36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 195700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 3 | 20240404 | 195600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20240404 | 195500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20240404 | 195400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20240404 | 195300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20240404 | 195200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20240404 | 195100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20240404 | 195000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20240404 | 194900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20240404 | 194800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20240404 | 194700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20240404 | 194600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20240404 | 194500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20240404 | 194400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20240404 | 194300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20240404 | 194200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20240404 | 194100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20240404 | 194000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20240404 | 193900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20240404 | 193800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20240404 | 193700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20240404 | 193600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20240404 | 193500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20240404 | 193400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20240404 | 193300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20240404 | 193200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20240404 | 193100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20240404 | 193000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20240404 | 192900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20240404 | 192800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20240404 | 192700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 33 | 20240404 | 192600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20240404 | 192500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20240404 | 192400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20240404 | 192300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20240404 | 192200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20240404 | 192100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20240404 | 192000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20240404 | 191900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20240404 | 191800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20240404 | 191700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20240404 | 191600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20240404 | 191500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20240404 | 191400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20240404 | 191300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20240404 | 191200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20240404 | 191100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20240404 | 191000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20240404 | 190900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20240404 | 190800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20240404 | 190700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20240404 | 190600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20240404 | 190500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20240404 | 190400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20240404 | 190300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20240404 | 190200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20240404 | 190100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20240404 | 190000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20240404 | 185900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20240404 | 185800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20240404 | 185700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 63 | 20240404 | 185600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20240404 | 185500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20240404 | 185400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20240404 | 185300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20240404 | 185200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20240404 | 185100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20240404 | 185000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20240404 | 184900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20240404 | 184800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20240404 | 184700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20240404 | 184600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20240404 | 184500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20240404 | 184400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20240404 | 184300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20240404 | 184200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20240404 | 184100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20240404 | 184000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20240404 | 183900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20240404 | 183800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20240404 | 183700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20240404 | 183600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20240404 | 183500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20240404 | 183400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20240404 | 183300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20240404 | 183200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20240404 | 183100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20240404 | 183000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20240404 | 