210 |
| 616 | 20240402 | 104400 | 4231875100 | 43150 | 43250 | 43250 | 43150 | 266 |
| 617 | 20240402 | 104300 | 4220389250 | 43250 | 43200 | 43250 | 43200 | 251 |
| 618 | 20240402 | 104200 | 4209543850 | 43250 | 43250 | 43250 | 43250 | 46 |
| 619 | 20240402 | 104100 | 4207554350 | 43250 | 43250 | 43250 | 43250 | 306 |
| 620 | 20240402 | 104000 | 4194319850 | 43250 | 43250 | 43300 | 43250 | 383 |
| 621 | 20240402 | 103900 | 4177749050 | 43250 | 43200 | 43250 | 43150 | 321 |
| 622 | 20240402 | 103800 | 4163885250 | 43150 | 43150 | 43200 | 43100 | 723 |
| 623 | 20240402 | 103700 | 4132686550 | 43200 | 43300 | 43300 | 43150 | 423 |
| 624 | 20240402 | 103600 | 4114408050 | 43300 | 43350 | 43350 | 43200 | 1695 |
| 625 | 20240402 | 103500 | 4041127150 | 43350 | 43450 | 43450 | 43350 | 538 |
| 626 | 20240402 | 103400 | 4017799150 | 43400 | 43400 | 43450 | 43350 | 1332 |
| 627 | 20240402 | 103300 | 3960049700 | 43400 | 43400 | 43450 | 43350 | 295 |
| 628 | 20240402 | 103200 | 3947243200 | 43400 | 43500 | 43550 | 43400 | 433 |
| 629 | 20240402 | 103100 | 3928434250 | 43500 | 43400 | 43500 | 43400 | 98 |
| 630 | 20240402 | 103000 | 3924177550 | 43400 | 43400 | 43450 | 43400 | 92 |
| 631 | 20240402 | 102900 | 3920184000 | 43450 | 43400 | 43450 | 43350 | 1101 |
| 632 | 20240402 | 102800 | 3872410550 | 43400 | 43450 | 43500 | 43400 | 788 |
| 633 | 20240402 | 102700 | 3838184150 | 43500 | 43500 | 43500 | 43500 | 300 |
| 634 | 20240402 | 102600 | 3825134150 | 43550 | 43550 | 43600 | 43500 | 425 |
| 635 | 20240402 | 102500 | 3806634600 | 43600 | 43600 | 43600 | 43550 | 29 |
| 636 | 20240402 | 102400 | 3805370850 | 43600 | 43550 | 43600 | 43500 | 131 |
| 637 | 20240402 | 102300 | 3799668100 | 43550 | 43450 | 43600 | 43450 | 91 |
| 638 | 20240402 | 102200 | 3795706550 | 43450 | 43500 | 43500 | 43450 | 740 |
| 639 | 20240402 | 102100 | 3763527900 | 43500 | 43550 | 43600 | 43450 | 147 |
| 640 | 20240402 | 102000 | 3757133350 | 43500 | 43500 | 43550 | 43500 | 225 |
| 641 | 20240402 | 101900 | 3747340200 | 43400 | 43450 | 43450 | 43400 | 1199 |
| 642 | 20240402 | 101800 | 3695280900 | 43500 | 43500 | 43500 | 43450 | 1381 |
| 643 | 20240402 | 101700 | 3635263600 | 43500 | 43550 | 43600 | 43500 | 1021 |
| 644 | 20240402 | 101600 | 3590830100 | 43600 | 43600 | 43600 | 43600 | 90 |
| 645 | 20240402 | 101500 | 3586906100 | 43600 | 43550 | 43700 | 43550 | 184 |
| 646 | 20240402 | 101400 | 3578875950 | 43550 | 43500 | 43550 | 43500 | 343 |
| 647 | 20240402 | 101300 | 3563947200 | 43500 | 43600 | 43600 | 43500 | 3389 |
| 648 | 20240402 | 101200 | 3416449000 | 43550 | 43600 | 43650 | 43550 | 1647 |
| 649 | 20240402 | 101100 | 3344650350 | 43650 | 43650 | 43650 | 43650 | 238 |
| 650 | 20240402 | 101000 | 3334261650 | 43650 | 43700 | 43700 | 43650 | 353 |
