37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 203100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 3 | 20240402 | 203000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20240402 | 202900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20240402 | 202800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20240402 | 202700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20240402 | 202600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20240402 | 202500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20240402 | 202400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20240402 | 202300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20240402 | 202200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20240402 | 202100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20240402 | 202000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20240402 | 201900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20240402 | 201800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20240402 | 201700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20240402 | 201600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20240402 | 201500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20240402 | 201400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20240402 | 201300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20240402 | 201200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20240402 | 201100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20240402 | 201000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20240402 | 200900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20240402 | 200800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20240402 | 200700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20240402 | 200600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20240402 | 200500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20240402 | 200400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20240402 | 200300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20240402 | 200200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20240402 | 200100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 33 | 20240402 | 200000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20240402 | 195900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20240402 | 195800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20240402 | 195700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20240402 | 195600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20240402 | 195500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20240402 | 195400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20240402 | 195300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20240402 | 195200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20240402 | 195100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20240402 | 195000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20240402 | 194900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20240402 | 194800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20240402 | 194700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20240402 | 194600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20240402 | 194500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20240402 | 194400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20240402 | 194300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20240402 | 194200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20240402 | 194100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20240402 | 194000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20240402 | 193900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20240402 | 193800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20240402 | 193700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20240402 | 193600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20240402 | 193500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20240402 | 193400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20240402 | 193300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20240402 | 193200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20240402 | 193100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 63 | 20240402 | 193000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20240402 | 192900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20240402 | 192800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20240402 | 192700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20240402 | 192600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20240402 | 192500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20240402 | 192400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20240402 | 192300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20240402 | 192200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20240402 | 192100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20240402 | 192000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20240402 | 191900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20240402 | 191800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20240402 | 191700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20240402 | 191600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20240402 | 191500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20240402 | 191400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20240402 | 191300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20240402 | 191200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20240402 | 191100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20240402 | 191000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20240402 | 190900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20240402 | 190800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20240402 | 190700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20240402 | 190600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20240402 | 190500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20240402 | 190400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20240402 | 190300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20240402 | 190200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20240402 | 190100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 93 | 20240402 | 190000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20240402 | 