36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 200700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 3 | 20240404 | 200600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240404 | 200500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240404 | 200400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240404 | 200300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240404 | 200200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240404 | 200100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240404 | 200000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240404 | 195900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240404 | 195800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240404 | 195700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240404 | 195600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240404 | 195500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240404 | 195400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240404 | 195300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240404 | 195200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240404 | 195100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240404 | 195000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240404 | 194900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240404 | 194800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240404 | 194700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240404 | 194600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240404 | 194500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240404 | 194400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240404 | 194300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240404 | 194200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240404 | 194100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240404 | 194000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240404 | 193900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240404 | 193800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240404 | 193700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 33 | 20240404 | 193600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240404 | 193500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240404 | 193400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240404 | 193300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240404 | 193200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240404 | 193100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240404 | 193000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240404 | 192900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240404 | 192800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240404 | 192700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240404 | 192600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240404 | 192500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240404 | 192400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240404 | 192300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240404 | 192200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240404 | 192100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240404 | 192000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240404 | 191900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240404 | 191800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240404 | 191700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240404 | 191600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240404 | 191500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240404 | 191400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240404 | 191300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240404 | 191200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240404 | 191100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240404 | 191000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240404 | 190900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240404 | 190800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240404 | 190700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 63 | 20240404 | 190600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240404 | 190500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240404 | 190400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240404 | 190300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240404 | 190200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240404 | 