38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 205900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 3 | 20240402 | 205800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20240402 | 205700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20240402 | 205600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20240402 | 205500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20240402 | 205400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20240402 | 205300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20240402 | 205200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20240402 | 205100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20240402 | 205000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20240402 | 204900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20240402 | 204800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20240402 | 204700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20240402 | 204600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20240402 | 204500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20240402 | 204400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20240402 | 204300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20240402 | 204200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20240402 | 204100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20240402 | 204000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20240402 | 203900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20240402 | 203800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20240402 | 203700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20240402 | 203600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20240402 | 203500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20240402 | 203400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20240402 | 203300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20240402 | 203200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20240402 | 203100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20240402 | 203000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20240402 | 202900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 33 | 20240402 | 202800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20240402 | 202700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20240402 | 202600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20240402 | 202500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20240402 | 202400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20240402 | 202300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20240402 | 202200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20240402 | 202100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20240402 | 202000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20240402 | 201900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20240402 | 201800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20240402 | 201700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20240402 | 201600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20240402 | 201500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20240402 | 201400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20240402 | 201300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20240402 | 201200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20240402 | 201100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20240402 | 201000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20240402 | 200900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20240402 | 200800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20240402 | 200700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20240402 | 200600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20240402 | 200500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20240402 | 200400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20240402 | 200300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20240402 | 200200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20240402 | 200100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20240402 | 200000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20240402 | 195900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 63 | 20240402 | 195800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20240402 | 195700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20240402 | 195600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20240402 | 195500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20240402 | 195400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20240402 | 195300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20240402 | 195200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20240402 | 195100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20240402 | 195000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20240402 | 194900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20240402 | 194800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20240402 | 194700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20240402 | 194600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20240402 | 194500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20240402 | 194400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20240402 | 194300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20240402 | 194200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20240402 | 194100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20240402 | 194000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20240402 | 193900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20240402 | 193800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20240402 | 193700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20240402 | 193600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20240402 | 193500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20240402 | 193400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20240402 | 193300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20240402 | 193200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20240402 | 193100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20240402 | 193000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20240402 | 192900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 93 | 20240402 | 192800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20240402 | 192700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20240402 | 192600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20240402 | 192500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20240402 | 192400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20240402 | 