185900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20240402 | 185800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20240402 | 185700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20240402 | 185600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20240402 | 185500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20240402 | 185400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20240402 | 185300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20240402 | 185200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20240402 | 185100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20240402 | 185000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20240402 | 184900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20240402 | 184800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20240402 | 184700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20240402 | 184600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20240402 | 184500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20240402 | 184400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20240402 | 184300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20240402 | 184200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20240402 | 184100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20240402 | 184000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20240402 | 183900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20240402 | 183800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20240402 | 183700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20240402 | 183600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20240402 | 183500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20240402 | 183400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20240402 | 183300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20240402 | 183200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20240402 | 183100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 123 | 20240402 | 183000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20240402 | 182900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20240402 | 182800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20240402 | 182700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20240402 | 182600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20240402 | 182500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20240402 | 182400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20240402 | 182300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20240402 | 182200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20240402 | 182100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20240402 | 182000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20240402 | 181900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20240402 | 181800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20240402 | 181700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20240402 | 181600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20240402 | 181500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20240402 | 181400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20240402 | 181300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20240402 | 181200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20240402 | 181100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20240402 | 181000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20240402 | 180900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20240402 | 180800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20240402 | 180700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20240402 | 180600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20240402 | 180500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20240402 | 180400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20240402 | 180300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20240402 | 180200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20240402 | 180100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 153 | 20240402 | 180000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20240402 | 175900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20240402 | 175800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20240402 | 175700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20240402 | 175600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20240402 | 175500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20240402 | 175400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20240402 | 175300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20240402 | 175200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20240402 | 175100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20240402 | 175000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20240402 | 174900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20240402 | 174800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20240402 | 174700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20240402 | 174600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20240402 | 174500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20240402 | 174400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20240402 | 174300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20240402 | 174200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20240402 | 174100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20240402 | 174000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20240402 | 173900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20240402 | 173800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20240402 | 173700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20240402 | 173600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20240402 | 173500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20240402 | 173400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20240402 | 173300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20240402 | 173200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20240402 | 173100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 183 | 20240402 | 173000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20240402 | 172900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20240402 | 172800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20240402 | 172700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20240402 | 