190100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240404 | 190000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240404 | 185900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240404 | 185800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240404 | 185700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240404 | 185600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240404 | 185500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240404 | 185400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240404 | 185300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240404 | 185200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240404 | 185100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240404 | 185000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240404 | 184900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240404 | 184800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240404 | 184700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240404 | 184600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240404 | 184500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240404 | 184400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240404 | 184300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240404 | 184200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240404 | 184100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240404 | 184000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240404 | 183900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240404 | 183800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240404 | 183700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 93 | 20240404 | 183600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240404 | 183500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240404 | 183400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240404 | 183300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240404 | 183200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240404 | 183100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240404 | 183000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240404 | 182900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240404 | 182800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240404 | 182700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240404 | 182600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240404 | 182500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240404 | 182400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240404 | 182300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240404 | 182200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240404 | 182100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240404 | 182000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240404 | 181900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240404 | 181800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240404 | 181700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240404 | 181600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240404 | 181500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240404 | 181400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240404 | 181300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240404 | 181200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240404 | 181100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240404 | 181000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240404 | 180900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240404 | 180800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240404 | 180700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 123 | 20240404 | 180600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240404 | 180500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240404 | 180400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240404 | 180300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240404 | 180200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240404 | 180100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240404 | 180000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240404 | 175900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240404 | 175800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240404 | 175700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240404 | 175600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240404 | 175500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240404 | 175400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240404 | 175300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240404 | 175200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240404 | 175100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240404 | 175000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240404 | 174900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240404 | 174800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240404 | 174700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240404 | 174600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240404 | 174500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240404 | 174400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240404 | 174300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240404 | 174200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240404 | 174100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240404 | 174000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240404 | 173900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240404 | 173800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240404 | 173700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 153 | 20240404 | 173600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240404 | 173500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240404 | 173400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240404 | 173300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240404 | 173200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240404 | 173100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240404 | 173000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240404 | 172900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240404 | 172800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240404 | 172700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240404 | 172600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240404 | 172500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240404 | 172400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240404 | 172300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240404 | 172200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240404 | 172100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240404 | 172000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240404 | 171900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240404 | 171800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240404 | 171700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240404 | 171600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240404 | 171500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240404 | 171400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240404 | 171300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240404 | 171200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240404 | 171100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240404 | 171000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240404 | 170900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240404 | 170800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240404 | 170700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 183 | 20240404 | 170600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240404 | 170500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240404 | 170400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240404 | 170300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240404 | 170200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240404 | 170100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240404 | 170000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240404 | 165900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240404 | 165800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240404 | 165700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240404 | 165600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240404 | 165500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240404 | 165400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240404 | 165300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240404 | 165200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240404 | 165100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240404 | 165000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240404 | 164900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240404 | 164800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240404 | 164700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240404 | 