192300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20240402 | 192200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20240402 | 192100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20240402 | 192000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20240402 | 191900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20240402 | 191800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20240402 | 191700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20240402 | 191600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20240402 | 191500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20240402 | 191400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20240402 | 191300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20240402 | 191200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20240402 | 191100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20240402 | 191000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20240402 | 190900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20240402 | 190800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20240402 | 190700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20240402 | 190600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20240402 | 190500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20240402 | 190400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20240402 | 190300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20240402 | 190200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20240402 | 190100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20240402 | 190000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20240402 | 185900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 123 | 20240402 | 185800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20240402 | 185700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20240402 | 185600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20240402 | 185500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20240402 | 185400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20240402 | 185300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20240402 | 185200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20240402 | 185100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20240402 | 185000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20240402 | 184900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20240402 | 184800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20240402 | 184700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20240402 | 184600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20240402 | 184500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20240402 | 184400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20240402 | 184300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20240402 | 184200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20240402 | 184100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20240402 | 184000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20240402 | 183900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20240402 | 183800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20240402 | 183700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20240402 | 183600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20240402 | 183500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20240402 | 183400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20240402 | 183300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20240402 | 183200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20240402 | 183100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20240402 | 183000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20240402 | 182900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 153 | 20240402 | 182800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20240402 | 182700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20240402 | 182600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20240402 | 182500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20240402 | 182400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20240402 | 182300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20240402 | 182200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20240402 | 182100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20240402 | 182000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20240402 | 181900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20240402 | 181800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20240402 | 181700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20240402 | 181600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20240402 | 181500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20240402 | 181400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20240402 | 181300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20240402 | 181200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20240402 | 181100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20240402 | 181000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20240402 | 180900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20240402 | 180800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20240402 | 180700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20240402 | 180600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20240402 | 180500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20240402 | 180400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20240402 | 180300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20240402 | 180200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20240402 | 180100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20240402 | 180000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20240402 | 175900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 183 | 20240402 | 175800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20240402 | 175700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20240402 | 175600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20240402 | 175500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20240402 | 175400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20240402 | 175300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20240402 | 175200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20240402 | 175100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20240402 | 175000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20240402 | 174900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20240402 | 174800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20240402 | 174700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20240402 | 174600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20240402 | 174500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20240402 | 174400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20240402 | 174300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20240402 | 174200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20240402 | 174100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20240402 | 174000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20240402 | 173900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20240402 | 173800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20240402 | 173700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20240402 | 173600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20240402 | 173500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20240402 | 173400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20240402 | 173300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20240402 | 173200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20240402 | 173100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20240402 | 173000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20240402 | 172900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 213 | 20240402 | 172800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20240402 | 172700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20240402 | 172600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20240402 | 172500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20240402 | 172400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20240402 | 172300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20240402 | 172200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20240402 | 172100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20240402 | 172000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20240402 | 171900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20240402 | 171800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20240402 | 171700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20240402 | 171600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20240402 | 171500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20240402 | 171400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20240402 | 171300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20240402 | 171200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20240402 | 171100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20240402 | 171000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20240402 | 170900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20240402 | 170800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20240402 | 170700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20240402 | 170600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20240402 | 170500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20240402 | 170400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20240402 | 170300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20240402 | 170200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20240402 | 170100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20240402 | 170000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20240402 | 165900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 243 | 20240402 | 165800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20240402 | 165700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20240402 | 165600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20240402 | 165500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20240402 | 165400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20240402 | 165300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20240402 | 165200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20240402 | 165100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20240402 | 165000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20240402 | 164900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20240402 | 164800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20240402 | 164700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20240402 | 164600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20240402 | 164500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20240402 | 164400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20240402 | 164300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20240402 | 164200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20240402 | 164100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20240402 | 164000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20240402 | 163900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20240402 | 163800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20240402 | 163700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20240402 | 163600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20240402 | 163500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20240402 | 163400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20240402 | 163300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20240402 | 163200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20240402 | 163100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20240402 | 163000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20240402 | 162900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 273 | 20240402 | 162800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20240402 | 162700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20240402 | 162600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20240402 | 162500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20240402 | 162400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20240402 | 162300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 279 | 20240402 | 162200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20240402 | 162100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20240402 | 162000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20240402 | 161900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20240402 | 161800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20240402 | 161700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 285 | 20240402 | 161600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 286 | 20240402 | 161500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 287 | 20240402 | 161400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 288 | 20240402 | 161300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 289 | 20240402 | 161200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 290 | 20240402 | 161100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 291 | 