172600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20240402 | 172500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20240402 | 172400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20240402 | 172300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20240402 | 172200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20240402 | 172100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20240402 | 172000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20240402 | 171900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20240402 | 171800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20240402 | 171700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20240402 | 171600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20240402 | 171500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20240402 | 171400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20240402 | 171300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20240402 | 171200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20240402 | 171100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20240402 | 171000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20240402 | 170900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20240402 | 170800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20240402 | 170700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20240402 | 170600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20240402 | 170500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20240402 | 170400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20240402 | 170300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20240402 | 170200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20240402 | 170100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 213 | 20240402 | 170000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20240402 | 165900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20240402 | 165800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20240402 | 165700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20240402 | 165600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20240402 | 165500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20240402 | 165400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20240402 | 165300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20240402 | 165200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20240402 | 165100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20240402 | 165000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20240402 | 164900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20240402 | 164800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20240402 | 164700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20240402 | 164600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20240402 | 164500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20240402 | 164400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20240402 | 164300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20240402 | 164200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20240402 | 164100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20240402 | 164000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20240402 | 163900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20240402 | 163800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20240402 | 163700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20240402 | 163600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20240402 | 163500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20240402 | 163400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20240402 | 163300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20240402 | 163200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20240402 | 163100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 243 | 20240402 | 163000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20240402 | 162900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20240402 | 162800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20240402 | 162700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20240402 | 162600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20240402 | 162500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20240402 | 162400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20240402 | 162300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20240402 | 162200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20240402 | 162100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20240402 | 162000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20240402 | 161900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20240402 | 161800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20240402 | 161700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20240402 | 161600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20240402 | 161500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20240402 | 161400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20240402 | 161300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20240402 | 161200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20240402 | 161100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20240402 | 161000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20240402 | 160900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20240402 | 160800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20240402 | 160700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20240402 | 160600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20240402 | 160500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20240402 | 160400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20240402 | 160300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20240402 | 160200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20240402 | 160100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 273 | 20240402 | 160000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20240402 | 155900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20240402 | 155800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20240402 | 155700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20240402 | 155600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20240402 | 155500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20240402 | 155400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20240402 | 155300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20240402 | 155200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20240402 | 155100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20240402 | 155000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20240402 | 154900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20240402 | 154800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20240402 | 154700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20240402 | 154600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20240402 | 154500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20240402 | 154400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20240402 | 154300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20240402 | 154200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20240402 | 154100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20240402 | 154000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20240402 | 153900 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20240402 | 153800 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 296 | 20240402 | 153700 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 297 | 20240402 | 153600 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 298 | 20240402 | 153500 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 299 | 20240402 | 153400 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 300 | 20240402 | 153300 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 301 | 20240402 | 153200 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 302 | 20240402 | 153100 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 303 | 20240402 | 153000 | 11115452700 | 41800 | 41800 | 41800 | 41800 | 6755 |
| 304 | 20240402 | 152900 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 305 | 20240402 | 152800 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 306 | 20240402 | 152700 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 307 | 20240402 | 152600 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 308 | 20240402 | 152500 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 309 | 20240402 | 152400 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 310 | 20240402 | 152300 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 311 | 20240402 | 152200 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 312 | 20240402 | 152100 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 313 | 20240402 | 152000 | 10833093700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 314 | 20240402 | 151900 | 10833093700 | 41900 | 41800 | 41900 | 41800 | 690 |
| 315 | 20240402 | 151800 | 10804227100 | 41900 | 41850 | 41900 | 41850 | 1034 |
| 316 | 20240402 | 151700 | 10760948350 | 41850 | 41850 | 41900 | 41800 | 495 |
| 317 | 20240402 | 151600 | 10740228500 | 41800 | 41850 | 41900 | 41800 | 827 |
| 318 | 20240402 | 151500 | 10705618200 | 41900 | 41900 | 42000 | 41850 | 598 |
| 319 | 20240402 | 151400 | 10680535650 | 41950 | 42000 | 42000 | 41900 | 1181 |
| 320 | 20240402 | 151300 | 10630994850 | 41950 | 41950 | 42050 | 41950 | 776 |
| 321 | 20240402 | 151200 | 10598401700 | 42000 | 41950 | 42000 | 41950 | 520 |
| 322 | 20240402 | 151100 | 10576577650 | 41950 | 41900 | 42000 | 41900 | 303 |
| 323 | 20240402 | 151000 | 10563868500 | 41900 | 41950 | 41950 | 41900 | 377 |
| 324 | 20240402 | 150900 | 10548060300 | 41950 | 41950 | 41950 | 41900 | 374 |
| 325 | 20240402 | 150800 | 10532388150 | 41900 | 41950 | 42050 | 41850 | 323 |
| 326 | 20240402 | 150700 | 10518842700 | 41800 | 41850 | 41900 | 41750 | 884 |
| 327 | 20240402 | 150600 | 10481883350 | 41850 | 41950 | 42000 | 41750 | 292 |
| 328 | 20240402 | 150500 | 10469647000 | 41750 | 41800 | 41900 | 41750 | 764 |
| 329 | 20240402 | 150400 | 10437662050 | 41800 | 41800 | 41850 | 41750 | 298 |
| 330 | 20240402 | 150300 | 10425201850 | 41750 | 41800 | 41900 | 41750 | 130 |
| 331 | 20240402 | 150200 | 10419769200 | 41750 | 41800 | 41900 | 41750 | 279 |
| 332 | 20240402 | 150100 | 10408105300 | 41750 | 41700 | 41850 | 41700 | 171 |
| 333 | 20240402 | 150000 | 10400958100 | 41700 | 41700 | 41850 | 41700 | 441 |
| 334 | 20240402 | 145900 | 10382545500 | 41750 | 41850 | 41850 | 41750 | 253 |
| 335 | 20240402 | 145800 | 10371970000 | 41800 | 41800 | 41850 | 41800 | 131 |
| 336 | 20240402 | 145700 | 10366490500 | 41900 | 41700 | 41900 | 41700 | 458 |
| 337 | 20240402 | 145600 | 10347343750 | 41650 | 41750 | 41800 | 41650 | 323 |
| 338 | 20240402 | 145500 | 10333869950 | 41750 | 41700 | 41750 | 41650 | 462 |
| 339 | 20240402 | 145400 | 10314589300 | 41700 | 41700 | 41750 | 41650 | 190 |
| 340 | 20240402 | 145300 | 10306666400 | 41650 | 41650 | 41700 | 41650 | 496 |
| 341 | 20240402 | 145200 | 10286006200 | 41700 | 41750 | 41750 | 41650 | 669 |
| 342 | 20240402 | 145100 | 10258106550 | 41750 | 41750 | 41800 | 41750 | 55 |
| 343 | 20240402 | 145000 | 10255809650 | 41750 | 41800 | 41850 | 41700 | 1058 |
| 344 | 20240402 | 144900 | 10211635250 | 41750 | 41850 | 41900 | 41750 | 166 |
| 345 | 20240402 | 144800 | 10204688900 | 41850 | 41800 | 41850 | 41800 | 159 |
| 346 | 20240402 | 144700 | 10198036000 | 41700 | 41700 | 41800 | 41700 | 320 |
| 347 | 20240402 | 144600 | 10184681050 | 41700 | 41800 | 41800 | 41700 | 308 |
| 348 | 20240402 | 144500 | 10171826050 | 41800 | 41700 | 41800 | 41700 | 234 |
| 349 | 20240402 | 144400 | 10162062000 | 41750 | 41850 | 41850 | 41750 | 366 |
| 350 | 20240402 | 144300 | 10146778250 | 41800 | 41800 | 41900 | 41750 | 783 |
| 351 | 20240402 | 144200 | 10114032800 | 41800 | 41750 | 41800 | 41750 | 108 |
| 352 | 20240402 | 144100 | 10109518500 | 41800 | 41800 | 41850 | 41800 | 312 |
| 353 | 20240402 | 144000 | 10096474550 | 41800 | 41800 | 41850 | 41800 | 167 |
| 354 | 20240402 | 143900 | 10089493050 | 41850 | 41850 | 41900 | 41800 | 305 |
| 355 | 20240402 | 143800 | 10076728250 | 41800 | 41850 | 41850 | 41800 | 490 |
| 356 | 20240402 | 143700 | 10056242150 | 41800 | 41800 | 41900 | 41800 | 408 |
| 357 | 20240402 | 143600 | 10039180250 | 41800 | 41700 | 41850 | 41700 | 756 |
| 358 | 20240402 | 143500 | 10007580150 | 41550 | 41600 | 41700 | 41550 | 427 |
| 359 | 20240402 | 143400 | 9989814350 | 41600 | 41550 | 41600 | 41500 | 321 |
| 360 | 20240402 | 143300 | 9976480550 | 41550 | 41400 | 41550 | 41400 | 425 |
| 361 | 20240402 | 143200 | 9958852200 | 41400 | 41500 | 41500 | 41400 | 614 |
| 362 | 20240402 | 143100 | 9933396250 | 41450 | 41500 | 41500 | 41400 | 776 |
| 363 | 20240402 | 143000 | 9901228100 | 41500 | 41350 | 41500 | 41350 | 474 |