164600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240404 | 164500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240404 | 164400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240404 | 164300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240404 | 164200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240404 | 164100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240404 | 164000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240404 | 163900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240404 | 163800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240404 | 163700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 213 | 20240404 | 163600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240404 | 163500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240404 | 163400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240404 | 163300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240404 | 163200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240404 | 163100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240404 | 163000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240404 | 162900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240404 | 162800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240404 | 162700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240404 | 162600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240404 | 162500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240404 | 162400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240404 | 162300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240404 | 162200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240404 | 162100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240404 | 162000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240404 | 161900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240404 | 161800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240404 | 161700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240404 | 161600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240404 | 161500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240404 | 161400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20240404 | 161300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20240404 | 161200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20240404 | 161100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20240404 | 161000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20240404 | 160900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20240404 | 160800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20240404 | 160700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 243 | 20240404 | 160600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20240404 | 160500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20240404 | 160400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20240404 | 160300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20240404 | 160200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20240404 | 160100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20240404 | 160000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20240404 | 155900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20240404 | 155800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20240404 | 155700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20240404 | 155600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20240404 | 155500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20240404 | 155400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20240404 | 155300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20240404 | 155200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20240404 | 155100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20240404 | 155000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20240404 | 154900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20240404 | 154800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20240404 | 154700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20240404 | 154600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20240404 | 154500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20240404 | 154400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20240404 | 154300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20240404 | 154200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20240404 | 154100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20240404 | 154000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20240404 | 153900 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20240404 | 153800 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20240404 | 153700 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 273 | 20240404 | 153600 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20240404 | 153500 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20240404 | 153400 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20240404 | 153300 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20240404 | 153200 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20240404 | 153100 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20240404 | 153000 | 50848161400 | 46000 | 46000 | 46000 | 46000 | 7254 |
| 280 | 20240404 | 152900 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20240404 | 152800 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 282 | 20240404 | 152700 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20240404 | 152600 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20240404 | 152500 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20240404 | 152400 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20240404 | 152300 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20240404 | 152200 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20240404 | 152100 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20240404 | 152000 | 50514477400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20240404 | 151900 | 50514477400 | 46050 | 46050 | 46050 | 46000 | 1259 |
| 291 | 20240404 | 151800 | 50456513800 | 46050 | 46100 | 46100 | 46000 | 1364 |
| 292 | 20240404 | 151700 | 50393724800 | 46100 | 46100 | 46100 | 46050 | 1300 |
| 293 | 20240404 | 151600 | 50333840050 | 46100 | 46100 | 46100 | 46050 | 485 |
| 294 | 20240404 | 151500 | 50311483250 | 46050 | 46100 | 46100 | 46050 | 1075 |
| 295 | 20240404 | 151400 | 50261948250 | 46100 | 46100 | 46100 | 46050 | 699 |
| 296 | 20240404 | 151300 | 50229724500 | 46100 | 46100 | 46100 | 46050 | 535 |
| 297 | 20240404 | 151200 | 50205074650 | 46100 | 46100 | 46100 | 46050 | 90 |
| 298 | 20240404 | 151100 | 50200929550 | 46050 | 46100 | 46150 | 46050 | 1563 |
| 299 | 20240404 | 151000 | 50128931000 | 46150 | 46150 | 46150 | 46100 | 159 |
| 300 | 20240404 | 150900 | 50121593300 | 46100 | 46100 | 46150 | 46050 | 234 |
| 301 | 20240404 | 150800 | 50110799400 | 46050 | 46100 | 46200 | 46050 | 978 |
| 302 | 20240404 | 150700 | 50065678950 | 46050 | 46100 | 46100 | 46050 | 798 |
| 303 | 20240404 | 150600 | 50028930800 | 46100 | 46000 | 46100 | 46000 | 1286 |
| 304 | 20240404 | 150500 | 49969703100 | 46050 | 46050 | 46100 | 46000 | 901 |
| 305 | 20240404 | 150400 | 49928209150 | 46100 | 46150 | 46150 | 46050 | 165 |
| 306 | 20240404 | 150300 | 49920602700 | 46150 | 46200 | 46200 | 46150 | 369 |
| 307 | 20240404 | 150200 | 49903559100 | 46100 | 46100 | 46150 | 46050 | 843 |
| 308 | 20240404 | 150100 | 49864686650 | 46050 | 46100 | 46100 | 46050 | 140 |
| 309 | 20240404 | 150000 | 49858233650 | 46100 | 46050 | 46100 | 46050 | 385 |
| 310 | 20240404 | 145900 | 49840495500 | 46050 | 46100 | 46100 | 46050 | 542 |
| 311 | 20240404 | 145800 | 49815524850 | 46100 | 46050 | 46100 | 46050 | 253 |
| 312 | 20240404 | 145700 | 49803869200 | 46050 | 46100 | 46150 | 46050 | 240 |
| 313 | 20240404 | 145600 | 49792813100 | 46050 | 46050 | 46150 | 46050 | 718 |
| 314 | 20240404 | 145500 | 49759704700 | 46100 | 46050 | 46150 | 46000 | 466 |
| 315 | 20240404 | 145400 | 49738228000 | 46050 | 46000 | 46150 | 46000 | 642 |
| 316 | 20240404 | 145300 | 49708650200 | 46000 | 46050 | 46100 | 46000 | 812 |
| 317 | 20240404 | 145200 | 49671253850 | 46050 | 46100 | 46100 | 46050 | 524 |
| 318 | 20240404 | 145100 | 49647117750 | 46050 | 46100 | 46150 | 46050 | 491 |
| 319 | 20240404 | 145000 | 49624479400 | 46150 | 46100 | 46200 | 46100 | 314 |
| 320 | 20240404 | 144900 | 49609987550 | 46100 | 46100 | 46150 | 46100 | 998 |
| 321 | 20240404 | 144800 | 49563973150 | 46100 | 46150 | 46200 | 46100 | 1246 |
| 322 | 20240404 | 144700 | 49506500700 | 46150 | 46200 | 46200 | 46150 | 154 |
| 323 | 20240404 | 144600 | 49499392150 | 46150 | 46200 | 46250 | 46150 | 711 |
| 324 | 20240404 | 144500 | 49466570200 | 46200 | 46200 | 46250 | 46150 | 510 |
| 325 | 20240404 | 144400 | 49443009700 | 46200 | 46300 | 46350 | 46200 | 758 |
| 326 | 20240404 | 144300 | 49407918400 | 46350 | 46350 | 46400 | 46300 | 312 |
| 327 | 20240404 | 144200 | 49393456700 | 46350 | 46450 | 46450 | 46350 | 1447 |
| 328 | 20240404 | 144100 | 49326328100 | 46400 | 46400 | 46450 | 46400 | 698 |