182900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20240404 | 182800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20240404 | 182700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 93 | 20240404 | 182600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20240404 | 182500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20240404 | 182400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20240404 | 182300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20240404 | 182200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20240404 | 182100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20240404 | 182000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20240404 | 181900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20240404 | 181800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20240404 | 181700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20240404 | 181600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20240404 | 181500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20240404 | 181400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20240404 | 181300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20240404 | 181200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20240404 | 181100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20240404 | 181000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20240404 | 180900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20240404 | 180800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20240404 | 180700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20240404 | 180600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20240404 | 180500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20240404 | 180400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20240404 | 180300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20240404 | 180200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20240404 | 180100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20240404 | 180000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20240404 | 175900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20240404 | 175800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20240404 | 175700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 123 | 20240404 | 175600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20240404 | 175500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20240404 | 175400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20240404 | 175300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20240404 | 175200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20240404 | 175100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20240404 | 175000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20240404 | 174900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20240404 | 174800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20240404 | 174700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20240404 | 174600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20240404 | 174500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20240404 | 174400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20240404 | 174300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20240404 | 174200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20240404 | 174100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20240404 | 174000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20240404 | 173900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20240404 | 173800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20240404 | 173700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20240404 | 173600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20240404 | 173500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20240404 | 173400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20240404 | 173300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20240404 | 173200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20240404 | 173100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20240404 | 173000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20240404 | 172900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20240404 | 172800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20240404 | 172700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 153 | 20240404 | 172600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20240404 | 172500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20240404 | 172400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20240404 | 172300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20240404 | 172200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20240404 | 172100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20240404 | 172000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20240404 | 171900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20240404 | 171800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20240404 | 171700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20240404 | 171600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20240404 | 171500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20240404 | 171400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20240404 | 171300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20240404 | 171200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20240404 | 171100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20240404 | 171000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20240404 | 170900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20240404 | 170800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20240404 | 170700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20240404 | 170600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20240404 | 170500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20240404 | 170400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20240404 | 170300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20240404 | 170200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20240404 | 170100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20240404 | 