| 364 | 20240402 | 142900 | 9881597900 | 41450 | 41300 | 41450 | 41300 | 1336 |
| 365 | 20240402 | 142800 | 9826335550 | 41350 | 41400 | 41450 | 41300 | 1547 |
| 366 | 20240402 | 142700 | 9762345550 | 41450 | 41450 | 41500 | 41450 | 521 |
| 367 | 20240402 | 142600 | 9740748150 | 41450 | 41400 | 41550 | 41400 | 414 |
| 368 | 20240402 | 142500 | 9723584600 | 41400 | 41550 | 41550 | 41400 | 1909 |
| 369 | 20240402 | 142400 | 9644404750 | 41550 | 41600 | 41600 | 41550 | 990 |
| 370 | 20240402 | 142300 | 9603251650 | 41650 | 41600 | 41650 | 41550 | 206 |
| 371 | 20240402 | 142200 | 9594680100 | 41600 | 41600 | 41800 | 41550 | 189 |
| 372 | 20240402 | 142100 | 9586816400 | 41800 | 41600 | 41900 | 41400 | 8242 |
| 373 | 20240402 | 142000 | 9244613400 | 41600 | 41600 | 41600 | 41600 | 655 |
| 374 | 20240402 | 141900 | 9217365400 | 41600 | 41650 | 41650 | 41600 | 320 |
| 375 | 20240402 | 141800 | 9204047650 | 41650 | 41650 | 41700 | 41650 | 502 |
| 376 | 20240402 | 141700 | 9183139050 | 41700 | 41700 | 41700 | 41650 | 376 |
| 377 | 20240402 | 141600 | 9167475500 | 41650 | 41700 | 41700 | 41650 | 247 |
| 378 | 20240402 | 141500 | 9157181950 | 41700 | 41800 | 41800 | 41650 | 748 |
| 379 | 20240402 | 141400 | 9125998100 | 41750 | 41650 | 41750 | 41650 | 584 |
| 380 | 20240402 | 141300 | 9101662750 | 41650 | 41750 | 41750 | 41650 | 719 |
| 381 | 20240402 | 141200 | 9071679400 | 41750 | 41650 | 41850 | 41600 | 880 |
| 382 | 20240402 | 141100 | 9034914150 | 41650 | 41700 | 41850 | 41600 | 1204 |
| 383 | 20240402 | 141000 | 8984753450 | 41750 | 41650 | 41750 | 41650 | 232 |
| 384 | 20240402 | 140900 | 8975076650 | 41650 | 41750 | 41800 | 41650 | 844 |
| 385 | 20240402 | 140800 | 8939869900 | 41800 | 41900 | 41900 | 41750 | 1346 |
| 386 | 20240402 | 140700 | 8883547850 | 41900 | 42000 | 42050 | 41900 | 1859 |
| 387 | 20240402 | 140600 | 8805513650 | 42000 | 42000 | 42100 | 42000 | 451 |
| 388 | 20240402 | 140500 | 8786553250 | 42050 | 42050 | 42100 | 42000 | 1043 |
| 389 | 20240402 | 140400 | 8742722350 | 42100 | 42050 | 42100 | 42050 | 292 |
| 390 | 20240402 | 140300 | 8730435450 | 42050 | 42150 | 42150 | 42050 | 463 |
| 391 | 20240402 | 140200 | 8710951450 | 42150 | 42050 | 42150 | 42050 | 622 |
| 392 | 20240402 | 140100 | 8684775950 | 42050 | 42100 | 42150 | 42050 | 1832 |
| 393 | 20240402 | 140000 | 8607701850 | 42100 | 42150 | 42150 | 42100 | 651 |
| 394 | 20240402 | 135900 | 8580281900 | 42150 | 42200 | 42200 | 42150 | 228 |
| 395 | 20240402 | 135800 | 8570667250 | 42200 | 42150 | 42200 | 42150 | 1200 |
| 396 | 20240402 | 135700 | 8520083400 | 42150 | 42250 | 42250 | 42150 | 265 |
| 397 | 20240402 | 135600 | 8508909000 | 42200 | 42250 | 42250 | 42150 | 303 |
| 398 | 20240402 | 135500 | 8496123150 | 42200 | 42250 | 42250 | 42150 | 167 |
| 399 | 20240402 | 135400 | 8489077300 | 42150 | 42150 | 42250 | 42150 | 392 |
| 400 | 20240402 | 135300 | 8472539650 | 42150 | 42300 | 42300 | 42150 | 169 |
| 401 | 20240402 | 135200 | 8465412700 | 42350 | 42200 | 42350 | 42150 | 734 |
| 402 | 20240402 | 135100 | 8434415950 | 42200 | 42150 | 42200 | 42150 | 404 |
| 403 | 20240402 | 135000 | 8417382650 | 42150 | 42200 | 42200 | 42150 | 630 |
| 404 | 20240402 | 134900 | 8390812050 | 42200 | 42250 | 42350 | 42200 | 579 |
| 405 | 20240402 | 134800 | 8366354300 | 42250 | 42350 | 42350 | 42250 | 1224 |
| 406 | 20240402 | 134700 | 8314579000 | 42300 | 42350 | 42350 | 42300 | 251 |
| 407 | 20240402 | 134600 | 8303955300 | 42350 | 42350 | 42350 | 42300 | 284 |
| 408 | 20240402 | 134500 | 8291931800 | 42300 | 42350 | 42400 | 42300 | 501 |
| 409 | 20240402 | 134400 | 8270726800 | 42350 | 42350 | 42400 | 42350 | 315 |
| 410 | 20240402 | 134300 | 8257385200 | 42400 | 42500 | 42500 | 42350 | 138 |
| 411 | 20240402 | 134200 | 8251534250 | 42400 | 42500 | 42500 | 42350 | 373 |
| 412 | 20240402 | 134100 | 8235695900 | 42500 | 42300 | 42500 | 42300 | 643 |
| 413 | 20240402 | 134000 | 8208476950 | 42350 | 42300 | 42350 | 42300 | 2281 |
| 414 | 20240402 | 133900 | 8111970950 | 42350 | 42400 | 42400 | 42300 | 299 |
| 415 | 20240402 | 133800 | 8099309650 | 42400 | 42400 | 42400 | 42350 | 631 |
| 416 | 20240402 | 133700 | 8072583450 | 42400 | 42350 | 42450 | 42350 | 400 |
| 417 | 20240402 | 133600 | 8055630200 | 42350 | 42400 | 42400 | 42350 | 538 |
| 418 | 20240402 | 133500 | 8032835250 | 42400 | 42500 | 42500 | 42400 | 442 |
| 419 | 20240402 | 133400 | 8014080100 | 42500 | 42550 | 42600 | 42500 | 858 |
| 420 | 20240402 | 133300 | 7977605550 | 42550 | 42650 | 42700 | 42550 | 392 |
| 421 | 20240402 | 133200 | 7960890800 | 42650 | 42550 | 42650 | 42500 | 595 |
| 422 | 20240402 | 133100 | 7935555450 | 42600 | 42600 | 42600 | 42550 | 153 |
| 423 | 20240402 | 133000 | 7929040250 | 42600 | 42600 | 42650 | 42600 | 194 |
| 424 | 20240402 | 132900 | 7920773950 | 42600 | 42600 | 42650 | 42600 | 248 |
| 425 | 20240402 | 132800 | 7910203150 | 42600 | 42650 | 42700 | 42600 | 346 |
| 426 | 20240402 | 132700 | 7895460000 | 42650 | 42650 | 42700 | 42650 | 316 |
| 427 | 20240402 | 132600 | 7881980200 | 42700 | 42700 | 42750 | 42700 | 707 |
| 428 | 20240402 | 132500 | 7851791150 | 42800 | 42750 | 42800 | 42700 | 344 |
| 429 | 20240402 | 132400 | 7837094200 | 42750 | 42850 | 42850 | 42750 | 210 |
| 430 | 20240402 | 132300 | 7828107450 | 42850 | 42900 | 42900 | 42850 | 147 |
| 431 | 20240402 | 132200 | 7821804900 | 42900 | 42750 | 42900 | 42750 | 333 |
| 432 | 20240402 | 132100 | 7807547200 | 42750 | 42800 | 42800 | 42700 | 579 |
| 433 | 20240402 | 132000 | 7782807050 | 42800 | 42800 | 42800 | 42750 | 512 |
| 434 | 20240402 | 131900 | 7760897600 | 42800 | 42800 | 42850 | 42800 | 149 |
| 435 | 20240402 | 131800 | 7754517600 | 42850 | 42850 | 42850 | 42850 | 130 |
| 436 | 20240402 | 131700 | 7748947100 | 42900 | 42900 | 42900 | 42900 | 119 |
| 437 | 20240402 | 131600 | 7743842000 | 42850 | 42900 | 42900 | 42850 | 250 |
| 438 | 20240402 | 131500 | 7733122550 | 42950 | 42950 | 42950 | 42950 | 116 |
| 439 | 20240402 | 131400 | 7728140350 | 42950 | 42950 | 43000 | 42950 | 275 |
| 440 | 20240402 | 131300 | 7716329000 | 43050 | 43050 | 43050 | 43050 | 13 |
| 441 | 20240402 | 131200 | 7715769350 | 43050 | 42950 | 43050 | 42900 | 430 |
| 442 | 20240402 | 131100 | 7697283350 | 42950 | 42850 | 42950 | 42850 | 181 |
| 443 | 20240402 | 131000 | 7689519600 | 42900 | 42900 | 42900 | 42850 | 88 |
| 444 | 20240402 | 130900 | 7685747250 | 42850 | 42900 | 42900 | 42850 | 22 |
| 445 | 20240402 | 130800 | 7684804350 | 42850 | 42900 | 42900 | 42850 | 125 |