| 329 | 20240404 | 144000 | 49293926600 | 46400 | 46350 | 46450 | 46350 | 406 |
| 330 | 20240404 | 143900 | 49275086950 | 46400 | 46300 | 46400 | 46300 | 575 |
| 331 | 20240404 | 143800 | 49248426200 | 46300 | 46250 | 46350 | 46250 | 318 |
| 332 | 20240404 | 143700 | 49233705100 | 46300 | 46150 | 46300 | 46100 | 315 |
| 333 | 20240404 | 143600 | 49219148850 | 46100 | 46100 | 46150 | 46100 | 594 |
| 334 | 20240404 | 143500 | 49191756200 | 46100 | 46100 | 46150 | 46100 | 360 |
| 335 | 20240404 | 143400 | 49175153800 | 46100 | 46200 | 46200 | 46100 | 312 |
| 336 | 20240404 | 143300 | 49160755300 | 46200 | 46100 | 46250 | 46100 | 267 |
| 337 | 20240404 | 143200 | 49148422200 | 46150 | 46200 | 46200 | 46100 | 1143 |
| 338 | 20240404 | 143100 | 49095671200 | 46150 | 46200 | 46200 | 46150 | 431 |
| 339 | 20240404 | 143000 | 49075773000 | 46200 | 46200 | 46250 | 46150 | 263 |
| 340 | 20240404 | 142900 | 49063623950 | 46150 | 46150 | 46200 | 46100 | 476 |
| 341 | 20240404 | 142800 | 49041657050 | 46150 | 46100 | 46150 | 46100 | 707 |
| 342 | 20240404 | 142700 | 49009039500 | 46100 | 46150 | 46200 | 46100 | 374 |
| 343 | 20240404 | 142600 | 48991794000 | 46100 | 46100 | 46200 | 46100 | 319 |
| 344 | 20240404 | 142500 | 48977074950 | 46100 | 46200 | 46200 | 46050 | 1117 |
| 345 | 20240404 | 142400 | 48925553700 | 46200 | 46350 | 46400 | 46200 | 965 |
| 346 | 20240404 | 142300 | 48880868000 | 46350 | 46500 | 46500 | 46350 | 1985 |
| 347 | 20240404 | 142200 | 48788682750 | 46500 | 46600 | 46600 | 46500 | 1386 |
| 348 | 20240404 | 142100 | 48724183350 | 46550 | 46550 | 46600 | 46500 | 1080 |
| 349 | 20240404 | 142000 | 48673867100 | 46500 | 46500 | 46650 | 46500 | 698 |
| 350 | 20240404 | 141900 | 48641355000 | 46550 | 46550 | 46550 | 46500 | 965 |
| 351 | 20240404 | 141800 | 48596449900 | 46550 | 46550 | 46650 | 46550 | 473 |
| 352 | 20240404 | 141700 | 48574412000 | 46550 | 46600 | 46600 | 46500 | 541 |
| 353 | 20240404 | 141600 | 48549217650 | 46600 | 46500 | 46600 | 46500 | 277 |
| 354 | 20240404 | 141500 | 48536324150 | 46550 | 46450 | 46550 | 46450 | 514 |
| 355 | 20240404 | 141400 | 48512425150 | 46450 | 46500 | 46550 | 46400 | 727 |
| 356 | 20240404 | 141300 | 48478653050 | 46500 | 46450 | 46550 | 46350 | 983 |
| 357 | 20240404 | 141200 | 48432923600 | 46350 | 46350 | 46550 | 46300 | 2255 |
| 358 | 20240404 | 141100 | 48328183950 | 46350 | 46300 | 46350 | 46250 | 486 |
| 359 | 20240404 | 141000 | 48305682500 | 46250 | 46150 | 46350 | 46100 | 809 |
| 360 | 20240404 | 140900 | 48268290450 | 46150 | 46100 | 46150 | 46100 | 673 |
| 361 | 20240404 | 140800 | 48237244900 | 46150 | 46100 | 46150 | 46100 | 291 |
| 362 | 20240404 | 140700 | 48223827650 | 46100 | 46050 | 46100 | 46000 | 648 |
| 363 | 20240404 | 140600 | 48193999700 | 46100 | 46050 | 46100 | 46000 | 667 |
| 364 | 20240404 | 140500 | 48163284250 | 46050 | 46050 | 46050 | 46000 | 406 |
| 365 | 20240404 | 140400 | 48144591500 | 46050 | 46000 | 46050 | 46000 | 690 |
| 366 | 20240404 | 140300 | 48112838600 | 46050 | 46050 | 46100 | 46000 | 336 |
| 367 | 20240404 | 140200 | 48097362700 | 46050 | 46100 | 46100 | 46000 | 857 |
| 368 | 20240404 | 140100 | 48057895450 | 46050 | 46150 | 46150 | 46050 | 1006 |
| 369 | 20240404 | 140000 | 48011528950 | 46150 | 46100 | 46150 | 46100 | 328 |
| 370 | 20240404 | 135900 | 47996400100 | 46100 | 46150 | 46150 | 46050 | 441 |
| 371 | 20240404 | 135800 | 47976075200 | 46150 | 46050 | 46150 | 46000 | 941 |
| 372 | 20240404 | 135700 | 47932747050 | 46050 | 46100 | 46100 | 46000 | 608 |
| 373 | 20240404 | 135600 | 47904750650 | 46050 | 46050 | 46100 | 46050 | 759 |
| 374 | 20240404 | 135500 | 47869788800 | 46100 | 46050 | 46100 | 46050 | 325 |
| 375 | 20240404 | 135400 | 47854812700 | 46050 | 46050 | 46100 | 46050 | 428 |
| 376 | 20240404 | 135300 | 47835094200 | 46100 | 46050 | 46100 | 46050 | 252 |
| 377 | 20240404 | 135200 | 47823485900 | 46050 | 46100 | 46150 | 46050 | 514 |
| 378 | 20240404 | 135100 | 47799791100 | 46100 | 46150 | 46150 | 46050 | 240 |
| 379 | 20240404 | 135000 | 47788729850 | 46150 | 46100 | 46150 | 46100 | 292 |
| 380 | 20240404 | 134900 | 47775265900 | 46100 | 46100 | 46100 | 46050 | 603 |
| 381 | 20240404 | 134800 | 47747487550 | 46150 | 46100 | 46150 | 46100 | 324 |
| 382 | 20240404 | 134700 | 47732540950 | 46100 | 46100 | 46100 | 46050 | 375 |
| 383 | 20240404 | 134600 | 47715258100 | 46150 | 46050 | 46150 | 46050 | 185 |
| 384 | 20240404 | 134500 | 47706732400 | 46050 | 46250 | 46250 | 46050 | 951 |
| 385 | 20240404 | 134400 | 47662829000 | 46300 | 46300 | 46300 | 46250 | 510 |