170000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20240404 | 165900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20240404 | 165800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20240404 | 165700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 183 | 20240404 | 165600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20240404 | 165500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20240404 | 165400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20240404 | 165300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20240404 | 165200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20240404 | 165100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20240404 | 165000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20240404 | 164900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20240404 | 164800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20240404 | 164700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20240404 | 164600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20240404 | 164500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20240404 | 164400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20240404 | 164300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20240404 | 164200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20240404 | 164100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20240404 | 164000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20240404 | 163900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20240404 | 163800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20240404 | 163700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20240404 | 163600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20240404 | 163500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20240404 | 163400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20240404 | 163300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20240404 | 163200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20240404 | 163100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20240404 | 163000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20240404 | 162900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20240404 | 162800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20240404 | 162700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 213 | 20240404 | 162600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20240404 | 162500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20240404 | 162400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20240404 | 162300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20240404 | 162200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20240404 | 162100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20240404 | 162000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20240404 | 161900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20240404 | 161800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20240404 | 161700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20240404 | 161600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20240404 | 161500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20240404 | 161400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20240404 | 161300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20240404 | 161200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20240404 | 161100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20240404 | 161000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20240404 | 160900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20240404 | 160800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20240404 | 160700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20240404 | 160600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20240404 | 160500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20240404 | 160400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20240404 | 160300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20240404 | 160200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20240404 | 160100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20240404 | 160000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20240404 | 155900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20240404 | 155800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20240404 | 155700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 243 | 20240404 | 155600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20240404 | 155500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20240404 | 155400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20240404 | 155300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20240404 | 155200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20240404 | 155100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20240404 | 155000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20240404 | 154900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20240404 | 154800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20240404 | 154700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20240404 | 154600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20240404 | 154500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20240404 | 154400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20240404 | 154300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20240404 | 154200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20240404 | 154100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20240404 | 154000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20240404 | 153900 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20240404 | 153800 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20240404 | 153700 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20240404 | 153600 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20240404 | 153500 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20240404 | 153400 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20240404 | 153300 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20240404 | 153200 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20240404 | 153100 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20240404 | 153000 | 16090049500 | 45850 | 45850 | 45850 | 45850 | 2096 |