| 446 | 20240402 | 130700 | 7679446150 | 42900 | 42900 | 42900 | 42850 | 25 |
| 447 | 20240402 | 130600 | 7678374550 | 42900 | 42900 | 42900 | 42900 | 143 |
| 448 | 20240402 | 130500 | 7672239850 | 42900 | 43000 | 43000 | 42900 | 485 |
| 449 | 20240402 | 130400 | 7651431550 | 43000 | 43000 | 43000 | 42950 | 138 |
| 450 | 20240402 | 130300 | 7645500800 | 43000 | 43050 | 43050 | 43000 | 162 |
| 451 | 20240402 | 130200 | 7638526750 | 43050 | 43050 | 43050 | 43000 | 382 |
| 452 | 20240402 | 130100 | 7622087650 | 43050 | 43000 | 43050 | 42950 | 177 |
| 453 | 20240402 | 130000 | 7614469300 | 43000 | 43000 | 43000 | 42950 | 360 |
| 454 | 20240402 | 125900 | 7598995200 | 43000 | 43000 | 43000 | 43000 | 134 |
| 455 | 20240402 | 125800 | 7593233200 | 42950 | 43000 | 43000 | 42950 | 308 |
| 456 | 20240402 | 125700 | 7579996650 | 43000 | 42950 | 43000 | 42950 | 511 |
| 457 | 20240402 | 125600 | 7558033900 | 43000 | 43050 | 43050 | 42950 | 243 |
| 458 | 20240402 | 125500 | 7547584800 | 43050 | 43000 | 43050 | 42950 | 13 |
| 459 | 20240402 | 125400 | 7547025500 | 43000 | 42950 | 43050 | 42950 | 1587 |
| 460 | 20240402 | 125300 | 7478731300 | 43000 | 43000 | 43000 | 43000 | 128 |
| 461 | 20240402 | 125200 | 7473227300 | 43000 | 42850 | 43000 | 42850 | 587 |
| 462 | 20240402 | 125100 | 7448035850 | 42900 | 42850 | 42900 | 42850 | 73 |
| 463 | 20240402 | 125000 | 7444907000 | 42850 | 42750 | 42850 | 42750 | 73 |
| 464 | 20240402 | 124900 | 7441779450 | 42750 | 42800 | 42850 | 42750 | 384 |
| 465 | 20240402 | 124800 | 7425350300 | 42800 | 42800 | 42800 | 42800 | 53 |
| 466 | 20240402 | 124700 | 7423081900 | 42850 | 42850 | 42850 | 42850 | 147 |
| 467 | 20240402 | 124600 | 7416782950 | 42850 | 42950 | 42950 | 42850 | 387 |
| 468 | 20240402 | 124500 | 7400196000 | 42950 | 43000 | 43000 | 42950 | 13 |
| 469 | 20240402 | 124400 | 7399637300 | 42950 | 43000 | 43000 | 42950 | 58 |
| 470 | 20240402 | 124300 | 7397143400 | 42850 | 43000 | 43000 | 42850 | 191 |
| 471 | 20240402 | 124200 | 7388934400 | 43000 | 43000 | 43000 | 43000 | 426 |
| 472 | 20240402 | 124100 | 7370616400 | 43000 | 42850 | 43000 | 42850 | 139 |
| 473 | 20240402 | 124000 | 7364647050 | 42950 | 42950 | 42950 | 42950 | 64 |
| 474 | 20240402 | 123900 | 7361898250 | 42850 | 42950 | 42950 | 42850 | 19 |
| 475 | 20240402 | 123800 | 7361082650 | 43000 | 43050 | 43050 | 43000 | 60 |
| 476 | 20240402 | 123700 | 7358501150 | 43050 | 42900 | 43050 | 42800 | 1228 |
| 477 | 20240402 | 123600 | 7305917300 | 43000 | 43050 | 43050 | 43000 | 363 |
| 478 | 20240402 | 123500 | 7290308100 | 43000 | 43000 | 43050 | 43000 | 1695 |
| 479 | 20240402 | 123400 | 7217423050 | 43000 | 43000 | 43050 | 43000 | 249 |
| 480 | 20240402 | 123300 | 7206713400 | 43000 | 43050 | 43050 | 43000 | 932 |
| 481 | 20240402 | 123200 | 7166633200 | 43050 | 43000 | 43050 | 42850 | 325 |
| 482 | 20240402 | 123100 | 7152656500 | 42950 | 42850 | 43000 | 42850 | 31 |
| 483 | 20240402 | 123000 | 7151326900 | 42850 | 42900 | 42900 | 42850 | 240 |
| 484 | 20240402 | 122900 | 7141035900 | 42900 | 42950 | 43000 | 42900 | 98 |
| 485 | 20240402 | 122800 | 7136830250 | 42900 | 43050 | 43100 | 42900 | 108 |
| 486 | 20240402 | 122700 | 7132183350 | 43050 | 43050 | 43050 | 42900 | 42 |
| 487 | 20240402 | 122600 | 7130380150 | 42900 | 42900 | 42900 | 42900 | 78 |
| 488 | 20240402 | 122500 | 7127033950 | 42900 | 42900 | 43050 | 42900 | 196 |
| 489 | 20240402 | 122400 | 7118618800 | 42900 | 42900 | 42900 | 42900 | 1 |
| 490 | 20240402 | 122300 | 7118575900 | 42900 | 42900 | 42900 | 42850 | 69 |
| 491 | 20240402 | 122200 | 7115617600 | 43150 | 42850 | 43150 | 42850 | 1150 |
| 492 | 20240402 | 122100 | 7066220650 | 42900 | 43000 | 43000 | 42900 | 261 |
| 493 | 20240402 | 122000 | 7055022650 | 42850 | 42900 | 42900 | 42850 | 592 |
| 494 | 20240402 | 121900 | 7029638500 | 42900 | 42900 | 42950 | 42900 | 205 |
| 495 | 20240402 | 121800 | 7020843850 | 42950 | 43000 | 43000 | 42950 | 357 |
| 496 | 20240402 | 121700 | 7005505650 | 43150 | 43100 | 43200 | 42950 | 370 |
| 497 | 20240402 | 121600 | 6989557100 | 43100 | 42950 | 43100 | 42950 | 421 |
| 498 | 20240402 | 121500 | 6971430450 | 43100 | 43100 | 43100 | 43100 | 52 |
| 499 | 20240402 | 121400 | 6969189250 | 43100 | 43000 | 43100 | 42950 | 204 |
| 500 | 20240402 | 121300 | 6960421800 | 43000 | 43050 | 43050 | 43000 | 107 |
| 501 | 20240402 | 121200 | 6955820600 | 43000 | 43000 | 43150 | 42900 | 546 |
| 502 | 20240402 | 121100 | 6932299050 | 43000 | 42900 | 43000 | 42900 | 80 |
| 503 | 20240402 | 121000 | 6928861100 | 42900 | 42850 | 42900 | 42800 | 499 |
| 504 | 20240402 | 120900 | 6907482950 | 42900 | 42950 | 43000 | 42900 | 532 |
| 505 | 20240402 | 120800 | 6884649500 | 42950 | 43000 | 43000 | 42900 | 151 |
| 506 | 20240402 | 120700 | 6878167800 | 43000 | 43000 | 43000 | 42900 | 497 |
| 507 | 20240402 | 120600 | 6856813150 | 43000 | 43050 | 43150 | 43000 | 212 |
| 508 | 20240402 | 120500 | 6847682000 | 43050 | 43150 | 43150 | 43050 | 309 |
| 509 | 20240402 | 120400 | 6834364050 | 43150 | 43150 | 43150 | 43150 | 302 |
| 510 | 20240402 | 120300 | 6821332750 | 43200 | 43250 | 43250 | 43200 | 264 |
| 511 | 20240402 | 120200 | 6809915500 | 43250 | 43200 | 43250 | 43200 | 297 |
| 512 | 20240402 | 120100 | 6797073850 | 43200 | 43200 | 43200 | 43150 | 274 |
| 513 | 20240402 | 120000 | 6785239750 | 43200 | 43200 | 43250 | 43200 | 135 |
| 514 | 20240402 | 115900 | 6779402050 | 43250 | 43250 | 43250 | 43200 | 184 |
| 515 | 20240402 | 115800 | 6771445050 | 43250 | 43250 | 43300 | 43200 | 232 |
| 516 | 20240402 | 115700 | 6761414000 | 43250 | 43250 | 43250 | 43250 | 29 |
| 517 | 20240402 | 115600 | 6760159750 | 43300 | 43250 | 43300 | 43200 | 343 |
| 518 | 20240402 | 115500 | 6745318100 | 43300 | 43300 | 43300 | 43250 | 200 |
| 519 | 20240402 | 115400 | 6736661350 | 43300 | 43300 | 43300 | 43250 | 925 |
| 520 | 20240402 | 115300 | 6696609950 | 43300 | 43300 | 43300 | 43250 | 312 |
| 521 | 20240402 | 115200 | 6683101600 | 43300 | 43300 | 43300 | 43200 | 371 |
| 522 | 20240402 | 115100 | 6667043150 | 43250 | 43250 | 43250 | 43200 | 2333 |
| 523 | 20240402 | 115000 | 6566250750 | 43300 | 43200 | 43300 | 43200 | 232 |
| 524 | 20240402 | 114900 | 6556208550 | 43250 | 43200 | 43250 | 43200 | 213 |
| 525 | 20240402 | 114800 | 6546998300 | 43250 | 43200 | 43250 | 43200 | 137 |
| 526 | 20240402 | 114700 | 6541074050 | 43250 | 43300 | 43300 | 43200 | 193 |
| 527 | 20240402 | 114600 | 6532725100 | 43300 | 43200 | 43300 | 43200 | 333 |
| 528 | 20240402 | 114500 | 6518324300 | 43200 | 43300 | 43300 | 43200 | 330 |