20240402 | 161000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 292 | 20240402 | 160900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 293 | 20240402 | 160800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 294 | 20240402 | 160700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 295 | 20240402 | 160600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 296 | 20240402 | 160500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 297 | 20240402 | 160400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 298 | 20240402 | 160300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 299 | 20240402 | 160200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 300 | 20240402 | 160100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 301 | 20240402 | 160000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 302 | 20240402 | 155900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 303 | 20240402 | 155800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 304 | 20240402 | 155700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 305 | 20240402 | 155600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 306 | 20240402 | 155500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 307 | 20240402 | 155400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 308 | 20240402 | 155300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 309 | 20240402 | 155200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 310 | 20240402 | 155100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 311 | 20240402 | 155000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 312 | 20240402 | 154900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 313 | 20240402 | 154800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 314 | 20240402 | 154700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 315 | 20240402 | 154600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 316 | 20240402 | 154500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 317 | 20240402 | 154400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 318 | 20240402 | 154300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 319 | 20240402 | 154200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 320 | 20240402 | 154100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 321 | 20240402 | 154000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 322 | 20240402 | 153900 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 323 | 20240402 | 153800 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 324 | 20240402 | 153700 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 325 | 20240402 | 153600 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 326 | 20240402 | 153500 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 327 | 20240402 | 153400 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 328 | 20240402 | 153300 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 329 | 20240402 | 153200 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 330 | 20240402 | 153100 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 331 | 20240402 | 153000 | 12243463900 | 47000 | 47000 | 47000 | 47000 | 5808 |
| 332 | 20240402 | 152900 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 333 | 20240402 | 152800 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 334 | 20240402 | 152700 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 335 | 20240402 | 152600 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 336 | 20240402 | 152500 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 337 | 20240402 | 152400 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 338 | 20240402 | 152300 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 339 | 20240402 | 152200 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 340 | 20240402 | 152100 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 341 | 20240402 | 152000 | 11970487900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 342 | 20240402 | 151900 | 11970487900 | 47000 | 46900 | 47000 | 46900 | 814 |
| 343 | 20240402 | 151800 | 11932267400 | 46900 | 46900 | 46950 | 46850 | 964 |
| 344 | 20240402 | 151700 | 11887053250 | 46900 | 46950 | 47000 | 46900 | 440 |
| 345 | 20240402 | 151600 | 11866404150 | 47000 | 46950 | 47000 | 46900 | 740 |
| 346 | 20240402 | 151500 | 11831636650 | 46950 | 46950 | 47050 | 46900 | 1174 |
| 347 | 20240402 | 151400 | 11776505250 | 47000 | 46950 | 47100 | 46900 | 2259 |
| 348 | 20240402 | 151300 | 11670349200 | 47000 | 46800 | 47100 | 46800 | 3911 |
| 349 | 20240402 | 151200 | 11486650450 | 46800 | 46700 | 46900 | 46700 | 496 |
| 350 | 20240402 | 151100 | 11463415350 | 46850 | 46850 | 46950 | 46600 | 957 |
| 351 | 20240402 | 151000 | 11418652750 | 46950 | 46700 | 46950 | 46600 | 2362 |
| 352 | 20240402 | 150900 | 11308042700 | 46600 | 46400 | 46600 | 46350 | 1281 |
| 353 | 20240402 | 150800 | 11248481550 | 46350 | 47000 | 47000 | 46300 | 1523 |
| 354 | 20240402 | 150700 | 11177585100 | 47000 | 46650 | 47000 | 46650 | 2328 |
| 355 | 20240402 | 150600 | 11068434800 | 46700 | 46700 | 46750 | 46600 | 1490 |
| 356 | 20240402 | 150500 | 10998828900 | 46750 | 46950 | 47000 | 46600 | 1864 |
| 357 | 20240402 | 150400 | 10911591900 | 47000 | 46800 | 47000 | 46700 | 3012 |
| 358 | 20240402 | 150300 | 10770331450 | 46800 | 46750 | 46900 | 46750 | 2258 |
| 359 | 20240402 | 150200 | 10664654600 | 46750 | 46600 | 46800 | 46600 | 924 |
| 360 | 20240402 | 150100 | 10621499650 | 46600 | 46600 | 46600 | 46400 | 1073 |
| 361 | 20240402 | 150000 | 10571613850 | 46600 | 46700 | 46900 | 46400 | 1190 |
| 362 | 20240402 | 145900 | 10516195850 | 46900 | 46600 | 46900 | 46600 | 1549 |
| 363 | 20240402 | 145800 | 10443869200 | 46600 | 46500 | 46600 | 46400 | 672 |
| 364 | 20240402 | 145700 | 10412596250 | 46500 | 46400 | 46500 | 46300 | 1171 |
| 365 | 20240402 | 145600 | 10358204150 | 46400 | 46000 | 46400 | 45900 | 626 |
| 366 | 20240402 | 145500 | 10329315800 | 46000 | 46000 | 46000 | 45950 | 271 |
| 367 | 20240402 | 145400 | 10316861200 | 46000 | 45550 | 46000 | 45550 | 3151 |
| 368 | 20240402 | 145300 | 10172356650 | 45550 | 45500 | 45550 | 45500 | 11 |
| 369 | 20240402 | 145200 | 10171856100 | 45500 | 45500 | 45550 | 45450 | 321 |
| 370 | 20240402 | 145100 | 10157251900 | 45550 | 45500 | 45550 | 45450 | 283 |
| 371 | 20240402 | 145000 | 10144365450 | 45500 | 45600 | 45600 | 45450 | 211 |
| 372 | 20240402 | 144900 | 10134768450 | 45650 | 45600 | 45650 | 45600 | 1160 |
| 373 | 20240402 | 144800 | 10081847850 | 45650 | 45700 | 45700 | 45650 | 250 |
| 374 | 20240402 | 144700 | 10070435200 | 45700 | 45700 | 45700 | 45650 | 894 |
| 375 | 20240402 | 144600 | 10029590850 | 45700 | 45750 | 45750 | 45700 | 995 |
| 376 | 20240402 | 144500 | 9984091600 | 45750 | 45700 | 45800 | 45700 | 408 |