| 270 | 20240404 | 152900 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 271 | 20240404 | 152800 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 272 | 20240404 | 152700 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 273 | 20240404 | 152600 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 274 | 20240404 | 152500 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20240404 | 152400 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 276 | 20240404 | 152300 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 277 | 20240404 | 152200 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 278 | 20240404 | 152100 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 279 | 20240404 | 152000 | 15993947900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 280 | 20240404 | 151900 | 15993947900 | 45850 | 45700 | 45850 | 45700 | 425 |
| 281 | 20240404 | 151800 | 15974499500 | 45700 | 45700 | 45750 | 45700 | 107 |
| 282 | 20240404 | 151700 | 15969607250 | 45700 | 45600 | 45700 | 45600 | 443 |
| 283 | 20240404 | 151600 | 15949379400 | 45600 | 45600 | 45650 | 45600 | 135 |
| 284 | 20240404 | 151500 | 15943222300 | 45600 | 45600 | 45600 | 45600 | 92 |
| 285 | 20240404 | 151400 | 15939027100 | 45650 | 45600 | 45700 | 45600 | 363 |
| 286 | 20240404 | 151300 | 15922469500 | 45600 | 45700 | 45700 | 45600 | 551 |
| 287 | 20240404 | 151200 | 15897305150 | 45700 | 45800 | 45800 | 45700 | 197 |
| 288 | 20240404 | 151100 | 15888295000 | 45800 | 45900 | 45950 | 45800 | 165 |
| 289 | 20240404 | 151000 | 15880726250 | 45900 | 46050 | 46050 | 45850 | 149 |
| 290 | 20240404 | 150900 | 15873877650 | 46050 | 46250 | 46250 | 46000 | 353 |
| 291 | 20240404 | 150800 | 15857608350 | 46200 | 46150 | 46250 | 46150 | 124 |
| 292 | 20240404 | 150700 | 15851878750 | 46200 | 46300 | 46300 | 46000 | 385 |
| 293 | 20240404 | 150600 | 15834066700 | 46300 | 46300 | 46350 | 46250 | 682 |
| 294 | 20240404 | 150500 | 15802484800 | 46350 | 46250 | 46350 | 46250 | 969 |
| 295 | 20240404 | 150400 | 15757609350 | 46250 | 46150 | 46300 | 46150 | 480 |
| 296 | 20240404 | 150300 | 15735407850 | 46150 | 46450 | 46450 | 46150 | 394 |
| 297 | 20240404 | 150200 | 15717158500 | 46400 | 46000 | 46400 | 46000 | 705 |
| 298 | 20240404 | 150100 | 15684512750 | 45950 | 45900 | 46000 | 45850 | 560 |
| 299 | 20240404 | 150000 | 15658763950 | 45850 | 45750 | 45950 | 45700 | 643 |
| 300 | 20240404 | 145900 | 15629298900 | 45750 | 45700 | 45850 | 45650 | 400 |
| 301 | 20240404 | 145800 | 15611006900 | 45700 | 45750 | 45800 | 45700 | 473 |
| 302 | 20240404 | 145700 | 15589372750 | 45800 | 45750 | 45900 | 45750 | 557 |
| 303 | 20240404 | 145600 | 15563852950 | 45700 | 45800 | 45850 | 45600 | 753 |
| 304 | 20240404 | 145500 | 15529399900 | 45800 | 45750 | 45850 | 45750 | 629 |
| 305 | 20240404 | 145400 | 15500593700 | 45750 | 45750 | 45800 | 45600 | 620 |
| 306 | 20240404 | 145300 | 15472238000 | 45750 | 45750 | 45800 | 45700 | 552 |
| 307 | 20240404 | 145200 | 15446971750 | 45750 | 45900 | 45900 | 45750 | 587 |
| 308 | 20240404 | 145100 | 15420091300 | 45850 | 45800 | 45850 | 45700 | 526 |
| 309 | 20240404 | 145000 | 15395999550 | 45800 | 45700 | 45850 | 45600 | 451 |
| 310 | 20240404 | 144900 | 15375359900 | 45700 | 45850 | 45950 | 45550 | 523 |
| 311 | 20240404 | 144800 | 15351460200 | 45950 | 45750 | 45950 | 45600 | 639 |
| 312 | 20240404 | 144700 | 15322191600 | 45850 | 45550 | 45950 | 45550 | 506 |
| 313 | 20240404 | 144600 | 15299046900 | 45550 | 45500 | 45850 | 45500 | 643 |
| 314 | 20240404 | 144500 | 15269696250 | 45550 | 45600 | 45950 | 45500 | 2536 |
| 315 | 20240404 | 144400 | 15154111900 | 45600 | 45750 | 45850 | 45600 | 510 |
| 316 | 20240404 | 144300 | 15130772100 | 45800 | 45650 | 45900 | 45600 | 622 |
| 317 | 20240404 | 144200 | 15102324600 | 45650 | 45550 | 45850 | 45550 | 494 |
| 318 | 20240404 | 144100 | 15079747000 | 45550 | 45650 | 45750 | 45550 | 509 |
| 319 | 20240404 | 144000 | 15056513000 | 45700 | 45550 | 45700 | 45500 | 553 |
| 320 | 20240404 | 143900 | 15031319450 | 45550 | 45650 | 45750 | 45500 | 1077 |
| 321 | 20240404 | 143800 | 14982243950 | 45600 | 45550 | 45600 | 45550 | 527 |
| 322 | 20240404 | 143700 | 14958229500 | 45550 | 45650 | 45650 | 45550 | 548 |
| 323 | 20240404 | 143600 | 14933242100 | 45650 | 45650 | 45800 | 45600 | 709 |
| 324 | 20240404 | 143500 | 14900875750 | 45650 | 45700 | 45850 | 45650 | 676 |
| 325 | 20240404 | 143400 | 14869965750 | 45700 | 45650 | 45900 | 45650 | 422 |
| 326 | 20240404 | 143300 | 14850665100 | 45650 | 45650 | 45800 | 45600 | 664 |
| 327 | 20240404 | 143200 | 14820327850 | 45650 | 45650 | 45800 | 45650 | 853 |
| 328 | 20240404 | 143100 | 14781355700 | 45650 | 45550 | 45750 | 45550 | 663 |
| 329 | 20240404 | 143000 | 14751062400 | 45600 | 45550 | 45600 | 45500 | 725 |
| 330 | 20240404 | 142900 | 14718026700 | 45600 | 45600 | 45650 | 45550 | 1040 |
| 331 | 20240404 | 142800 | 14670598750 | 45600 | 45600 | 45650 | 45500 | 862 |
| 332 | 20240404 | 142700 | 14631318300 | 45600 | 45600 | 45650 | 45500 | 745 |
| 333 | 20240404 | 142600 | 14597376150 | 45500 | 45550 | 45600 | 45500 | 1016 |
| 334 | 20240404 | 142500 | 14551106150 | 45550 | 45600 | 45750 | 45550 | 1170 |
| 335 | 20240404 | 142400 | 14497777650 | 45600 | 45550 | 46150 | 45550 | 1265 |
| 336 | 20240404 | 142300 | 14439962950 | 45550 | 45650 | 45650 | 45550 | 1365 |
| 337 | 20240404 | 142200 | 14377700300 | 45650 | 45700 | 45850 | 45650 | 1090 |
| 338 | 20240404 | 142100 | 14327871300 | 45700 | 45700 | 46600 | 45650 | 1857 |
| 339 | 20240404 | 142000 | 14242738950 | 45700 | 45850 | 45850 | 45700 | 1207 |
| 340 | 20240404 | 141900 | 14187447100 | 45850 | 46100 | 46250 | 45850 | 674 |
| 341 | 20240404 | 141800 | 14156462850 | 46050 | 46000 | 46850 | 45950 | 1382 |
| 342 | 20240404 | 141700 | 14092494050 | 45950 | 46050 | 46050 | 45900 | 1054 |
| 343 | 20240404 | 141600 | 14044043400 | 46000 | 46300 | 46300 | 46000 | 1555 |
| 344 | 20240404 | 141500 | 13972384150 | 46500 | 46200 | 46850 | 46100 | 1336 |
| 345 | 20240404 | 141400 | 13910383700 | 46200 | 46550 | 46550 | 46200 | 682 |