| 529 | 20240402 | 114400 | 6504052900 | 43300 | 43250 | 43300 | 43250 | 263 |
| 530 | 20240402 | 114300 | 6492667500 | 43300 | 43250 | 43300 | 43250 | 207 |
| 531 | 20240402 | 114200 | 6483710500 | 43300 | 43300 | 43300 | 43250 | 623 |
| 532 | 20240402 | 114100 | 6456736650 | 43300 | 43300 | 43300 | 43200 | 628 |
| 533 | 20240402 | 114000 | 6429572700 | 43300 | 43300 | 43300 | 43250 | 159 |
| 534 | 20240402 | 113900 | 6422691500 | 43300 | 43250 | 43300 | 43250 | 303 |
| 535 | 20240402 | 113800 | 6409574700 | 43300 | 43250 | 43300 | 43250 | 202 |
| 536 | 20240402 | 113700 | 6400830800 | 43300 | 43250 | 43300 | 43250 | 184 |
| 537 | 20240402 | 113600 | 6392864950 | 43250 | 43250 | 43250 | 43200 | 130 |
| 538 | 20240402 | 113500 | 6387244350 | 43250 | 43250 | 43300 | 43250 | 252 |
| 539 | 20240402 | 113400 | 6376344850 | 43300 | 43300 | 43300 | 43200 | 139 |
| 540 | 20240402 | 113300 | 6370330250 | 43250 | 43250 | 43250 | 43200 | 280 |
| 541 | 20240402 | 113200 | 6358222950 | 43250 | 43150 | 43250 | 43150 | 483 |
| 542 | 20240402 | 113100 | 6337348450 | 43150 | 43150 | 43150 | 43150 | 248 |
| 543 | 20240402 | 113000 | 6326647250 | 43150 | 43200 | 43200 | 43100 | 189 |
| 544 | 20240402 | 112900 | 6318493400 | 43150 | 43200 | 43200 | 43150 | 319 |
| 545 | 20240402 | 112800 | 6304727350 | 43100 | 43150 | 43200 | 43100 | 311 |
| 546 | 20240402 | 112700 | 6291308500 | 43150 | 43150 | 43200 | 43100 | 375 |
| 547 | 20240402 | 112600 | 6275125600 | 43150 | 43200 | 43200 | 43100 | 53 |
| 548 | 20240402 | 112500 | 6272839650 | 43050 | 43000 | 43200 | 43000 | 224 |
| 549 | 20240402 | 112400 | 6263185400 | 43000 | 43200 | 43250 | 43000 | 309 |
| 550 | 20240402 | 112300 | 6249844250 | 43150 | 43150 | 43200 | 43050 | 184 |
| 551 | 20240402 | 112200 | 6241900100 | 43200 | 43050 | 43200 | 42950 | 901 |
| 552 | 20240402 | 112100 | 6203102100 | 42950 | 43050 | 43050 | 42950 | 97 |
| 553 | 20240402 | 112000 | 6198932300 | 43050 | 43100 | 43100 | 43050 | 332 |
| 554 | 20240402 | 111900 | 6184634750 | 43200 | 43200 | 43250 | 43200 | 187 |
| 555 | 20240402 | 111800 | 6176550550 | 43250 | 43200 | 43250 | 43200 | 413 |
| 556 | 20240402 | 111700 | 6158692950 | 43200 | 43200 | 43200 | 43150 | 82 |
| 557 | 20240402 | 111600 | 6155151750 | 43150 | 43250 | 43250 | 43100 | 535 |
| 558 | 20240402 | 111500 | 6132060350 | 43250 | 43250 | 43250 | 43200 | 339 |
| 559 | 20240402 | 111400 | 6117399550 | 43250 | 43300 | 43300 | 43200 | 369 |
| 560 | 20240402 | 111300 | 6101453050 | 43300 | 43350 | 43400 | 43250 | 672 |
| 561 | 20240402 | 111200 | 6072345750 | 43350 | 43200 | 43350 | 43200 | 1638 |
| 562 | 20240402 | 111100 | 6001465250 | 43200 | 43200 | 43200 | 43150 | 262 |
| 563 | 20240402 | 111000 | 5990148150 | 43200 | 43150 | 43200 | 43150 | 186 |
| 564 | 20240402 | 110900 | 5982113950 | 43200 | 43150 | 43250 | 43150 | 406 |
| 565 | 20240402 | 110800 | 5964568350 | 43100 | 43250 | 43250 | 43100 | 526 |
| 566 | 20240402 | 110700 | 5941838500 | 43250 | 43200 | 43250 | 43200 | 707 |
| 567 | 20240402 | 110600 | 5911269300 | 43200 | 43150 | 43200 | 43100 | 354 |
| 568 | 20240402 | 110500 | 5895992900 | 43100 | 43100 | 43150 | 43050 | 457 |
| 569 | 20240402 | 110400 | 5876300200 | 43050 | 43150 | 43200 | 43050 | 542 |
| 570 | 20240402 | 110300 | 5852947950 | 43200 | 42900 | 43200 | 42900 | 1816 |
| 571 | 20240402 | 110200 | 5774855450 | 42900 | 42850 | 42900 | 42750 | 201 |
| 572 | 20240402 | 110100 | 5766239200 | 42850 | 42900 | 42900 | 42800 | 127 |
| 573 | 20240402 | 110000 | 5760799650 | 42900 | 42850 | 42900 | 42800 | 172 |
| 574 | 20240402 | 105900 | 5753426550 | 42850 | 42850 | 42850 | 42750 | 119 |
| 575 | 20240402 | 105800 | 5748332850 | 42900 | 42850 | 42900 | 42850 | 186 |
| 576 | 20240402 | 105700 | 5740357100 | 42900 | 42900 | 42900 | 42850 | 426 |
| 577 | 20240402 | 105600 | 5722086950 | 42850 | 42850 | 42900 | 42800 | 230 |
| 578 | 20240402 | 105500 | 5712228100 | 42900 | 42950 | 42950 | 42850 | 487 |
| 579 | 20240402 | 105400 | 5691334700 | 42900 | 42950 | 43000 | 42850 | 617 |
| 580 | 20240402 | 105300 | 5664840200 | 42950 | 42750 | 42950 | 42700 | 630 |
| 581 | 20240402 | 105200 | 5637837500 | 42700 | 42650 | 42750 | 42550 | 332 |
| 582 | 20240402 | 105100 | 5623687000 | 42600 | 42650 | 42650 | 42550 | 292 |
| 583 | 20240402 | 105000 | 5611237550 | 42650 | 42650 | 42700 | 42600 | 288 |
| 584 | 20240402 | 104900 | 5598963500 | 42700 | 42650 | 42700 | 42600 | 487 |
| 585 | 20240402 | 104800 | 5578195700 | 42650 | 42650 | 42700 | 42650 | 212 |
| 586 | 20240402 | 104700 | 5569149400 | 42650 | 42700 | 42700 | 42600 | 301 |
| 587 | 20240402 | 104600 | 5556309150 | 42700 | 42700 | 42750 | 42650 | 184 |
| 588 | 20240402 | 104500 | 5548453200 | 42750 | 42700 | 42750 | 42650 | 214 |
| 589 | 20240402 | 104400 | 5539317050 | 42650 | 42800 | 42850 | 42600 | 542 |
| 590 | 20240402 | 104300 | 5516124450 | 42800 | 42400 | 42800 | 42350 | 580 |
| 591 | 20240402 | 104200 | 5491417750 | 42400 | 42350 | 42400 | 42350 | 238 |
| 592 | 20240402 | 104100 | 5481330200 | 42400 | 42400 | 42450 | 42350 | 184 |
| 593 | 20240402 | 104000 | 5473529850 | 42350 | 42400 | 42450 | 42300 | 874 |
| 594 | 20240402 | 103900 | 5436502400 | 42450 | 42500 | 42550 | 42450 | 511 |
| 595 | 20240402 | 103800 | 5414790550 | 42550 | 42550 | 42550 | 42500 | 235 |
| 596 | 20240402 | 103700 | 5404796450 | 42600 | 42600 | 42650 | 42550 | 280 |
| 597 | 20240402 | 103600 | 5392876600 | 42600 | 42550 | 42600 | 42500 | 691 |
| 598 | 20240402 | 103500 | 5363452200 | 42550 | 42600 | 42600 | 42450 | 241 |
| 599 | 20240402 | 103400 | 5353194600 | 42650 | 42400 | 42650 | 42350 | 756 |
| 600 | 20240402 | 103300 | 5321012450 | 42400 | 42350 | 42400 | 42300 | 565 |
| 601 | 20240402 | 103200 | 5297092300 | 42350 | 42450 | 42450 | 42300 | 1435 |
| 602 | 20240402 | 103100 | 5236306650 | 42450 | 42350 | 42450 | 42350 | 407 |
| 603 | 20240402 | 103000 | 5219058600 | 42350 | 42450 | 42550 | 42350 | 785 |
| 604 | 20240402 | 102900 | 5185777500 | 42450 | 42450 | 42550 | 42400 | 487 |
| 605 | 20240402 | 102800 | 5165084050 | 42450 | 42450 | 42500 | 42400 | 619 |
| 606 | 20240402 | 102700 | 5138804350 | 42450 | 42450 | 42500 | 42450 | 513 |
| 607 | 20240402 | 102600 | 5117016800 | 42500 | 42550 | 42550 | 42500 | 1369 |
| 608 | 20240402 | 102500 | 5058809600 | 42550 | 42650 | 42650 | 42550 | 1400 |
| 609 | 20240402 | 102400 | 4999190550 | 42650 | 42700 | 42700 | 42650 | 362 |
| 610 | 20240402 | 102300 | 4983741300 | 42700 | 42600 | 42700 | 42600 | 882 |
| 611 | 20240402 | 102200 | 4946136650 | 42600 | 42650 | 42700 | 42600 | 725 |