| 377 | 20240402 | 144400 | 9965422150 | 45700 | 45550 | 45700 | 45550 | 703 |
| 378 | 20240402 | 144300 | 9933331250 | 45550 | 45600 | 45600 | 45500 | 576 |
| 379 | 20240402 | 144200 | 9907100350 | 45600 | 45500 | 45600 | 45500 | 559 |
| 380 | 20240402 | 144100 | 9881631400 | 45500 | 45500 | 45500 | 45450 | 292 |
| 381 | 20240402 | 144000 | 9868345900 | 45500 | 45350 | 45500 | 45350 | 525 |
| 382 | 20240402 | 143900 | 9844502050 | 45350 | 45350 | 45350 | 45350 | 90 |
| 383 | 20240402 | 143800 | 9840420550 | 45250 | 45200 | 45250 | 45200 | 199 |
| 384 | 20240402 | 143700 | 9831418100 | 45100 | 45150 | 45200 | 45100 | 279 |
| 385 | 20240402 | 143600 | 9818825550 | 45250 | 45250 | 45250 | 45250 | 0 |
| 386 | 20240402 | 143500 | 9818825550 | 45250 | 45250 | 45250 | 45150 | 143 |
| 387 | 20240402 | 143400 | 9812357300 | 45200 | 45000 | 45200 | 45000 | 536 |
| 388 | 20240402 | 143300 | 9788187100 | 45000 | 44850 | 45000 | 44850 | 468 |
| 389 | 20240402 | 143200 | 9767139500 | 44850 | 44800 | 44850 | 44800 | 161 |
| 390 | 20240402 | 143100 | 9759921750 | 44750 | 44800 | 44800 | 44750 | 296 |
| 391 | 20240402 | 143000 | 9746669300 | 44800 | 44800 | 44800 | 44800 | 112 |
| 392 | 20240402 | 142900 | 9741651700 | 44800 | 44850 | 44850 | 44800 | 418 |
| 393 | 20240402 | 142800 | 9722924100 | 44900 | 44800 | 44900 | 44800 | 35 |
| 394 | 20240402 | 142700 | 9721354100 | 44800 | 44850 | 44900 | 44800 | 101 |
| 395 | 20240402 | 142600 | 9716827700 | 44850 | 44850 | 44850 | 44800 | 134 |
| 396 | 20240402 | 142500 | 9710820300 | 44850 | 44850 | 44850 | 44850 | 48 |
| 397 | 20240402 | 142400 | 9708667500 | 44900 | 44850 | 44900 | 44800 | 27 |
| 398 | 20240402 | 142300 | 9707456550 | 44850 | 44850 | 44850 | 44800 | 102 |
| 399 | 20240402 | 142200 | 9702881900 | 44850 | 44850 | 44850 | 44850 | 211 |
| 400 | 20240402 | 142100 | 9693418550 | 44800 | 44800 | 44850 | 44800 | 36 |
| 401 | 20240402 | 142000 | 9691805700 | 44800 | 44850 | 44850 | 44800 | 205 |
| 402 | 20240402 | 141900 | 9682616450 | 44800 | 44800 | 44800 | 44800 | 110 |
| 403 | 20240402 | 141800 | 9677688450 | 44800 | 44800 | 44800 | 44800 | 82 |
| 404 | 20240402 | 141700 | 9674014850 | 44800 | 44800 | 44800 | 44800 | 178 |
| 405 | 20240402 | 141600 | 9666040450 | 44850 | 44800 | 44850 | 44800 | 76 |
| 406 | 20240402 | 141500 | 9662634950 | 44800 | 44800 | 44800 | 44800 | 25 |
| 407 | 20240402 | 141400 | 9661514950 | 44850 | 44800 | 44900 | 44750 | 236 |
| 408 | 20240402 | 141300 | 9650943550 | 44800 | 44800 | 44800 | 44800 | 122 |
| 409 | 20240402 | 141200 | 9645477950 | 44800 | 44800 | 44800 | 44800 | 111 |
| 410 | 20240402 | 141100 | 9640505150 | 44800 | 44900 | 44900 | 44800 | 342 |
| 411 | 20240402 | 141000 | 9625151700 | 44900 | 44950 | 44950 | 44900 | 22 |
| 412 | 20240402 | 140900 | 9624163450 | 44950 | 44800 | 44950 | 44800 | 101 |
| 413 | 20240402 | 140800 | 9619637000 | 44800 | 44800 | 44950 | 44750 | 397 |
| 414 | 20240402 | 140700 | 9601857150 | 44800 | 44950 | 44950 | 44800 | 1127 |
| 415 | 20240402 | 140600 | 9551344450 | 44950 | 44900 | 44950 | 44900 | 17 |
| 416 | 20240402 | 140500 | 9550580650 | 44850 | 45050 | 45050 | 44800 | 712 |
| 417 | 20240402 | 140400 | 9518654400 | 44950 | 45100 | 45100 | 44950 | 2127 |
| 418 | 20240402 | 140300 | 9422911400 | 45100 | 45100 | 45100 | 45100 | 54 |
| 419 | 20240402 | 140200 | 9420476000 | 45200 | 45200 | 45200 | 45200 | 6 |
| 420 | 20240402 | 140100 | 9420204800 | 45200 | 45050 | 45200 | 45050 | 50 |
| 421 | 20240402 | 140000 | 9417952100 | 45050 | 45100 | 45100 | 45050 | 101 |
| 422 | 20240402 | 135900 | 9413401850 | 45100 | 45100 | 45200 | 45050 | 630 |
| 423 | 20240402 | 135800 | 9384991750 | 45250 | 45250 | 45250 | 45100 | 72 |
| 424 | 20240402 | 135700 | 9381735400 | 45100 | 45150 | 45150 | 45100 | 79 |
| 425 | 20240402 | 135600 | 9378171450 | 45250 | 45100 | 45250 | 45100 | 5 |
| 426 | 20240402 | 135500 | 9377945500 | 45100 | 45200 | 45200 | 45100 | 630 |
| 427 | 20240402 | 135400 | 9349520450 | 45200 | 45200 | 45200 | 45200 | 35 |
| 428 | 20240402 | 135300 | 9347938450 | 45200 | 45400 | 45400 | 45200 | 68 |
| 429 | 20240402 | 135200 | 9344851650 | 45400 | 45250 | 45400 | 45250 | 243 |
| 430 | 20240402 | 135100 | 9333828450 | 45300 | 45100 | 45300 | 45100 | 60 |
| 431 | 20240402 | 135000 | 9331111450 | 45400 | 45100 | 45400 | 45050 | 448 |
| 432 | 20240402 | 134900 | 9310866400 | 45100 | 45300 | 45300 | 45100 | 1332 |
| 433 | 20240402 | 134800 | 9250636400 | 45300 | 45300 | 45300 | 45300 | 15 |
| 434 | 20240402 | 134700 | 9249956900 | 45250 | 45300 | 45300 | 45250 | 21 |
| 435 | 20240402 | 134600 | 9249006350 | 45300 | 45250 | 45300 | 45250 | 116 |
| 436 | 20240402 | 134500 | 9243751650 | 45250 | 45350 | 45350 | 45250 | 193 |
| 437 | 20240402 | 134400 | 9235002300 | 45350 | 45350 | 45350 | 45350 | 5 |
| 438 | 20240402 | 134300 | 9234775550 | 45300 | 45300 | 45300 | 45300 | 1 |
| 439 | 20240402 | 134200 | 9234730250 | 45300 | 45250 | 45400 | 45250 | 132 |
| 440 | 20240402 | 134100 | 9228745600 | 45250 | 45250 | 45250 | 45250 | 25 |
| 441 | 20240402 | 134000 | 9227614350 | 45250 | 45300 | 45300 | 45250 | 50 |
| 442 | 20240402 | 133900 | 9225351650 | 45300 | 45300 | 45300 | 45300 | 80 |
| 443 | 20240402 | 133800 | 9221727650 | 45300 | 45400 | 45400 | 45300 | 333 |
| 444 | 20240402 | 133700 | 9206623150 | 45400 | 45400 | 45400 | 45400 | 90 |
| 445 | 20240402 | 133600 | 9202537150 | 45350 | 45400 | 45400 | 45350 | 463 |
| 446 | 20240402 | 133500 | 9181531700 | 45350 | 45400 | 45400 | 45350 | 7 |
| 447 | 20240402 | 133400 | 9181214150 | 45350 | 45300 | 45350 | 45300 | 37 |
| 448 | 20240402 | 133300 | 9179537700 | 45300 | 45250 | 45300 | 45250 | 81 |
| 449 | 20240402 | 133200 | 9175871900 | 45250 | 45250 | 45250 | 45250 | 11 |
| 450 | 20240402 | 133100 | 9175374150 | 45250 | 45400 | 45400 | 45250 | 88 |
| 451 | 20240402 | 133000 | 9171384150 | 45400 | 45400 | 45400 | 45350 | 20 |
| 452 | 20240402 | 132900 | 9170476450 | 45450 | 45300 | 45450 | 45300 | 119 |
| 453 | 20240402 | 132800 | 9165079950 | 45300 | 45250 | 45300 | 45250 | 277 |
| 454 | 20240402 | 132700 | 9152538450 | 45200 | 45200 | 45250 | 45200 | 252 |
| 455 | 20240402 | 132600 | 9141148000 | 45200 | 45200 | 45200 | 45200 | 1 |
| 456 | 20240402 | 132500 | 9141102800 | 45250 | 45250 | 45250 | 45200 | 39 |
| 457 | 20240402 | 132400 | 9139338600 | 45250 | 45250 | 45250 | 45250 | 1 |
| 458 | 20240402 | 132300 | 9139293350 | 45250 | 45300 | 45300 | 45250 | 81 |
| 459 | 20240402 | 132200 | 9135624150 | 45300 | 45300 | 45300 | 45300 | 9 |
| 460 | 20240402 | 132100 | 9135216450 | 45350 | 45300 | 45350 | 45300 | 125 |
| 461 | 20240402 | 132000 | 9129553700 | 45300 | 45450 | 45450 | 45300 | 275 |
| 462 | 20240402 | 131900 | 9117077250 | 45500 | 45500 | 45500 | 45350 | 131 |
| 463 | 20240402 | 131800 | 9111126550 | 45500 | 45500 | 45500 | 45500 | 139 |