| 346 | 20240404 | 141300 | 13878760650 | 46550 | 46150 | 46800 | 46150 | 513 |
| 347 | 20240404 | 141200 | 13854901800 | 46200 | 46650 | 46900 | 46100 | 2022 |
| 348 | 20240404 | 141100 | 13760884650 | 46650 | 46800 | 46900 | 46500 | 1175 |
| 349 | 20240404 | 141000 | 13705959450 | 46800 | 46850 | 46900 | 46800 | 777 |
| 350 | 20240404 | 140900 | 13669551450 | 46850 | 46850 | 46900 | 46800 | 1354 |
| 351 | 20240404 | 140800 | 13606100450 | 46850 | 46850 | 46900 | 46800 | 433 |
| 352 | 20240404 | 140700 | 13585822750 | 46850 | 46800 | 46850 | 46800 | 1993 |
| 353 | 20240404 | 140600 | 13492481700 | 46800 | 46800 | 46850 | 46650 | 1436 |
| 354 | 20240404 | 140500 | 13425335300 | 46750 | 46700 | 46750 | 46650 | 425 |
| 355 | 20240404 | 140400 | 13405472950 | 46800 | 46500 | 46800 | 46500 | 437 |
| 356 | 20240404 | 140300 | 13385077200 | 46450 | 46550 | 46750 | 46300 | 1199 |
| 357 | 20240404 | 140200 | 13329247400 | 46600 | 46650 | 46750 | 46350 | 731 |
| 358 | 20240404 | 140100 | 13295121800 | 46650 | 46800 | 46800 | 46650 | 860 |
| 359 | 20240404 | 140000 | 13254912100 | 46800 | 46150 | 46800 | 46150 | 3012 |
| 360 | 20240404 | 135900 | 13114567750 | 46150 | 46350 | 46550 | 46150 | 3559 |
| 361 | 20240404 | 135800 | 12949475200 | 46350 | 46200 | 46350 | 46200 | 699 |
| 362 | 20240404 | 135700 | 12917116450 | 46200 | 46150 | 46300 | 46100 | 725 |
| 363 | 20240404 | 135600 | 12883588800 | 46100 | 46300 | 46300 | 46100 | 2667 |
| 364 | 20240404 | 135500 | 12760310050 | 46250 | 46300 | 46300 | 46250 | 522 |
| 365 | 20240404 | 135400 | 12736151150 | 46250 | 46300 | 46300 | 46250 | 465 |
| 366 | 20240404 | 135300 | 12714629750 | 46250 | 46350 | 46350 | 46250 | 740 |
| 367 | 20240404 | 135200 | 12680374100 | 46350 | 46400 | 46400 | 46300 | 781 |
| 368 | 20240404 | 135100 | 12644187800 | 46400 | 46300 | 46400 | 46300 | 686 |
| 369 | 20240404 | 135000 | 12612395850 | 46350 | 46300 | 46400 | 46300 | 576 |
| 370 | 20240404 | 134900 | 12585703350 | 46350 | 46350 | 46400 | 46300 | 934 |
| 371 | 20240404 | 134800 | 12542437150 | 46350 | 46300 | 46350 | 46300 | 738 |
| 372 | 20240404 | 134700 | 12508241700 | 46300 | 46300 | 46400 | 46300 | 531 |
| 373 | 20240404 | 134600 | 12483642100 | 46250 | 46350 | 46350 | 46250 | 709 |
| 374 | 20240404 | 134500 | 12450801300 | 46350 | 46350 | 46400 | 46300 | 1052 |
| 375 | 20240404 | 134400 | 12402026900 | 46350 | 46150 | 46350 | 46100 | 1835 |
| 376 | 20240404 | 134300 | 12317196750 | 46150 | 46200 | 46200 | 46100 | 1057 |
| 377 | 20240404 | 134200 | 12268395900 | 46200 | 45900 | 46200 | 45850 | 6164 |
| 378 | 20240404 | 134100 | 11984727100 | 45850 | 45900 | 45950 | 45850 | 423 |
| 379 | 20240404 | 134000 | 11965299500 | 45900 | 45850 | 45950 | 45800 | 887 |
| 380 | 20240404 | 133900 | 11924575800 | 45850 | 45850 | 45900 | 45800 | 954 |
| 381 | 20240404 | 133800 | 11880849150 | 45900 | 45850 | 45900 | 45850 | 879 |
| 382 | 20240404 | 133700 | 11840522350 | 45850 | 45850 | 45850 | 45800 | 611 |
| 383 | 20240404 | 133600 | 11812518450 | 45800 | 45850 | 45850 | 45800 | 717 |
| 384 | 20240404 | 133500 | 11779667450 | 45800 | 45850 | 45850 | 45800 | 514 |
| 385 | 20240404 | 133400 | 11756109200 | 45800 | 45800 | 45850 | 45750 | 591 |
| 386 | 20240404 | 133300 | 11729039350 | 45750 | 45750 | 45750 | 45700 | 215 |
| 387 | 20240404 | 133200 | 11719203300 | 45750 | 45750 | 45800 | 45750 | 368 |
| 388 | 20240404 | 133100 | 11702361600 | 45750 | 45650 | 45750 | 45650 | 195 |
| 389 | 20240404 | 133000 | 11693441550 | 45650 | 45600 | 45650 | 45600 | 531 |
| 390 | 20240404 | 132900 | 11669214900 | 45700 | 45650 | 45750 | 45600 | 470 |
| 391 | 20240404 | 132800 | 11647748100 | 45650 | 45750 | 45750 | 45600 | 354 |
| 392 | 20240404 | 132700 | 11631561250 | 45750 | 45700 | 45750 | 45600 | 481 |
| 393 | 20240404 | 132600 | 11609586300 | 45650 | 45800 | 45800 | 45650 | 407 |
| 394 | 20240404 | 132500 | 11590962200 | 45750 | 45800 | 45800 | 45700 | 394 |
| 395 | 20240404 | 132400 | 11572921100 | 45850 | 45750 | 45850 | 45750 | 838 |
| 396 | 20240404 | 132300 | 11534528950 | 45800 | 45750 | 45800 | 45650 | 460 |
| 397 | 20240404 | 132200 | 11513501500 | 45800 | 45800 | 45800 | 45750 | 316 |
| 398 | 20240404 | 132100 | 11499033250 | 45750 | 45750 | 45800 | 45700 | 102 |
| 399 | 20240404 | 132000 | 11494368700 | 45800 | 45650 | 45800 | 45600 | 433 |
| 400 | 20240404 | 131900 | 11474588950 | 45700 | 45650 | 45700 | 45650 | 302 |
| 401 | 20240404 | 131800 | 11460788250 | 45750 | 45650 | 45750 | 45650 | 306 |
| 402 | 20240404 | 131700 | 11446811100 | 45750 | 45550 | 45750 | 45550 | 314 |
| 403 | 20240404 | 131600 | 11432476650 | 45550 | 45600 | 45600 | 45550 | 327 |
| 404 | 20240404 | 131500 | 11417567950 | 45600 | 45650 | 45800 | 45600 | 984 |
| 405 | 20240404 | 131400 | 11372658550 | 45650 | 45600 | 45800 | 45550 | 277 |
| 406 | 20240404 | 131300 | 11359996750 | 45600 | 45650 | 45650 | 45550 | 640 |
| 407 | 20240404 | 131200 | 11330808200 | 45650 | 45650 | 45700 | 45600 | 214 |
| 408 | 20240404 | 131100 | 11321039450 | 45650 | 45750 | 45800 | 45650 | 526 |
| 409 | 20240404 | 131000 | 11296982200 | 45750 | 45650 | 45750 | 45600 | 186 |
| 410 | 20240404 | 130900 | 11288491300 | 45600 | 45800 | 45800 | 45600 | 386 |
| 411 | 20240404 | 130800 | 11270864150 | 45800 | 45650 | 45800 | 45600 | 315 |
| 412 | 20240404 | 130700 | 11256467550 | 45650 | 45650 | 45650 | 45600 | 445 |
| 413 | 20240404 | 130600 | 11236154900 | 45600 | 45700 | 45800 | 45600 | 391 |
| 414 | 20240404 | 130500 | 11218289950 | 45700 | 45600 | 45700 | 45600 | 308 |
| 415 | 20240404 | 130400 | 11204227750 | 45600 | 45600 | 45650 | 45600 | 751 |
| 416 | 20240404 | 130300 | 11169968800 | 45600 | 45700 | 45700 | 45600 | 505 |
| 417 | 20240404 | 130200 | 11146909750 | 45700 | 45700 | 45700 | 45650 | 258 |
| 418 | 20240404 | 130100 | 11135123300 | 45650 | 45650 | 45700 | 45600 | 535 |
| 419 | 20240404 | 130000 | 11110698050 | 45650 | 45600 | 45650 | 45600 | 876 |
| 420 | 20240404 | 125900 | 11070744850 | 45650 | 45800 | 45800 | 45650 | 419 |
| 421 | 20240404 | 125800 | 11051605950 | 45800 | 45650 | 45800 | 45600 | 266 |
| 422 | 20240404 | 125700 | 11039449100 | 45700 | 45700 | 45700 | 45650 | 354 |
| 423 | 20240404 | 125600 | 11023281700 | 45700 | 45750 | 45800 | 45700 | 425 |