| 612 | 20240402 | 102100 | 4915218350 | 42650 | 42650 | 42700 | 42650 | 219 |
| 613 | 20240402 | 102000 | 4905873750 | 42650 | 42650 | 42750 | 42600 | 684 |
| 614 | 20240402 | 101900 | 4876695800 | 42650 | 42700 | 42750 | 42650 | 502 |
| 615 | 20240402 | 101800 | 4855262400 | 42650 | 42750 | 42750 | 42650 | 765 |
| 616 | 20240402 | 101700 | 4822616150 | 42750 | 42800 | 42850 | 42750 | 359 |
| 617 | 20240402 | 101600 | 4807255200 | 42800 | 42850 | 42850 | 42800 | 280 |
| 618 | 20240402 | 101500 | 4795264250 | 42900 | 42950 | 42950 | 42800 | 285 |
| 619 | 20240402 | 101400 | 4783047950 | 43000 | 43050 | 43050 | 42950 | 446 |
| 620 | 20240402 | 101300 | 4763864850 | 43050 | 42800 | 43300 | 42800 | 1000 |
| 621 | 20240402 | 101200 | 4720842700 | 42850 | 42850 | 42850 | 42700 | 424 |
| 622 | 20240402 | 101100 | 4702709100 | 42800 | 42750 | 42850 | 42700 | 376 |
| 623 | 20240402 | 101000 | 4686619950 | 42750 | 42650 | 42800 | 42600 | 1231 |
| 624 | 20240402 | 100900 | 4634083650 | 42600 | 43000 | 43000 | 42600 | 1774 |
| 625 | 20240402 | 100800 | 4558182550 | 43000 | 42900 | 43050 | 42850 | 478 |
| 626 | 20240402 | 100700 | 4537658750 | 42900 | 43200 | 43200 | 42900 | 865 |
| 627 | 20240402 | 100600 | 4500423150 | 43100 | 43350 | 43400 | 43100 | 1628 |
| 628 | 20240402 | 100500 | 4429997250 | 43400 | 43400 | 43400 | 43350 | 1058 |
| 629 | 20240402 | 100400 | 4384122850 | 43350 | 43400 | 43400 | 43350 | 727 |
| 630 | 20240402 | 100300 | 4352575700 | 43400 | 43250 | 43400 | 43250 | 736 |
| 631 | 20240402 | 100200 | 4320716250 | 43250 | 43250 | 43300 | 43250 | 554 |
| 632 | 20240402 | 100100 | 4296754850 | 43250 | 43300 | 43300 | 43250 | 283 |
| 633 | 20240402 | 100000 | 4284502200 | 43300 | 43400 | 43400 | 43300 | 588 |
| 634 | 20240402 | 095900 | 4259003000 | 43350 | 43350 | 43400 | 43350 | 989 |
| 635 | 20240402 | 095800 | 4216119550 | 43350 | 43400 | 43400 | 43350 | 793 |
| 636 | 20240402 | 095700 | 4181711650 | 43350 | 43200 | 43350 | 43200 | 365 |
| 637 | 20240402 | 095600 | 4165933900 | 43250 | 43300 | 43450 | 43200 | 1786 |
| 638 | 20240402 | 095500 | 4088560100 | 43300 | 43250 | 43300 | 43250 | 396 |
| 639 | 20240402 | 095400 | 4071418150 | 43250 | 43300 | 43300 | 43150 | 92 |
| 640 | 20240402 | 095300 | 4067440250 | 43300 | 43150 | 43300 | 43100 | 671 |
| 641 | 20240402 | 095200 | 4038437350 | 43100 | 43000 | 43100 | 43000 | 183 |
| 642 | 20240402 | 095100 | 4030552050 | 43000 | 42950 | 43100 | 42850 | 455 |
| 643 | 20240402 | 095000 | 4010994300 | 42950 | 43050 | 43050 | 42950 | 1959 |
| 644 | 20240402 | 094900 | 3926777900 | 43050 | 43050 | 43100 | 43000 | 1213 |
| 645 | 20240402 | 094800 | 3874555600 | 43050 | 43050 | 43050 | 43000 | 220 |
| 646 | 20240402 | 094700 | 3865087000 | 43000 | 42800 | 43000 | 42800 | 585 |
| 647 | 20240402 | 094600 | 3839983800 | 42800 | 42950 | 43000 | 42800 | 1703 |
| 648 | 20240402 | 094500 | 3766958850 | 42950 | 43050 | 43050 | 42950 | 1317 |
| 649 | 20240402 | 094400 | 3710332950 | 43000 | 43050 | 43100 | 43000 | 439 |
| 650 | 20240402 | 094300 | 3691434350 | 43050 | 43050 | 43100 | 43050 | 247 |
| 651 | 20240402 | 094200 | 3680792700 | 43050 | 43050 | 43100 | 43000 | 848 |
| 652 | 20240402 | 094100 | 3644273600 | 43050 | 43050 | 43150 | 43050 | 946 |
| 653 | 20240402 | 094000 | 3603524150 | 43050 | 43150 | 43150 | 43050 | 1096 |
| 654 | 20240402 | 093900 | 3556255650 | 43150 | 43200 | 43300 | 43100 | 774 |
| 655 | 20240402 | 093800 | 3522819450 | 43150 | 43300 | 43300 | 43150 | 2199 |
| 656 | 20240402 | 093700 | 3427717650 | 43300 | 43250 | 43350 | 43200 | 1762 |
| 657 | 20240402 | 093600 | 3351466850 | 43250 | 43250 | 43250 | 43200 | 432 |
| 658 | 20240402 | 093500 | 3332794000 | 43250 | 43050 | 43300 | 43050 | 2235 |
| 659 | 20240402 | 093400 | 3236256600 | 43050 | 43100 | 43100 | 43000 | 633 |
| 660 | 20240402 | 093300 | 3209002750 | 43100 | 43150 | 43150 | 43100 | 924 |
| 661 | 20240402 | 093200 | 3169163650 | 43150 | 43200 | 43200 | 43150 | 696 |
| 662 | 20240402 | 093100 | 3139111550 | 43150 | 43100 | 43250 | 43100 | 1840 |
| 663 | 20240402 | 093000 | 3059712800 | 43100 | 43100 | 43150 | 43100 | 768 |
| 664 | 20240402 | 092900 | 3026611900 | 43050 | 43150 | 43150 | 43000 | 700 |
| 665 | 20240402 | 092800 | 2996479950 | 43050 | 43200 | 43250 | 43050 | 1151 |
| 666 | 20240402 | 092700 | 2946789750 | 43200 | 43250 | 43300 | 43100 | 1617 |
| 667 | 20240402 | 092600 | 2876923050 | 43300 | 43050 | 43300 | 43000 | 1110 |
| 668 | 20240402 | 092500 | 2829038100 | 43000 | 43300 | 43300 | 43000 | 1454 |
| 669 | 20240402 | 092400 | 2766376850 | 43300 | 43300 | 43600 | 43100 | 11763 |
| 670 | 20240402 | 092300 | 2256055050 | 43350 | 42550 | 43400 | 42500 | 7427 |
| 671 | 20240402 | 092200 | 1936512050 | 42550 | 42150 | 42550 | 42100 | 1625 |
| 672 | 20240402 | 092100 | 1867752300 | 42000 | 42150 | 42150 | 42000 | 2408 |
| 673 | 20240402 | 092000 | 1766393950 | 42200 | 42300 | 42300 | 42150 | 776 |
| 674 | 20240402 | 091900 | 1733643050 | 42300 | 42350 | 42400 | 42250 | 1867 |
| 675 | 20240402 | 091800 | 1654666250 | 42350 | 42500 | 42500 | 42350 | 1328 |
| 676 | 20240402 | 091700 | 1598357900 | 42500 | 42750 | 42750 | 42500 | 1724 |
| 677 | 20240402 | 091600 | 1524908200 | 42750 | 42800 | 42800 | 42650 | 920 |
| 678 | 20240402 | 091500 | 1485619850 | 42800 | 42850 | 42950 | 42700 | 1825 |
| 679 | 20240402 | 091400 | 1407357550 | 42850 | 42750 | 42850 | 42650 | 2414 |
| 680 | 20240402 | 091300 | 1304143100 | 42750 | 42650 | 42800 | 42650 | 1161 |
| 681 | 20240402 | 091200 | 1254531500 | 42700 | 42600 | 42700 | 42450 | 417 |
| 682 | 20240402 | 091100 | 1236761550 | 42700 | 42750 | 42750 | 42500 | 1509 |
| 683 | 20240402 | 091000 | 1172442550 | 42750 | 42600 | 42750 | 42500 | 1172 |
| 684 | 20240402 | 090900 | 1122401950 | 42600 | 42350 | 42600 | 42350 | 1069 |
| 685 | 20240402 | 090800 | 1076980800 | 42350 | 42700 | 42700 | 42350 | 1353 |
| 686 | 20240402 | 090700 | 1019484650 | 42700 | 42900 | 42950 | 42700 | 2918 |
| 687 | 20240402 | 090600 | 894562550 | 42900 | 42800 | 42950 | 42800 | 3778 |
| 688 | 20240402 | 090500 | 732588100 | 42800 | 42550 | 42800 | 42350 | 3340 |
| 689 | 20240402 | 090400 | 590389400 | 42400 | 42450 | 42550 | 42300 | 2145 |
| 690 | 20240402 | 090300 | 499375550 | 42450 | 42600 | 42600 | 42450 | 1967 |
| 691 | 20240402 | 090200 | 415722800 | 42500 | 42500 | 42600 | 42500 | 2505 |
| 692 | 20240402 | 090100 | 309106750 | 42500 | 42350 | 42600 | 42300 | 4052 |
| 693 | 20240402 | 090000 | 136869650 | 42300 | 42100 | 42300 | 42100 | 3174 |