| 464 | 20240402 | 131700 | 9104802050 | 45550 | 45550 | 45550 | 45500 | 78 |
| 465 | 20240402 | 131600 | 9101249500 | 45550 | 45450 | 45550 | 45450 | 466 |
| 466 | 20240402 | 131500 | 9080032650 | 45450 | 45150 | 45450 | 45150 | 1038 |
| 467 | 20240402 | 131400 | 9033014250 | 45150 | 45200 | 45200 | 45150 | 524 |
| 468 | 20240402 | 131300 | 9009350050 | 45150 | 45150 | 45150 | 45100 | 636 |
| 469 | 20240402 | 131200 | 8980649650 | 45150 | 45100 | 45150 | 45100 | 133 |
| 470 | 20240402 | 131100 | 8974651200 | 45150 | 45100 | 45150 | 45100 | 15 |
| 471 | 20240402 | 131000 | 8973974650 | 45150 | 45100 | 45150 | 45100 | 85 |
| 472 | 20240402 | 130900 | 8970139800 | 45150 | 45150 | 45150 | 45150 | 24 |
| 473 | 20240402 | 130800 | 8969056200 | 45200 | 45050 | 45200 | 45050 | 153 |
| 474 | 20240402 | 130700 | 8962157400 | 45100 | 45100 | 45100 | 45100 | 91 |
| 475 | 20240402 | 130600 | 8958053300 | 45100 | 45150 | 45150 | 45100 | 187 |
| 476 | 20240402 | 130500 | 8949619350 | 45150 | 45150 | 45200 | 45150 | 23 |
| 477 | 20240402 | 130400 | 8948580650 | 45200 | 45200 | 45200 | 45200 | 0 |
| 478 | 20240402 | 130300 | 8948580650 | 45200 | 45200 | 45200 | 45200 | 2 |
| 479 | 20240402 | 130200 | 8948490250 | 45200 | 45200 | 45200 | 45100 | 239 |
| 480 | 20240402 | 130100 | 8937709800 | 45150 | 45200 | 45200 | 45150 | 17 |
| 481 | 20240402 | 130000 | 8936942200 | 45200 | 45200 | 45200 | 45200 | 1 |
| 482 | 20240402 | 125900 | 8936897000 | 45150 | 45200 | 45200 | 45150 | 120 |
| 483 | 20240402 | 125800 | 8931478150 | 45200 | 45200 | 45200 | 45150 | 610 |
| 484 | 20240402 | 125700 | 8903909450 | 45250 | 45200 | 45250 | 45200 | 116 |
| 485 | 20240402 | 125600 | 8898662950 | 45200 | 45200 | 45250 | 45200 | 111 |
| 486 | 20240402 | 125500 | 8893645250 | 45200 | 45100 | 45200 | 45100 | 42 |
| 487 | 20240402 | 125400 | 8891749050 | 45150 | 45150 | 45150 | 45150 | 0 |
| 488 | 20240402 | 125300 | 8891749050 | 45150 | 45250 | 45250 | 45150 | 122 |
| 489 | 20240402 | 125200 | 8886238700 | 45250 | 45150 | 45250 | 45150 | 54 |
| 490 | 20240402 | 125100 | 8883800100 | 45150 | 45150 | 45200 | 45150 | 86 |
| 491 | 20240402 | 125000 | 8879917150 | 45200 | 45400 | 45400 | 45200 | 267 |
| 492 | 20240402 | 124900 | 8867831550 | 45350 | 45400 | 45450 | 45350 | 88 |
| 493 | 20240402 | 124800 | 8863840400 | 45450 | 45350 | 45450 | 45350 | 20 |
| 494 | 20240402 | 124700 | 8862932950 | 45350 | 45350 | 45350 | 45350 | 152 |
| 495 | 20240402 | 124600 | 8856039750 | 45300 | 45300 | 45300 | 45300 | 131 |
| 496 | 20240402 | 124500 | 8850105450 | 45300 | 45250 | 45300 | 45250 | 130 |
| 497 | 20240402 | 124400 | 8844216500 | 45250 | 45100 | 45250 | 45100 | 652 |
| 498 | 20240402 | 124300 | 8814734500 | 45100 | 45050 | 45100 | 45050 | 58 |
| 499 | 20240402 | 124200 | 8812121150 | 45050 | 45050 | 45050 | 45050 | 2 |
| 500 | 20240402 | 124100 | 8812031050 | 45000 | 45050 | 45050 | 45000 | 132 |
| 501 | 20240402 | 124000 | 8806088450 | 45050 | 45200 | 45200 | 45050 | 211 |
| 502 | 20240402 | 123900 | 8796582750 | 45200 | 45050 | 45200 | 45000 | 219 |
| 503 | 20240402 | 123800 | 8786720550 | 45050 | 45050 | 45050 | 45050 | 3 |
| 504 | 20240402 | 123700 | 8786585400 | 45200 | 45150 | 45200 | 45000 | 370 |
| 505 | 20240402 | 123600 | 8769894400 | 45200 | 45100 | 45200 | 45050 | 173 |
| 506 | 20240402 | 123500 | 8762094750 | 45100 | 45100 | 45100 | 45100 | 141 |
| 507 | 20240402 | 123400 | 8755735650 | 45100 | 45050 | 45100 | 45050 | 210 |
| 508 | 20240402 | 123300 | 8746267200 | 45050 | 45100 | 45100 | 45050 | 357 |
| 509 | 20240402 | 123200 | 8730168900 | 45100 | 45100 | 45100 | 45100 | 108 |
| 510 | 20240402 | 123100 | 8725298100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 511 | 20240402 | 123000 | 8725298100 | 45250 | 45150 | 45250 | 45100 | 144 |
| 512 | 20240402 | 122900 | 8718798550 | 45150 | 45200 | 45200 | 45150 | 390 |
| 513 | 20240402 | 122800 | 8701186100 | 45200 | 45350 | 45350 | 45200 | 84 |
| 514 | 20240402 | 122700 | 8697386000 | 45250 | 45300 | 45350 | 45250 | 69 |
| 515 | 20240402 | 122600 | 8694261200 | 45350 | 45250 | 45350 | 45200 | 431 |
| 516 | 20240402 | 122500 | 8674766150 | 45350 | 45400 | 45400 | 45250 | 371 |
| 517 | 20240402 | 122400 | 8657978150 | 45250 | 45400 | 45400 | 45250 | 157 |
| 518 | 20240402 | 122300 | 8650864600 | 45400 | 45400 | 45400 | 45400 | 25 |
| 519 | 20240402 | 122200 | 8649729600 | 45400 | 45350 | 45400 | 45350 | 89 |
| 520 | 20240402 | 122100 | 8645691250 | 45400 | 45250 | 45400 | 45250 | 22 |
| 521 | 20240402 | 122000 | 8644693700 | 45300 | 45250 | 45300 | 45250 | 633 |
| 522 | 20240402 | 121900 | 8616048450 | 45250 | 45200 | 45250 | 45150 | 264 |
| 523 | 20240402 | 121800 | 8604117650 | 45200 | 45150 | 45200 | 45150 | 68 |
| 524 | 20240402 | 121700 | 8601047250 | 45150 | 45200 | 45200 | 45150 | 351 |
| 525 | 20240402 | 121600 | 8585196300 | 45100 | 45200 | 45350 | 45100 | 66 |
| 526 | 20240402 | 121500 | 8582217750 | 45100 | 45450 | 45450 | 45100 | 867 |
| 527 | 20240402 | 121400 | 8542928350 | 45500 | 45550 | 45550 | 45500 | 734 |
| 528 | 20240402 | 121300 | 8509526300 | 45500 | 45500 | 45500 | 45500 | 238 |
| 529 | 20240402 | 121200 | 8498697300 | 45450 | 45450 | 45450 | 45450 | 9 |
| 530 | 20240402 | 121100 | 8498288250 | 45500 | 45450 | 45500 | 45450 | 143 |
| 531 | 20240402 | 121000 | 8491788850 | 45400 | 45400 | 45450 | 45400 | 314 |
| 532 | 20240402 | 120900 | 8477528750 | 45400 | 45350 | 45400 | 45250 | 462 |
| 533 | 20240402 | 120800 | 8456599100 | 45400 | 45400 | 45400 | 45350 | 602 |
| 534 | 20240402 | 120700 | 8429295400 | 45400 | 45450 | 45450 | 45350 | 213 |
| 535 | 20240402 | 120600 | 8419624200 | 45450 | 45550 | 45550 | 45450 | 171 |
| 536 | 20240402 | 120500 | 8411843650 | 45550 | 45500 | 45550 | 45450 | 909 |
| 537 | 20240402 | 120400 | 8370483900 | 45400 | 45400 | 45500 | 45400 | 95 |
| 538 | 20240402 | 120300 | 8366162200 | 45550 | 45550 | 45550 | 45450 | 33 |
| 539 | 20240402 | 120200 | 8364659550 | 45550 | 45550 | 45550 | 45350 | 151 |
| 540 | 20240402 | 120100 | 8357789250 | 45450 | 45450 | 45550 | 45450 | 2211 |
| 541 | 20240402 | 120000 | 8257187700 | 45400 | 45500 | 45550 | 45400 | 1488 |
| 542 | 20240402 | 115900 | 8189542300 | 45600 | 45500 | 45600 | 45500 | 82 |
| 543 | 20240402 | 115800 | 8185807200 | 45600 | 45750 | 45750 | 45500 | 1160 |
| 544 | 20240402 | 115700 | 8132889900 | 45750 | 45750 | 45750 | 45750 | 146 |
| 545 | 20240402 | 115600 | 8126210400 | 45750 | 45800 | 45900 | 45650 | 1441 |
| 546 | 20240402 | 115500 | 8060296000 | 45950 | 45900 | 46100 | 45900 | 1376 |
| 547 | 20240402 | 115400 | 7996991750 | 45950 | 45850 | 45950 | 45600 | 3815 |
| 548 | 20240402 | 115300 | 7822361300 | 45850 | 45700 | 45900 | 45700 | 1192 |
| 549 | 20240402 | 115200 | 7767755150 | 45700 | 45450 | 45750 | 45450 | 1753 |