| 424 | 20240404 | 125500 | 11003830900 | 45750 | 45800 | 45850 | 45700 | 464 |
| 425 | 20240404 | 125400 | 10982593400 | 45850 | 45600 | 45850 | 45600 | 253 |
| 426 | 20240404 | 125300 | 10971036350 | 45600 | 45750 | 45750 | 45600 | 377 |
| 427 | 20240404 | 125200 | 10953801300 | 45650 | 45700 | 45850 | 45650 | 539 |
| 428 | 20240404 | 125100 | 10929127800 | 45650 | 45700 | 45700 | 45650 | 206 |
| 429 | 20240404 | 125000 | 10919720000 | 45650 | 45750 | 45750 | 45650 | 347 |
| 430 | 20240404 | 124900 | 10903862550 | 45750 | 45800 | 45800 | 45750 | 414 |
| 431 | 20240404 | 124800 | 10884902900 | 45750 | 45650 | 45800 | 45650 | 235 |
| 432 | 20240404 | 124700 | 10874164950 | 45800 | 45800 | 45800 | 45800 | 339 |
| 433 | 20240404 | 124600 | 10858638750 | 45850 | 45700 | 45850 | 45650 | 625 |
| 434 | 20240404 | 124500 | 10830062350 | 45700 | 45800 | 45850 | 45700 | 606 |
| 435 | 20240404 | 124400 | 10802304950 | 45850 | 45800 | 45850 | 45800 | 301 |
| 436 | 20240404 | 124300 | 10788505800 | 45800 | 45800 | 45850 | 45700 | 487 |
| 437 | 20240404 | 124200 | 10766212250 | 45800 | 45850 | 45850 | 45800 | 445 |
| 438 | 20240404 | 124100 | 10745814400 | 45850 | 45800 | 45850 | 45800 | 902 |
| 439 | 20240404 | 124000 | 10704463900 | 45800 | 45750 | 45850 | 45750 | 362 |
| 440 | 20240404 | 123900 | 10687875600 | 45700 | 45750 | 45800 | 45700 | 467 |
| 441 | 20240404 | 123800 | 10666522800 | 45800 | 45750 | 45800 | 45700 | 496 |
| 442 | 20240404 | 123700 | 10643840100 | 45750 | 45750 | 45750 | 45700 | 183 |
| 443 | 20240404 | 123600 | 10635467900 | 45700 | 45750 | 45750 | 45700 | 1021 |
| 444 | 20240404 | 123500 | 10588793250 | 45750 | 45650 | 45750 | 45600 | 381 |
| 445 | 20240404 | 123400 | 10571400850 | 45750 | 45650 | 45750 | 45650 | 621 |
| 446 | 20240404 | 123300 | 10543027050 | 45700 | 45750 | 45750 | 45650 | 340 |
| 447 | 20240404 | 123200 | 10527492350 | 45750 | 45700 | 45750 | 45700 | 265 |
| 448 | 20240404 | 123100 | 10515380800 | 45650 | 45800 | 45800 | 45650 | 543 |
| 449 | 20240404 | 123000 | 10490542900 | 45800 | 45700 | 45900 | 45650 | 833 |
| 450 | 20240404 | 122900 | 10452391250 | 45750 | 45850 | 45900 | 45750 | 459 |
| 451 | 20240404 | 122800 | 10431347700 | 45800 | 45900 | 45900 | 45800 | 448 |
| 452 | 20240404 | 122700 | 10410791150 | 45900 | 45850 | 45900 | 45700 | 350 |
| 453 | 20240404 | 122600 | 10394751250 | 45800 | 45750 | 45900 | 45700 | 358 |
| 454 | 20240404 | 122500 | 10378385650 | 45900 | 45800 | 45900 | 45700 | 385 |
| 455 | 20240404 | 122400 | 10360750000 | 45850 | 45750 | 45850 | 45750 | 310 |
| 456 | 20240404 | 122300 | 10346545150 | 45750 | 45800 | 45800 | 45650 | 583 |
| 457 | 20240404 | 122200 | 10319885600 | 45850 | 45800 | 45850 | 45800 | 309 |
| 458 | 20240404 | 122100 | 10305719450 | 45800 | 45750 | 45850 | 45750 | 330 |
| 459 | 20240404 | 122000 | 10290605350 | 45800 | 45600 | 45850 | 45550 | 500 |
| 460 | 20240404 | 121900 | 10267723400 | 45600 | 45650 | 45800 | 45600 | 524 |
| 461 | 20240404 | 121800 | 10243793050 | 45650 | 45700 | 45750 | 45650 | 321 |
| 462 | 20240404 | 121700 | 10229122600 | 45700 | 45650 | 45750 | 45650 | 280 |
| 463 | 20240404 | 121600 | 10216316450 | 45650 | 45700 | 45800 | 45550 | 692 |
| 464 | 20240404 | 121500 | 10184730900 | 45650 | 45650 | 45650 | 45550 | 39 |
| 465 | 20240404 | 121400 | 10182952450 | 45750 | 45650 | 45750 | 45650 | 213 |
| 466 | 20240404 | 121300 | 10173219000 | 45650 | 45650 | 45750 | 45550 | 526 |
| 467 | 20240404 | 121200 | 10149232600 | 45700 | 45550 | 45700 | 45550 | 214 |
| 468 | 20240404 | 121100 | 10139466700 | 45550 | 45550 | 45750 | 45500 | 360 |
| 469 | 20240404 | 121000 | 10123037850 | 45550 | 45600 | 45600 | 45550 | 407 |
| 470 | 20240404 | 120900 | 10104489100 | 45750 | 45550 | 45750 | 45550 | 248 |
| 471 | 20240404 | 120800 | 10093172450 | 45550 | 45500 | 45750 | 45500 | 260 |
| 472 | 20240404 | 120700 | 10081310450 | 45450 | 45500 | 45500 | 45450 | 218 |
| 473 | 20240404 | 120600 | 10071400100 | 45450 | 45450 | 45500 | 45450 | 676 |
| 474 | 20240404 | 120500 | 10040666000 | 45450 | 45450 | 45500 | 45450 | 1333 |
| 475 | 20240404 | 120400 | 9980070000 | 45450 | 45500 | 45550 | 45450 | 662 |
| 476 | 20240404 | 120300 | 9949942900 | 45500 | 45600 | 45600 | 45500 | 978 |
| 477 | 20240404 | 120200 | 9905398600 | 45600 | 45650 | 45700 | 45550 | 586 |
| 478 | 20240404 | 120100 | 9878645250 | 45650 | 45650 | 45700 | 45600 | 477 |
| 479 | 20240404 | 120000 | 9856862150 | 45650 | 45750 | 45800 | 45650 | 642 |
| 480 | 20240404 | 115900 | 9827516900 | 45850 | 45700 | 45850 | 45650 | 334 |
| 481 | 20240404 | 115800 | 9812220750 | 45700 | 45750 | 45800 | 45700 | 502 |
| 482 | 20240404 | 115700 | 9789245750 | 45750 | 45700 | 45850 | 45700 | 397 |
| 483 | 20240404 | 115600 | 9771075850 | 45650 | 45800 | 45850 | 45650 | 923 |
| 484 | 20240404 | 115500 | 9728892750 | 45750 | 45850 | 45850 | 45750 | 975 |
| 485 | 20240404 | 115400 | 9684238400 | 45850 | 45900 | 45900 | 45800 | 647 |
| 486 | 20240404 | 115300 | 9654570100 | 45850 | 45850 | 45900 | 45800 | 717 |
| 487 | 20240404 | 115200 | 9621718800 | 45900 | 45850 | 45900 | 45800 | 387 |
| 488 | 20240404 | 115100 | 9603963700 | 45800 | 45850 | 45900 | 45800 | 966 |
| 489 | 20240404 | 115000 | 9559656150 | 45850 | 45750 | 45850 | 45700 | 792 |
| 490 | 20240404 | 114900 | 9523404950 | 45900 | 45750 | 45900 | 45750 | 481 |
| 491 | 20240404 | 114800 | 9501373500 | 45750 | 45900 | 45900 | 45700 | 612 |
| 492 | 20240404 | 114700 | 9473331450 | 45900 | 45750 | 45950 | 45750 | 1864 |
| 493 | 20240404 | 114600 | 9387840550 | 45750 | 45800 | 45850 | 45700 | 668 |
| 494 | 20240404 | 114500 | 9357258350 | 45750 | 45750 | 45800 | 45750 | 603 |
| 495 | 20240404 | 114400 | 9329670800 | 45750 | 45550 | 45750 | 45550 | 6189 |
| 496 | 20240404 | 114300 | 9047021800 | 45600 | 45600 | 45600 | 45550 | 871 |
| 497 | 20240404 | 114200 | 9007331200 | 45600 | 45600 | 45600 | 45550 | 508 |
| 498 | 20240404 | 114100 | 8984167600 | 45550 | 45650 | 45650 | 45550 | 633 |
| 499 | 20240404 | 114000 | 8955313300 | 45650 | 45600 | 45650 | 45500 | 422 |
| 500 | 20240404 | 113900 | 8936090050 | 45600 | 45550 | 45600 | 45550 | 589 |
| 501 | 20240404 | 113800 | 8909239300 | 45600 | 45600 | 45600 | 45550 | 481 |
| 502 | 20240404 | 113700 | 8887307700 | 45600 | 45500 | 45600 | 45500 | 1008 |