| 651 | 20240402 | 100900 | 3318853100 | 43700 | 43650 | 43700 | 43650 | 333 |
| 652 | 20240402 | 100800 | 3304316350 | 43650 | 43650 | 43650 | 43650 | 750 |
| 653 | 20240402 | 100700 | 3271578850 | 43650 | 43650 | 43700 | 43600 | 621 |
| 654 | 20240402 | 100600 | 3244476700 | 43650 | 43650 | 43700 | 43650 | 433 |
| 655 | 20240402 | 100500 | 3225576200 | 43650 | 43650 | 43700 | 43600 | 714 |
| 656 | 20240402 | 100400 | 3194441100 | 43650 | 43650 | 43700 | 43600 | 280 |
| 657 | 20240402 | 100300 | 3182218750 | 43700 | 43700 | 43700 | 43650 | 232 |
| 658 | 20240402 | 100200 | 3172091600 | 43700 | 43700 | 43750 | 43650 | 745 |
| 659 | 20240402 | 100100 | 3139534800 | 43700 | 43800 | 43800 | 43700 | 1397 |
| 660 | 20240402 | 100000 | 3078425100 | 43800 | 43800 | 43800 | 43750 | 206 |
| 661 | 20240402 | 095900 | 3069404200 | 43800 | 43850 | 43850 | 43800 | 253 |
| 662 | 20240402 | 095800 | 3058310200 | 43800 | 43800 | 43800 | 43700 | 687 |
| 663 | 20240402 | 095700 | 3028264950 | 43750 | 43800 | 43900 | 43750 | 196 |
| 664 | 20240402 | 095600 | 3019682350 | 43800 | 43900 | 43900 | 43750 | 283 |
| 665 | 20240402 | 095500 | 3007282650 | 43900 | 43850 | 43900 | 43850 | 172 |
| 666 | 20240402 | 095400 | 2999731900 | 43850 | 43900 | 43900 | 43850 | 438 |
| 667 | 20240402 | 095300 | 2980513050 | 43950 | 43950 | 43950 | 43950 | 293 |
| 668 | 20240402 | 095200 | 2967635700 | 43900 | 43850 | 44000 | 43850 | 531 |
| 669 | 20240402 | 095100 | 2944300200 | 43850 | 43900 | 43900 | 43850 | 190 |
| 670 | 20240402 | 095000 | 2935960400 | 43950 | 43700 | 43950 | 43650 | 851 |
| 671 | 20240402 | 094900 | 2898702200 | 43700 | 43700 | 43750 | 43600 | 472 |
| 672 | 20240402 | 094800 | 2878083050 | 43700 | 43750 | 43750 | 43600 | 994 |
| 673 | 20240402 | 094700 | 2834663350 | 43750 | 43700 | 43800 | 43650 | 327 |
| 674 | 20240402 | 094600 | 2820381800 | 43700 | 43800 | 43800 | 43650 | 589 |
| 675 | 20240402 | 094500 | 2794628450 | 43800 | 43650 | 43800 | 43600 | 266 |
| 676 | 20240402 | 094400 | 2783010050 | 43650 | 43600 | 43650 | 43500 | 1253 |
| 677 | 20240402 | 094300 | 2728403000 | 43600 | 43750 | 43750 | 43600 | 1011 |
| 678 | 20240402 | 094200 | 2684223250 | 43750 | 43950 | 43950 | 43750 | 1040 |
| 679 | 20240402 | 094100 | 2638649350 | 43950 | 44100 | 44100 | 43950 | 635 |
| 680 | 20240402 | 094000 | 2610687950 | 44100 | 44050 | 44100 | 43950 | 370 |
| 681 | 20240402 | 093900 | 2594387050 | 44050 | 43900 | 44050 | 43900 | 78 |
| 682 | 20240402 | 093800 | 2590960600 | 43900 | 43900 | 44050 | 43900 | 248 |
| 683 | 20240402 | 093700 | 2580072850 | 43900 | 43950 | 44000 | 43900 | 532 |
| 684 | 20240402 | 093600 | 2556690700 | 44000 | 43900 | 44000 | 43850 | 274 |
| 685 | 20240402 | 093500 | 2544658850 | 43850 | 43800 | 43900 | 43750 | 503 |