| 550 | 20240402 | 115100 | 7687836150 | 45500 | 45500 | 45500 | 45450 | 774 |
| 551 | 20240402 | 115000 | 7652654400 | 45500 | 45300 | 45500 | 45300 | 1701 |
| 552 | 20240402 | 114900 | 7575342400 | 45300 | 45200 | 45300 | 45150 | 848 |
| 553 | 20240402 | 114800 | 7536975000 | 45250 | 45150 | 45250 | 45150 | 1634 |
| 554 | 20240402 | 114700 | 7463106950 | 45150 | 45150 | 45150 | 45150 | 231 |
| 555 | 20240402 | 114600 | 7452677300 | 45050 | 45050 | 45100 | 45050 | 738 |
| 556 | 20240402 | 114500 | 7419408800 | 45050 | 44950 | 45050 | 44950 | 731 |
| 557 | 20240402 | 114400 | 7386526050 | 44950 | 44900 | 44950 | 44850 | 853 |
| 558 | 20240402 | 114300 | 7348221400 | 44900 | 44900 | 44900 | 44850 | 214 |
| 559 | 20240402 | 114200 | 7338613450 | 44850 | 44850 | 44850 | 44800 | 428 |
| 560 | 20240402 | 114100 | 7319422700 | 44850 | 44800 | 44850 | 44800 | 540 |
| 561 | 20240402 | 114000 | 7295219900 | 44750 | 44700 | 44750 | 44700 | 282 |
| 562 | 20240402 | 113900 | 7282603650 | 44700 | 44650 | 44750 | 44650 | 78 |
| 563 | 20240402 | 113800 | 7279115650 | 44650 | 44650 | 44750 | 44650 | 316 |
| 564 | 20240402 | 113700 | 7265000000 | 44650 | 44650 | 44650 | 44650 | 148 |
| 565 | 20240402 | 113600 | 7258391800 | 44650 | 44500 | 44650 | 44500 | 794 |
| 566 | 20240402 | 113500 | 7222944050 | 44500 | 44400 | 44500 | 44400 | 174 |
| 567 | 20240402 | 113400 | 7215218350 | 44400 | 44300 | 44400 | 44300 | 296 |
| 568 | 20240402 | 113300 | 7202090750 | 44300 | 44300 | 44300 | 44300 | 25 |
| 569 | 20240402 | 113200 | 7200983250 | 44250 | 44250 | 44250 | 44250 | 134 |
| 570 | 20240402 | 113100 | 7195053750 | 44250 | 44300 | 44300 | 44250 | 78 |
| 571 | 20240402 | 113000 | 7191601700 | 44300 | 44250 | 44300 | 44250 | 146 |
| 572 | 20240402 | 112900 | 7185134000 | 44300 | 44350 | 44350 | 44300 | 752 |
| 573 | 20240402 | 112800 | 7151799650 | 44350 | 44350 | 44350 | 44350 | 5 |
| 574 | 20240402 | 112700 | 7151577900 | 44350 | 44300 | 44350 | 44300 | 278 |
| 575 | 20240402 | 112600 | 7139262400 | 44300 | 44400 | 44400 | 44300 | 358 |
| 576 | 20240402 | 112500 | 7123376350 | 44450 | 44600 | 44600 | 44450 | 1980 |
| 577 | 20240402 | 112400 | 7035232850 | 44600 | 44600 | 44600 | 44600 | 254 |
| 578 | 20240402 | 112300 | 7023904450 | 44600 | 44600 | 44600 | 44550 | 28 |
| 579 | 20240402 | 112200 | 7022656050 | 44600 | 44600 | 44600 | 44600 | 198 |
| 580 | 20240402 | 112100 | 7013825250 | 44600 | 44500 | 44700 | 44450 | 875 |
| 581 | 20240402 | 112000 | 6974834650 | 44600 | 44650 | 44650 | 44550 | 1378 |
| 582 | 20240402 | 111900 | 6913395550 | 44650 | 44600 | 44650 | 44600 | 260 |
| 583 | 20240402 | 111800 | 6901799450 | 44600 | 44500 | 44600 | 44500 | 507 |
| 584 | 20240402 | 111700 | 6879209950 | 44500 | 44500 | 44500 | 44450 | 277 |
| 585 | 20240402 | 111600 | 6866883950 | 44500 | 44450 | 44500 | 44450 | 146 |
| 586 | 20240402 | 111500 | 6860392200 | 44300 | 44050 | 44500 | 44050 | 134 |
| 587 | 20240402 | 111400 | 6854461050 | 44050 | 44250 | 44300 | 44050 | 2467 |
| 588 | 20240402 | 111300 | 6745525750 | 44200 | 44200 | 44200 | 44150 | 474 |
| 589 | 20240402 | 111200 | 6724575000 | 44200 | 44100 | 44200 | 44100 | 85 |
| 590 | 20240402 | 111100 | 6720824100 | 44050 | 43900 | 44050 | 43900 | 35 |
| 591 | 20240402 | 111000 | 6719285650 | 43900 | 44050 | 44050 | 43900 | 2960 |
| 592 | 20240402 | 110900 | 6589161600 | 44100 | 44250 | 44250 | 44100 | 743 |
| 593 | 20240402 | 110800 | 6556388350 | 44200 | 44300 | 44300 | 44200 | 296 |
| 594 | 20240402 | 110700 | 6543287400 | 44300 | 44200 | 44300 | 44200 | 513 |
| 595 | 20240402 | 110600 | 6520578350 | 44200 | 44200 | 44200 | 44200 | 251 |
| 596 | 20240402 | 110500 | 6509484150 | 44150 | 44050 | 44150 | 44050 | 127 |
| 597 | 20240402 | 110400 | 6503879400 | 44050 | 44100 | 44100 | 44050 | 121 |
| 598 | 20240402 | 110300 | 6498549300 | 44150 | 44150 | 44200 | 44100 | 205 |
| 599 | 20240402 | 110200 | 6489505050 | 44200 | 44200 | 44200 | 44100 | 229 |
| 600 | 20240402 | 110100 | 6479398000 | 44150 | 44150 | 44200 | 44150 | 861 |
| 601 | 20240402 | 110000 | 6441355150 | 44150 | 44150 | 44150 | 44100 | 236 |
| 602 | 20240402 | 105900 | 6430944800 | 44100 | 44100 | 44100 | 44050 | 352 |
| 603 | 20240402 | 105800 | 6415424500 | 44100 | 44000 | 44100 | 44000 | 188 |
| 604 | 20240402 | 105700 | 6407148700 | 43950 | 43950 | 44150 | 43950 | 732 |
| 605 | 20240402 | 105600 | 6374969100 | 43950 | 43950 | 44000 | 43900 | 1187 |
| 606 | 20240402 | 105500 | 6322833950 | 44000 | 44150 | 44200 | 43950 | 1108 |
| 607 | 20240402 | 105400 | 6274018000 | 44150 | 44000 | 44150 | 44000 | 605 |
| 608 | 20240402 | 105300 | 6247392250 | 44000 | 43950 | 44000 | 43950 | 416 |
| 609 | 20240402 | 105200 | 6229107800 | 43950 | 43950 | 43950 | 43900 | 591 |
| 610 | 20240402 | 105100 | 6203155700 | 43950 | 44050 | 44050 | 43950 | 3020 |
| 611 | 20240402 | 105000 | 6070301900 | 44050 | 44050 | 44050 | 44000 | 235 |
| 612 | 20240402 | 104900 | 6059957650 | 44050 | 44100 | 44100 | 44050 | 216 |
| 613 | 20240402 | 104800 | 6050442750 | 44100 | 44050 | 44100 | 44000 | 1890 |
| 614 | 20240402 | 104700 | 5967247100 | 44050 | 44100 | 44200 | 44050 | 117 |
| 615 | 20240402 | 104600 | 5962088250 | 44100 | 44100 | 44100 | 44050 | 209 |
| 616 | 20240402 | 104500 | 5952873100 | 44200 | 44200 | 44250 | 44050 | 169 |
| 617 | 20240402 | 104400 | 5945418350 | 44100 | 44050 | 44100 | 44050 | 672 |
| 618 | 20240402 | 104300 | 5915796500 | 44050 | 44100 | 44100 | 44050 | 671 |
| 619 | 20240402 | 104200 | 5886238450 | 44100 | 44100 | 44100 | 44050 | 831 |
| 620 | 20240402 | 104100 | 5849605400 | 44100 | 44250 | 44250 | 44100 | 290 |
| 621 | 20240402 | 104000 | 5836813500 | 44150 | 44300 | 44300 | 44100 | 3744 |
| 622 | 20240402 | 103900 | 5671354350 | 44300 | 44300 | 44350 | 44300 | 206 |
| 623 | 20240402 | 103800 | 5662226950 | 44300 | 44400 | 44400 | 44300 | 406 |
| 624 | 20240402 | 103700 | 5644228550 | 44550 | 44500 | 44550 | 44500 | 41 |
| 625 | 20240402 | 103600 | 5642403350 | 44550 | 44300 | 44550 | 44300 | 151 |
| 626 | 20240402 | 103500 | 5635692250 | 44300 | 44300 | 44300 | 44300 | 562 |
| 627 | 20240402 | 103400 | 5610795650 | 44400 | 44350 | 44400 | 44300 | 85 |
| 628 | 20240402 | 103300 | 5607025450 | 44400 | 44300 | 44400 | 44300 | 88 |
| 629 | 20240402 | 103200 | 5603121350 | 44400 | 44350 | 44400 | 44250 | 381 |
| 630 | 20240402 | 103100 | 5586240500 | 44350 | 44350 | 44350 | 44300 | 560 |
| 631 | 20240402 | 103000 | 5561407700 | 44300 | 44200 | 44400 | 44200 | 3445 |
| 632 | 20240402 | 102900 | 5408748100 | 44200 | 44350 | 44350 | 44200 | 381 |
| 633 | 20240402 | 102800 | 5391897450 | 44350 | 44300 | 44750 | 44300 | 667 |
| 634 | 20240402 | 102700 | 5362285150 | 44150 | 44250 | 44250 | 44150 | 2122 |
| 635 | 20240402 | 102600 | 5268474600 | 44250 | 44450 | 44450 | 44200 | 4447 |