| 386 | 20240404 | 134300 | 47639227050 | 46300 | 46350 | 46350 | 46300 | 528 |
| 387 | 20240404 | 134200 | 47614764350 | 46300 | 46400 | 46400 | 46300 | 545 |
| 388 | 20240404 | 134100 | 47589506350 | 46350 | 46250 | 46400 | 46250 | 1115 |
| 389 | 20240404 | 134000 | 47537839900 | 46300 | 46100 | 46350 | 46100 | 4430 |
| 390 | 20240404 | 133900 | 47333047050 | 46150 | 46150 | 46150 | 46050 | 934 |
| 391 | 20240404 | 133800 | 47289987050 | 46100 | 46100 | 46150 | 46050 | 1344 |
| 392 | 20240404 | 133700 | 47228026300 | 46050 | 46100 | 46100 | 46000 | 736 |
| 393 | 20240404 | 133600 | 47194128450 | 46050 | 46100 | 46100 | 46050 | 835 |
| 394 | 20240404 | 133500 | 47155662600 | 46050 | 45950 | 46100 | 45900 | 1040 |
| 395 | 20240404 | 133400 | 47107803100 | 45950 | 45750 | 45950 | 45750 | 445 |
| 396 | 20240404 | 133300 | 47087386000 | 45750 | 45900 | 45900 | 45750 | 543 |
| 397 | 20240404 | 133200 | 47062506500 | 45900 | 45750 | 45900 | 45750 | 238 |
| 398 | 20240404 | 133100 | 47051612750 | 45750 | 45850 | 45850 | 45700 | 282 |
| 399 | 20240404 | 133000 | 47038705900 | 45850 | 45750 | 45850 | 45750 | 234 |
| 400 | 20240404 | 132900 | 47027986700 | 45750 | 45850 | 45850 | 45750 | 173 |
| 401 | 20240404 | 132800 | 47020066600 | 45850 | 45700 | 45900 | 45700 | 471 |
| 402 | 20240404 | 132700 | 46998494550 | 45750 | 45750 | 45750 | 45700 | 307 |
| 403 | 20240404 | 132600 | 46984450900 | 45750 | 45700 | 45800 | 45700 | 258 |
| 404 | 20240404 | 132500 | 46972650950 | 45700 | 45700 | 45700 | 45650 | 271 |
| 405 | 20240404 | 132400 | 46960270400 | 45650 | 45700 | 45750 | 45650 | 304 |
| 406 | 20240404 | 132300 | 46946380500 | 45700 | 45650 | 45800 | 45650 | 354 |
| 407 | 20240404 | 132200 | 46930197500 | 45650 | 45650 | 45700 | 45650 | 261 |
| 408 | 20240404 | 132100 | 46918273450 | 45650 | 45600 | 45750 | 45550 | 419 |
| 409 | 20240404 | 132000 | 46899161200 | 45650 | 45900 | 45950 | 45650 | 1002 |
| 410 | 20240404 | 131900 | 46853326000 | 45900 | 45950 | 46000 | 45550 | 1978 |
| 411 | 20240404 | 131800 | 46762534450 | 46000 | 46150 | 46150 | 45950 | 1970 |
| 412 | 20240404 | 131700 | 46671842400 | 46100 | 46100 | 46150 | 46050 | 1385 |
| 413 | 20240404 | 131600 | 46607949250 | 46100 | 46000 | 46100 | 45950 | 918 |
| 414 | 20240404 | 131500 | 46565706000 | 46000 | 45800 | 46000 | 45750 | 612 |
| 415 | 20240404 | 131400 | 46537642750 | 45800 | 45700 | 45800 | 45700 | 770 |
| 416 | 20240404 | 131300 | 46502420000 | 45700 | 45800 | 45850 | 45650 | 1252 |
| 417 | 20240404 | 131200 | 46445191050 | 45750 | 45650 | 45800 | 45550 | 2442 |
| 418 | 20240404 | 131100 | 46333649700 | 45600 | 45250 | 45600 | 45250 | 696 |
| 419 | 20240404 | 131000 | 46302013850 | 45300 | 45350 | 45400 | 45250 | 338 |
| 420 | 20240404 | 130900 | 46286696950 | 45350 | 45350 | 45400 | 45300 | 152 |
| 421 | 20240404 | 130800 | 46279805350 | 45350 | 45400 | 45550 | 45350 | 652 |
| 422 | 20240404 | 130700 | 46250163050 | 45400 | 45100 | 45400 | 45100 | 788 |
| 423 | 20240404 | 130600 | 46214517200 | 45100 | 45050 | 45100 | 45050 | 619 |
| 424 | 20240404 | 130500 | 46186628000 | 45050 | 45150 | 45150 | 45050 | 949 |
| 425 | 20240404 | 130400 | 46143823400 | 45150 | 45100 | 45150 | 45100 | 373 |
| 426 | 20240404 | 130300 | 46126991650 | 45100 | 45150 | 45150 | 45100 | 378 |
| 427 | 20240404 | 130200 | 46109937900 | 45150 | 45200 | 45200 | 45100 | 463 |
| 428 | 20240404 | 130100 | 46089033750 | 45200 | 45200 | 45200 | 45150 | 274 |
| 429 | 20240404 | 130000 | 46076649050 | 45150 | 45100 | 45150 | 45100 | 561 |
| 430 | 20240404 | 125900 | 46051332150 | 45150 | 45150 | 45150 | 45100 | 477 |
| 431 | 20240404 | 125800 | 46029795800 | 45150 | 45150 | 45200 | 45100 | 623 |
| 432 | 20240404 | 125700 | 46001655650 | 45200 | 45200 | 45200 | 45100 | 449 |
| 433 | 20240404 | 125600 | 45981365900 | 45150 | 45100 | 45150 | 45050 | 983 |
| 434 | 20240404 | 125500 | 45937013300 | 45100 | 45100 | 45150 | 45100 | 301 |
| 435 | 20240404 | 125400 | 45923438000 | 45100 | 45050 | 45100 | 45000 | 260 |
| 436 | 20240404 | 125300 | 45911720950 | 45050 | 45050 | 45100 | 45000 | 571 |
| 437 | 20240404 | 125200 | 45886006800 | 45050 | 45050 | 45100 | 45050 | 943 |
| 438 | 20240404 | 125100 | 45843518750 | 45050 | 45050 | 45100 | 45000 | 441 |
| 439 | 20240404 | 125000 | 45823661250 | 45050 | 45150 | 45150 | 45050 | 1153 |
| 440 | 20240404 | 124900 | 45771695050 | 45150 | 45150 | 45200 | 45050 | 1666 |
| 441 | 20240404 | 124800 | 45696517250 | 45150 | 45200 | 45250 | 45150 | 343 |
| 442 | 20240404 | 124700 | 45681010950 | 45250 | 45200 | 45250 | 45150 | 789 |
| 443 | 20240404 | 124600 | 45645337200 | 45200 | 45300 | 45350 | 45200 | 2240 |