| 503 | 20240404 | 113600 | 8841391600 | 45500 | 45600 | 45600 | 45500 | 1028 |
| 504 | 20240404 | 113500 | 8794553250 | 45600 | 45400 | 45600 | 45400 | 6386 |
| 505 | 20240404 | 113400 | 8503876500 | 45400 | 45450 | 45450 | 45400 | 358 |
| 506 | 20240404 | 113300 | 8487616200 | 45450 | 45450 | 45450 | 45250 | 1891 |
| 507 | 20240404 | 113200 | 8401710800 | 45400 | 45350 | 45450 | 45300 | 517 |
| 508 | 20240404 | 113100 | 8378236700 | 45350 | 45250 | 45400 | 45250 | 606 |
| 509 | 20240404 | 113000 | 8350761350 | 45200 | 45400 | 45400 | 45150 | 540 |
| 510 | 20240404 | 112900 | 8326326950 | 45400 | 45250 | 45400 | 45250 | 315 |
| 511 | 20240404 | 112800 | 8312062600 | 45400 | 45100 | 45400 | 45100 | 468 |
| 512 | 20240404 | 112700 | 8290864300 | 45400 | 45250 | 45400 | 44650 | 1448 |
| 513 | 20240404 | 112600 | 8225678650 | 45250 | 45300 | 45400 | 45250 | 496 |
| 514 | 20240404 | 112500 | 8203182400 | 45350 | 45350 | 45450 | 45350 | 512 |
| 515 | 20240404 | 112400 | 8179943850 | 45350 | 45350 | 45400 | 45350 | 481 |
| 516 | 20240404 | 112300 | 8158112900 | 45300 | 45350 | 45400 | 45250 | 850 |
| 517 | 20240404 | 112200 | 8119562100 | 45350 | 45350 | 45400 | 45350 | 258 |
| 518 | 20240404 | 112100 | 8107861500 | 45300 | 45250 | 45300 | 45250 | 748 |
| 519 | 20240404 | 112000 | 8073992250 | 45250 | 45300 | 45300 | 45250 | 1160 |
| 520 | 20240404 | 111900 | 8021463600 | 45300 | 45200 | 45300 | 45200 | 458 |
| 521 | 20240404 | 111800 | 8000728000 | 45200 | 45250 | 45250 | 45150 | 564 |
| 522 | 20240404 | 111700 | 7975222800 | 45250 | 45000 | 45250 | 44950 | 1862 |
| 523 | 20240404 | 111600 | 7891108700 | 44950 | 45000 | 45200 | 44950 | 1170 |
| 524 | 20240404 | 111500 | 7838329850 | 45000 | 45050 | 45100 | 45000 | 351 |
| 525 | 20240404 | 111400 | 7822502850 | 45050 | 44900 | 45050 | 44850 | 913 |
| 526 | 20240404 | 111300 | 7781457700 | 44900 | 45000 | 45000 | 44900 | 199 |
| 527 | 20240404 | 111200 | 7772503950 | 44950 | 44850 | 44950 | 44750 | 515 |
| 528 | 20240404 | 111100 | 7749377250 | 44850 | 44950 | 44950 | 44700 | 205 |
| 529 | 20240404 | 111000 | 7740174800 | 44950 | 44950 | 45000 | 44650 | 886 |
| 530 | 20240404 | 110900 | 7700394300 | 44950 | 44750 | 45000 | 44700 | 1001 |
| 531 | 20240404 | 110800 | 7655452900 | 44750 | 44750 | 44800 | 44700 | 223 |
| 532 | 20240404 | 110700 | 7645475250 | 44750 | 44800 | 44800 | 44650 | 839 |
| 533 | 20240404 | 110600 | 7607943550 | 44750 | 44800 | 44900 | 44650 | 574 |
| 534 | 20240404 | 110500 | 7582251850 | 44800 | 44650 | 44900 | 44650 | 409 |
| 535 | 20240404 | 110400 | 7563945500 | 44650 | 44700 | 44900 | 44650 | 363 |
| 536 | 20240404 | 110300 | 7547692850 | 44700 | 44850 | 44850 | 44550 | 751 |
| 537 | 20240404 | 110200 | 7514149950 | 44850 | 44800 | 44900 | 44750 | 611 |
| 538 | 20240404 | 110100 | 7486761100 | 44800 | 44750 | 44900 | 44700 | 895 |
| 539 | 20240404 | 110000 | 7446653550 | 44750 | 44750 | 44900 | 44550 | 888 |
| 540 | 20240404 | 105900 | 7406965550 | 44850 | 44750 | 44900 | 44700 | 392 |
| 541 | 20240404 | 105800 | 7389399400 | 44700 | 44700 | 44900 | 44650 | 672 |
| 542 | 20240404 | 105700 | 7359304700 | 44700 | 44900 | 44900 | 44700 | 426 |
| 543 | 20240404 | 105600 | 7340202300 | 44850 | 44750 | 44950 | 44700 | 645 |
| 544 | 20240404 | 105500 | 7311313000 | 44900 | 44650 | 44900 | 44650 | 787 |
| 545 | 20240404 | 105400 | 7275999800 | 44650 | 44650 | 44900 | 44600 | 582 |
| 546 | 20240404 | 105300 | 7249917200 | 44650 | 44600 | 44700 | 44550 | 569 |
| 547 | 20240404 | 105200 | 7224505550 | 44600 | 44600 | 44750 | 44550 | 405 |
| 548 | 20240404 | 105100 | 7206405600 | 44600 | 44650 | 44800 | 44600 | 931 |
| 549 | 20240404 | 105000 | 7164773800 | 44650 | 44650 | 44800 | 44650 | 324 |
| 550 | 20240404 | 104900 | 7150274300 | 44650 | 44700 | 44800 | 44650 | 797 |
| 551 | 20240404 | 104800 | 7114641700 | 44700 | 44600 | 44800 | 44600 | 435 |
| 552 | 20240404 | 104700 | 7095202000 | 44600 | 44200 | 44600 | 44200 | 1056 |
| 553 | 20240404 | 104600 | 7048369500 | 44300 | 44200 | 44300 | 44200 | 761 |
| 554 | 20240404 | 104500 | 7014678350 | 44150 | 44200 | 44200 | 44100 | 636 |
| 555 | 20240404 | 104400 | 6986597100 | 44350 | 44400 | 44400 | 44150 | 636 |
| 556 | 20240404 | 104300 | 6958418750 | 44300 | 44250 | 44500 | 44200 | 453 |
| 557 | 20240404 | 104200 | 6938304700 | 44350 | 44150 | 44450 | 44150 | 602 |
| 558 | 20240404 | 104100 | 6911593500 | 44150 | 44250 | 44450 | 44150 | 1109 |
| 559 | 20240404 | 104000 | 6862483550 | 44250 | 44550 | 44550 | 44250 | 916 |
| 560 | 20240404 | 103900 | 6821867700 | 44500 | 44700 | 44700 | 44350 | 612 |
| 561 | 20240404 | 103800 | 6794643900 | 44700 | 44500 | 44700 | 44350 | 483 |
| 562 | 20240404 | 103700 | 6773147350 | 44500 | 44700 | 44700 | 44350 | 1488 |
| 563 | 20240404 | 103600 | 6706911950 | 44800 | 44900 | 44900 | 44600 | 2274 |
| 564 | 20240404 | 103500 | 6605081600 | 44900 | 44950 | 44950 | 44900 | 615 |
| 565 | 20240404 | 103400 | 6577457500 | 44950 | 45000 | 45050 | 44950 | 736 |
| 566 | 20240404 | 103300 | 6544346550 | 45050 | 45150 | 45150 | 45050 | 305 |
| 567 | 20240404 | 103200 | 6530585450 | 45150 | 45050 | 45200 | 45050 | 969 |
| 568 | 20240404 | 103100 | 6486805500 | 45100 | 45150 | 45200 | 45100 | 547 |
| 569 | 20240404 | 103000 | 6462101300 | 45150 | 45150 | 45200 | 45050 | 395 |
| 570 | 20240404 | 102900 | 6444273550 | 45150 | 45100 | 45150 | 45100 | 651 |
| 571 | 20240404 | 102800 | 6414892750 | 45100 | 45050 | 45100 | 45050 | 289 |
| 572 | 20240404 | 102700 | 6401864100 | 45050 | 45100 | 45100 | 45000 | 283 |
| 573 | 20240404 | 102600 | 6389119750 | 45100 | 45050 | 45100 | 45000 | 212 |
| 574 | 20240404 | 102500 | 6379572800 | 45050 | 45050 | 45100 | 45000 | 448 |
| 575 | 20240404 | 102400 | 6359393950 | 45050 | 45100 | 45100 | 45050 | 297 |
| 576 | 20240404 | 102300 | 6346004150 | 45100 | 45050 | 45100 | 45050 | 335 |
| 577 | 20240404 | 102200 | 6330899400 | 45050 | 45250 | 45300 | 45050 | 690 |
| 578 | 20240404 | 102100 | 6299740700 | 45250 | 45250 | 45300 | 45200 | 1043 |
| 579 | 20240404 | 102000 | 6252553300 | 45250 | 45350 | 45350 | 45200 | 3487 |
| 580 | 20240404 | 101900 | 6094450750 | 45350 | 45500 | 45500 | 45350 | 880 |