| 636 | 20240402 | 102500 | 5071242700 | 44450 | 44550 | 44550 | 44450 | 1675 |
| 637 | 20240402 | 102400 | 4996697000 | 44550 | 44650 | 44700 | 44550 | 397 |
| 638 | 20240402 | 102300 | 4978956000 | 44750 | 44600 | 44750 | 44550 | 279 |
| 639 | 20240402 | 102200 | 4966510750 | 44600 | 44550 | 44600 | 44550 | 102 |
| 640 | 20240402 | 102100 | 4961961600 | 44550 | 44600 | 44600 | 44550 | 979 |
| 641 | 20240402 | 102000 | 4918345700 | 44600 | 44600 | 44600 | 44600 | 10 |
| 642 | 20240402 | 101900 | 4917899700 | 44550 | 44550 | 44550 | 44550 | 155 |
| 643 | 20240402 | 101800 | 4910994450 | 44550 | 44500 | 44550 | 44500 | 128 |
| 644 | 20240402 | 101700 | 4905295350 | 44500 | 44450 | 44500 | 44450 | 436 |
| 645 | 20240402 | 101600 | 4885900900 | 44450 | 44450 | 44450 | 44450 | 156 |
| 646 | 20240402 | 101500 | 4878966700 | 44450 | 44400 | 44450 | 44400 | 547 |
| 647 | 20240402 | 101400 | 4854661900 | 44450 | 44400 | 44500 | 44400 | 807 |
| 648 | 20240402 | 101300 | 4818813300 | 44400 | 44450 | 44500 | 44400 | 2382 |
| 649 | 20240402 | 101200 | 4712957050 | 44450 | 44550 | 44550 | 44450 | 914 |
| 650 | 20240402 | 101100 | 4672309950 | 44500 | 44500 | 44500 | 44450 | 641 |
| 651 | 20240402 | 101000 | 4643796350 | 44550 | 44500 | 44600 | 44500 | 315 |
| 652 | 20240402 | 100900 | 4629751250 | 44500 | 44550 | 44600 | 44500 | 328 |
| 653 | 20240402 | 100800 | 4615154150 | 44500 | 44500 | 44550 | 44500 | 1100 |
| 654 | 20240402 | 100700 | 4566187700 | 44500 | 44500 | 44500 | 44500 | 621 |
| 655 | 20240402 | 100600 | 4538553200 | 44450 | 44550 | 44550 | 44450 | 1775 |
| 656 | 20240402 | 100500 | 4459561650 | 44550 | 44700 | 44700 | 44550 | 1667 |
| 657 | 20240402 | 100400 | 4385189100 | 44700 | 44800 | 44800 | 44700 | 678 |
| 658 | 20240402 | 100300 | 4354848450 | 44850 | 44950 | 44950 | 44850 | 607 |
| 659 | 20240402 | 100200 | 4327610000 | 44950 | 45000 | 45000 | 44900 | 84 |
| 660 | 20240402 | 100100 | 4323837250 | 44950 | 45000 | 45000 | 44950 | 516 |
| 661 | 20240402 | 100000 | 4300639900 | 45000 | 45050 | 45100 | 45000 | 324 |
| 662 | 20240402 | 095900 | 4286052850 | 45050 | 45200 | 45200 | 45050 | 969 |
| 663 | 20240402 | 095800 | 4242389400 | 45200 | 45150 | 45200 | 45150 | 366 |
| 664 | 20240402 | 095700 | 4225850000 | 45150 | 45200 | 45200 | 45100 | 177 |
| 665 | 20240402 | 095600 | 4217863300 | 45150 | 45300 | 45300 | 45150 | 722 |
| 666 | 20240402 | 095500 | 4185231150 | 45250 | 45250 | 45300 | 45200 | 895 |
| 667 | 20240402 | 095400 | 4144710800 | 45250 | 45050 | 45250 | 45050 | 374 |
| 668 | 20240402 | 095300 | 4127809900 | 45000 | 44900 | 45000 | 44900 | 357 |
| 669 | 20240402 | 095200 | 4111764150 | 44850 | 44800 | 44850 | 44800 | 430 |
| 670 | 20240402 | 095100 | 4092478950 | 44850 | 44900 | 44950 | 44850 | 878 |
| 671 | 20240402 | 095000 | 4053071500 | 44900 | 44850 | 45000 | 44850 | 380 |
| 672 | 20240402 | 094900 | 4036010450 | 44850 | 44900 | 45000 | 44800 | 112 |
| 673 | 20240402 | 094800 | 4030982200 | 44900 | 44750 | 44900 | 44750 | 516 |
| 674 | 20240402 | 094700 | 4007815650 | 44750 | 44750 | 44850 | 44700 | 824 |
| 675 | 20240402 | 094600 | 3970952500 | 44800 | 44800 | 44850 | 44750 | 397 |
| 676 | 20240402 | 094500 | 3953170450 | 44850 | 44950 | 44950 | 44800 | 346 |
| 677 | 20240402 | 094400 | 3937658450 | 44950 | 44900 | 45000 | 44800 | 820 |
| 678 | 20240402 | 094300 | 3900888400 | 44900 | 45150 | 45150 | 44900 | 612 |
| 679 | 20240402 | 094200 | 3873357550 | 45150 | 44800 | 45150 | 44800 | 652 |
| 680 | 20240402 | 094100 | 3844048850 | 44800 | 44650 | 44800 | 44650 | 263 |
| 681 | 20240402 | 094000 | 3832275000 | 44650 | 44650 | 44650 | 44600 | 1182 |
| 682 | 20240402 | 093900 | 3779509500 | 44800 | 44800 | 44800 | 44650 | 1039 |
| 683 | 20240402 | 093800 | 3733091450 | 44700 | 44800 | 44800 | 44650 | 1076 |
| 684 | 20240402 | 093700 | 3684922550 | 44900 | 45100 | 45100 | 44850 | 1774 |
| 685 | 20240402 | 093600 | 3605112050 | 45150 | 45400 | 45400 | 45150 | 1764 |
| 686 | 20240402 | 093500 | 3525325000 | 45400 | 45400 | 45400 | 45300 | 1065 |
| 687 | 20240402 | 093400 | 3476987400 | 45400 | 45350 | 45400 | 45300 | 731 |
| 688 | 20240402 | 093300 | 3443839100 | 45350 | 45400 | 45450 | 45350 | 989 |
| 689 | 20240402 | 093200 | 3398938350 | 45400 | 45300 | 45500 | 45300 | 1004 |
| 690 | 20240402 | 093100 | 3353354350 | 45250 | 45200 | 45250 | 45200 | 247 |
| 691 | 20240402 | 093000 | 3342182750 | 45200 | 45100 | 45250 | 45100 | 237 |
| 692 | 20240402 | 092900 | 3331477400 | 45100 | 45300 | 45300 | 45100 | 256 |
| 693 | 20240402 | 092800 | 3319927550 | 45100 | 45150 | 45300 | 45100 | 827 |
| 694 | 20240402 | 092700 | 3282562300 | 45200 | 45000 | 45200 | 44950 | 1068 |
| 695 | 20240402 | 092600 | 3234481500 | 44950 | 44950 | 45150 | 44950 | 1013 |
| 696 | 20240402 | 092500 | 3188839600 | 44950 | 44700 | 44950 | 44700 | 417 |
| 697 | 20240402 | 092400 | 3170118650 | 44800 | 44500 | 44800 | 44500 | 1232 |
| 698 | 20240402 | 092300 | 3115199400 | 44500 | 44500 | 44700 | 44450 | 2394 |
| 699 | 20240402 | 092200 | 3008697450 | 44800 | 44750 | 44850 | 44450 | 3549 |
| 700 | 20240402 | 092100 | 2850420950 | 44850 | 45200 | 45300 | 44450 | 3301 |
| 701 | 20240402 | 092000 | 2702573100 | 45200 | 45300 | 45400 | 45200 | 822 |
| 702 | 20240402 | 091900 | 2665340800 | 45250 | 45100 | 45250 | 45000 | 819 |
| 703 | 20240402 | 091800 | 2628415800 | 45000 | 45200 | 45250 | 44950 | 1446 |
| 704 | 20240402 | 091700 | 2563241150 | 45200 | 45000 | 45250 | 44950 | 2135 |
| 705 | 20240402 | 091600 | 2467100500 | 44950 | 45250 | 45250 | 44900 | 511 |
| 706 | 20240402 | 091500 | 2444088800 | 45250 | 44950 | 45250 | 44750 | 1191 |
| 707 | 20240402 | 091400 | 2390536850 | 44950 | 44550 | 44950 | 44550 | 767 |
| 708 | 20240402 | 091300 | 2356210750 | 44600 | 44900 | 44900 | 44500 | 4364 |
| 709 | 20240402 | 091200 | 2161577650 | 44850 | 45100 | 45100 | 44850 | 2236 |
| 710 | 20240402 | 091100 | 2061074850 | 45200 | 45200 | 45250 | 45100 | 1958 |
| 711 | 20240402 | 091000 | 1972595000 | 45150 | 44750 | 45200 | 44700 | 3540 |
| 712 | 20240402 | 090900 | 1813436100 | 44700 | 44950 | 44950 | 44600 | 2290 |
| 713 | 20240402 | 090800 | 1711139750 | 44850 | 44750 | 45000 | 44450 | 4486 |
| 714 | 20240402 | 090700 | 1510414250 | 44700 | 44700 | 44900 | 44400 | 7035 |
| 715 | 20240402 | 090600 | 1196514300 | 44700 | 45150 | 45400 | 44700 | 4383 |
| 716 | 20240402 | 090500 | 999337400 | 45100 | 45650 | 45650 | 45050 | 7475 |
| 717 | 20240402 | 090400 | 660040150 | 45700 | 46150 | 46150 | 45650 | 2810 |
| 718 | 20240402 | 090300 | 531222250 | 46150 | 45950 | 46450 | 45900 | 1556 |
| 719 | 20240402 | 090200 | 459594250 | 45950 | 45750 | 46100 | 45700 | 1724 |
| 720 | 20240402 | 090100 | 380629450 | 45700 | 46650 | 46750 | 45700 | 4585 |
| 721 | 20240402 | 090000 | 168942000 | 46450 | 47000 | 47300 | 46450 | 3607 |