| 686 | 20240402 | 093400 | 2522623950 | 43800 | 43950 | 43950 | 43800 | 1186 |
| 687 | 20240402 | 093300 | 2470637250 | 43950 | 44100 | 44150 | 43950 | 1551 |
| 688 | 20240402 | 093200 | 2402350000 | 44100 | 44250 | 44250 | 44100 | 721 |
| 689 | 20240402 | 093100 | 2370502500 | 44250 | 44250 | 44300 | 44200 | 748 |
| 690 | 20240402 | 093000 | 2337415300 | 44250 | 44200 | 44300 | 44150 | 591 |
| 691 | 20240402 | 092900 | 2311286550 | 44200 | 44250 | 44400 | 44200 | 1941 |
| 692 | 20240402 | 092800 | 2225341650 | 44250 | 44250 | 44250 | 44150 | 1641 |
| 693 | 20240402 | 092700 | 2152797200 | 44200 | 44300 | 44300 | 44200 | 607 |
| 694 | 20240402 | 092600 | 2125934050 | 44300 | 44300 | 44300 | 44250 | 1044 |
| 695 | 20240402 | 092500 | 2079694500 | 44300 | 44400 | 44400 | 44250 | 2950 |
| 696 | 20240402 | 092400 | 1948914850 | 44400 | 44300 | 44500 | 44250 | 6105 |
| 697 | 20240402 | 092300 | 1677994350 | 44350 | 44050 | 44400 | 43950 | 6693 |
| 698 | 20240402 | 092200 | 1381949950 | 43950 | 43650 | 44050 | 43650 | 1064 |
| 699 | 20240402 | 092100 | 1335330150 | 43650 | 43600 | 43650 | 43450 | 570 |
| 700 | 20240402 | 092000 | 1310522800 | 43600 | 43600 | 43600 | 43500 | 104 |
| 701 | 20240402 | 091900 | 1305993000 | 43450 | 43500 | 43500 | 43400 | 228 |
| 702 | 20240402 | 091800 | 1296088800 | 43450 | 43450 | 43450 | 43400 | 199 |
| 703 | 20240402 | 091700 | 1287445150 | 43400 | 43450 | 43450 | 43400 | 1037 |
| 704 | 20240402 | 091600 | 1242392100 | 43450 | 43500 | 43500 | 43450 | 870 |
| 705 | 20240402 | 091500 | 1204571000 | 43550 | 43500 | 43550 | 43450 | 329 |
| 706 | 20240402 | 091400 | 1190263000 | 43500 | 43500 | 43650 | 43500 | 349 |
| 707 | 20240402 | 091300 | 1175081300 | 43500 | 43750 | 43750 | 43500 | 2597 |
| 708 | 20240402 | 091200 | 1061893900 | 43750 | 43800 | 43800 | 43650 | 631 |
| 709 | 20240402 | 091100 | 1034281200 | 43800 | 43900 | 43950 | 43800 | 1060 |
| 710 | 20240402 | 091000 | 987788550 | 43850 | 43850 | 44000 | 43800 | 1087 |
| 711 | 20240402 | 090900 | 940074800 | 43850 | 43950 | 43950 | 43850 | 1394 |
| 712 | 20240402 | 090800 | 878867600 | 43950 | 43950 | 44000 | 43900 | 786 |
| 713 | 20240402 | 090700 | 844322400 | 44000 | 43950 | 44000 | 43850 | 2352 |
| 714 | 20240402 | 090600 | 741040250 | 43950 | 44100 | 44150 | 43900 | 3507 |
| 715 | 20240402 | 090500 | 586585950 | 44150 | 43600 | 44150 | 43600 | 4111 |
| 716 | 20240402 | 090400 | 406300250 | 43550 | 43550 | 43700 | 43400 | 884 |
| 717 | 20240402 | 090300 | 367770900 | 43550 | 43300 | 43600 | 43300 | 889 |
| 718 | 20240402 | 090200 | 329124350 | 43450 | 43200 | 43500 | 43200 | 1398 |
| 719 | 20240402 | 090100 | 268510000 | 43200 | 43300 | 43400 | 43200 | 1067 |
| 720 | 20240402 | 090000 | 222321150 | 43300 | 43350 | 43400 | 43050 | 4734 |