| 581 | 20240404 | 101800 | 6054513350 | 45400 | 45500 | 45500 | 45350 | 1287 |
| 582 | 20240404 | 101700 | 5996004600 | 45500 | 45300 | 45500 | 45250 | 3298 |
| 583 | 20240404 | 101600 | 5846407650 | 45250 | 45150 | 45250 | 45100 | 2836 |
| 584 | 20240404 | 101500 | 5718229800 | 45150 | 45150 | 45200 | 45150 | 381 |
| 585 | 20240404 | 101400 | 5701027600 | 45150 | 45150 | 45150 | 45100 | 582 |
| 586 | 20240404 | 101300 | 5674756550 | 45150 | 45100 | 45150 | 45100 | 428 |
| 587 | 20240404 | 101200 | 5655442400 | 45100 | 44900 | 45150 | 44900 | 1981 |
| 588 | 20240404 | 101100 | 5566232200 | 44750 | 44700 | 44950 | 44600 | 1073 |
| 589 | 20240404 | 101000 | 5518175700 | 44700 | 44550 | 44700 | 44500 | 1413 |
| 590 | 20240404 | 100900 | 5455237250 | 44550 | 44700 | 44700 | 44550 | 729 |
| 591 | 20240404 | 100800 | 5422691650 | 44700 | 44750 | 44950 | 44700 | 640 |
| 592 | 20240404 | 100700 | 5394009450 | 44750 | 44750 | 44800 | 44750 | 285 |
| 593 | 20240404 | 100600 | 5381249550 | 44750 | 44800 | 44800 | 44750 | 418 |
| 594 | 20240404 | 100500 | 5362531800 | 44800 | 45000 | 45000 | 44700 | 3542 |
| 595 | 20240404 | 100400 | 5203602350 | 44950 | 45200 | 45200 | 44950 | 1973 |
| 596 | 20240404 | 100300 | 5114729950 | 45200 | 45100 | 45200 | 45050 | 3754 |
| 597 | 20240404 | 100200 | 4945255950 | 45100 | 45100 | 45150 | 45050 | 758 |
| 598 | 20240404 | 100100 | 4911061750 | 45100 | 44950 | 45100 | 44950 | 2244 |
| 599 | 20240404 | 100000 | 4810083800 | 44950 | 44850 | 44950 | 44850 | 1761 |
| 600 | 20240404 | 095900 | 4730940600 | 44850 | 44900 | 44900 | 44800 | 4510 |
| 601 | 20240404 | 095800 | 4528637700 | 44800 | 44800 | 44900 | 44800 | 4210 |
| 602 | 20240404 | 095700 | 4339749250 | 44850 | 44750 | 44850 | 44700 | 1470 |
| 603 | 20240404 | 095600 | 4273921600 | 44800 | 44750 | 44800 | 44750 | 291 |
| 604 | 20240404 | 095500 | 4260887350 | 44750 | 44750 | 44750 | 44700 | 705 |
| 605 | 20240404 | 095400 | 4229350850 | 44750 | 44700 | 44750 | 44600 | 1598 |
| 606 | 20240404 | 095300 | 4157915650 | 44700 | 44650 | 44700 | 44550 | 1415 |
| 607 | 20240404 | 095200 | 4094749150 | 44650 | 44600 | 44650 | 44600 | 955 |
| 608 | 20240404 | 095100 | 4052149050 | 44600 | 44450 | 44600 | 44450 | 1698 |
| 609 | 20240404 | 095000 | 3976596450 | 44450 | 44250 | 44450 | 44250 | 1074 |
| 610 | 20240404 | 094900 | 3928936050 | 44250 | 44450 | 44450 | 44250 | 864 |
| 611 | 20240404 | 094800 | 3890658450 | 44450 | 44300 | 44500 | 44300 | 358 |
| 612 | 20240404 | 094700 | 3874736350 | 44500 | 44350 | 44500 | 44200 | 1618 |
| 613 | 20240404 | 094600 | 3803072850 | 44300 | 44500 | 44600 | 44300 | 695 |
| 614 | 20240404 | 094500 | 3772177450 | 44500 | 44600 | 44650 | 44500 | 966 |
| 615 | 20240404 | 094400 | 3729106650 | 44600 | 44500 | 44600 | 44500 | 414 |
| 616 | 20240404 | 094300 | 3710669800 | 44450 | 44400 | 44550 | 44350 | 2778 |
| 617 | 20240404 | 094200 | 3587135050 | 44450 | 44450 | 44500 | 44350 | 1157 |
| 618 | 20240404 | 094100 | 3535704000 | 44500 | 44600 | 44700 | 44450 | 1448 |
| 619 | 20240404 | 094000 | 3471235200 | 44650 | 44750 | 44800 | 44600 | 2858 |
| 620 | 20240404 | 093900 | 3343311800 | 44800 | 44550 | 44800 | 44500 | 2531 |
| 621 | 20240404 | 093800 | 3230270650 | 44500 | 44300 | 44500 | 44300 | 1087 |
| 622 | 20240404 | 093700 | 3181952050 | 44350 | 44050 | 44450 | 44050 | 5958 |
| 623 | 20240404 | 093600 | 2918252700 | 44100 | 43850 | 44100 | 43850 | 1310 |
| 624 | 20240404 | 093500 | 2860666900 | 43950 | 43850 | 43950 | 43800 | 2060 |
| 625 | 20240404 | 093400 | 2770323900 | 43900 | 43900 | 43950 | 43800 | 738 |
| 626 | 20240404 | 093300 | 2737919800 | 43950 | 43800 | 43950 | 43800 | 907 |
| 627 | 20240404 | 093200 | 2698137450 | 43800 | 43800 | 43850 | 43800 | 449 |
| 628 | 20240404 | 093100 | 2678451750 | 43800 | 43800 | 43850 | 43750 | 1007 |
| 629 | 20240404 | 093000 | 2634332750 | 43800 | 44000 | 44100 | 43800 | 2369 |
| 630 | 20240404 | 092900 | 2530234000 | 44000 | 43850 | 44100 | 43850 | 4491 |
| 631 | 20240404 | 092800 | 2332655800 | 43850 | 43850 | 43900 | 43800 | 1730 |
| 632 | 20240404 | 092700 | 2256795350 | 43850 | 43750 | 43850 | 43750 | 2711 |
| 633 | 20240404 | 092600 | 2138024700 | 43700 | 43500 | 43750 | 43500 | 1592 |
| 634 | 20240404 | 092500 | 2068498950 | 43550 | 43450 | 43550 | 43450 | 1775 |
| 635 | 20240404 | 092400 | 1991276400 | 43450 | 43200 | 43450 | 43200 | 3279 |
| 636 | 20240404 | 092300 | 1848988400 | 43250 | 43200 | 43250 | 43000 | 1824 |
| 637 | 20240404 | 092200 | 1770309300 | 43200 | 43200 | 43200 | 43000 | 3532 |
| 638 | 20240404 | 092100 | 1618268950 | 43250 | 43300 | 43300 | 43200 | 351 |
| 639 | 20240404 | 092000 | 1603085250 | 43300 | 43200 | 43350 | 43150 | 1115 |
| 640 | 20240404 | 091900 | 1554892250 | 43250 | 43200 | 43300 | 43150 | 392 |
| 641 | 20240404 | 091800 | 1537932850 | 43200 | 43250 | 43300 | 43200 | 266 |
| 642 | 20240404 | 091700 | 1526426300 | 43300 | 43350 | 43350 | 43250 | 875 |
| 643 | 20240404 | 091600 | 1488563650 | 43300 | 43250 | 43350 | 43250 | 907 |
| 644 | 20240404 | 091500 | 1449309150 | 43300 | 43200 | 43300 | 43200 | 320 |
| 645 | 20240404 | 091400 | 1435467550 | 43200 | 43200 | 43300 | 43050 | 785 |
| 646 | 20240404 | 091300 | 1401584050 | 43200 | 43300 | 43400 | 43200 | 1040 |
| 647 | 20240404 | 091200 | 1356565700 | 43300 | 43250 | 43400 | 43250 | 704 |
| 648 | 20240404 | 091100 | 1326033850 | 43250 | 43500 | 43500 | 43250 | 2441 |
| 649 | 20240404 | 091000 | 1220194500 | 43500 | 43500 | 43500 | 43350 | 1575 |
| 650 | 20240404 | 090900 | 1151761800 | 43500 | 43300 | 43500 | 43100 | 2657 |
| 651 | 20240404 | 090800 | 1036565200 | 43100 | 43350 | 43500 | 43000 | 4236 |
| 652 | 20240404 | 090700 | 852942700 | 43350 | 42900 | 43350 | 42850 | 3963 |
| 653 | 20240404 | 090600 | 682055400 | 42900 | 42950 | 43000 | 42850 | 3495 |
| 654 | 20240404 | 090500 | 532069350 | 42950 | 42950 | 43000 | 42900 | 782 |
| 655 | 20240404 | 090400 | 498479700 | 42950 | 42750 | 42950 | 42700 | 1234 |
| 656 | 20240404 | 090300 | 445599750 | 42700 | 42900 | 42950 | 42700 | 4123 |
| 657 | 20240404 | 090200 | 268833650 | 42900 | 42900 | 43050 | 42850 | 986 |
| 658 | 20240404 | 090100 | 226482500 | 42950 | 42600 | 42950 | 42600 | 1921 |
| 659 | 20240404 | 090000 | 144237700 | 42850 | 43050 | 43150 | 42600 | 3356 |