| 444 | 20240404 | 124500 | 45544019300 | 45300 | 45300 | 45350 | 45300 | 624 |
| 445 | 20240404 | 124400 | 45515740350 | 45350 | 45300 | 45350 | 45300 | 708 |
| 446 | 20240404 | 124300 | 45483657650 | 45350 | 45350 | 45400 | 45300 | 767 |
| 447 | 20240404 | 124200 | 45448863500 | 45400 | 45450 | 45550 | 45350 | 1879 |
| 448 | 20240404 | 124100 | 45363524250 | 45500 | 45550 | 45600 | 45450 | 777 |
| 449 | 20240404 | 124000 | 45328151250 | 45500 | 45550 | 45550 | 45500 | 438 |
| 450 | 20240404 | 123900 | 45308209550 | 45550 | 45500 | 45550 | 45500 | 414 |
| 451 | 20240404 | 123800 | 45289362950 | 45500 | 45500 | 45550 | 45450 | 496 |
| 452 | 20240404 | 123700 | 45266791650 | 45550 | 45600 | 45600 | 45500 | 370 |
| 453 | 20240404 | 123600 | 45249930950 | 45550 | 45450 | 45550 | 45450 | 547 |
| 454 | 20240404 | 123500 | 45225041200 | 45450 | 45400 | 45500 | 45400 | 404 |
| 455 | 20240404 | 123400 | 45206679900 | 45450 | 45400 | 45550 | 45400 | 1121 |
| 456 | 20240404 | 123300 | 45155715050 | 45350 | 45350 | 45600 | 45350 | 1631 |
| 457 | 20240404 | 123200 | 45081584950 | 45400 | 45550 | 45550 | 45400 | 1710 |
| 458 | 20240404 | 123100 | 45003833450 | 45600 | 45600 | 45650 | 45550 | 1577 |
| 459 | 20240404 | 123000 | 44931927600 | 45600 | 45750 | 45750 | 45600 | 1429 |
| 460 | 20240404 | 122900 | 44866634850 | 45800 | 45800 | 45850 | 45750 | 830 |
| 461 | 20240404 | 122800 | 44828623100 | 45800 | 45800 | 45850 | 45800 | 688 |
| 462 | 20240404 | 122700 | 44797103650 | 45850 | 45850 | 45850 | 45800 | 147 |
| 463 | 20240404 | 122600 | 44790365400 | 45850 | 45850 | 45850 | 45800 | 1140 |
| 464 | 20240404 | 122500 | 44738109850 | 45800 | 45850 | 45850 | 45800 | 902 |
| 465 | 20240404 | 122400 | 44696792250 | 45800 | 45800 | 45850 | 45800 | 436 |
| 466 | 20240404 | 122300 | 44676811600 | 45800 | 45800 | 45850 | 45800 | 282 |
| 467 | 20240404 | 122200 | 44663893550 | 45800 | 45850 | 45900 | 45800 | 320 |
| 468 | 20240404 | 122100 | 44649219750 | 45900 | 45900 | 45900 | 45800 | 435 |
| 469 | 20240404 | 122000 | 44629273100 | 45900 | 45900 | 45900 | 45850 | 279 |
| 470 | 20240404 | 121900 | 44616471500 | 45900 | 45900 | 45950 | 45850 | 480 |
| 471 | 20240404 | 121800 | 44594439600 | 45900 | 46000 | 46000 | 45900 | 405 |
| 472 | 20240404 | 121700 | 44575831450 | 46000 | 45950 | 46000 | 45950 | 429 |
| 473 | 20240404 | 121600 | 44556101400 | 46000 | 46050 | 46100 | 45950 | 619 |
| 474 | 20240404 | 121500 | 44527614300 | 46050 | 46050 | 46100 | 46000 | 455 |
| 475 | 20240404 | 121400 | 44506661350 | 46100 | 46100 | 46100 | 46050 | 269 |
| 476 | 20240404 | 121300 | 44494266800 | 46050 | 46000 | 46100 | 45950 | 411 |
| 477 | 20240404 | 121200 | 44475355300 | 46050 | 46150 | 46150 | 46050 | 209 |
| 478 | 20240404 | 121100 | 44465713450 | 46200 | 46150 | 46200 | 46150 | 414 |
| 479 | 20240404 | 121000 | 44446592450 | 46150 | 46150 | 46200 | 46150 | 581 |
| 480 | 20240404 | 120900 | 44419757850 | 46150 | 45950 | 46200 | 45950 | 1118 |
| 481 | 20240404 | 120800 | 44368272050 | 45900 | 45850 | 45950 | 45850 | 568 |
| 482 | 20240404 | 120700 | 44342206650 | 45850 | 45900 | 45900 | 45850 | 1258 |
| 483 | 20240404 | 120600 | 44284517350 | 45900 | 45900 | 45900 | 45850 | 986 |
| 484 | 20240404 | 120500 | 44239297300 | 45850 | 45900 | 45900 | 45850 | 232 |
| 485 | 20240404 | 120400 | 44228652700 | 45900 | 45850 | 45900 | 45850 | 447 |
| 486 | 20240404 | 120300 | 44208142850 | 45850 | 45900 | 45900 | 45850 | 302 |
| 487 | 20240404 | 120200 | 44194283750 | 45900 | 45850 | 45900 | 45850 | 454 |
| 488 | 20240404 | 120100 | 44173456100 | 45900 | 45850 | 45900 | 45850 | 220 |
| 489 | 20240404 | 120000 | 44163365200 | 45850 | 45850 | 45900 | 45850 | 410 |
| 490 | 20240404 | 115900 | 44144550550 | 45900 | 45900 | 45950 | 45850 | 2045 |
| 491 | 20240404 | 115800 | 44050688250 | 45950 | 45950 | 45950 | 45900 | 488 |
| 492 | 20240404 | 115700 | 44028271450 | 45900 | 45900 | 45950 | 45900 | 500 |
| 493 | 20240404 | 115600 | 44005311700 | 45950 | 45900 | 45950 | 45900 | 408 |
| 494 | 20240404 | 115500 | 43986576200 | 45950 | 45950 | 46000 | 45900 | 1406 |
| 495 | 20240404 | 115400 | 43922021500 | 45950 | 46000 | 46000 | 45950 | 896 |
| 496 | 20240404 | 115300 | 43880839450 | 45950 | 46000 | 46050 | 45950 | 1389 |
| 497 | 20240404 | 115200 | 43816958400 | 46000 | 46050 | 46100 | 46000 | 593 |
| 498 | 20240404 | 115100 | 43789675500 | 46000 | 46050 | 46100 | 46000 | 1320 |
| 499 | 20240404 | 115000 | 43728903500 | 46100 | 46150 | 46150 | 46050 | 1023 |
| 500 | 20240404 | 114900 | 43681773500 | 46100 | 46100 | 46150 | 46050 | 866 |
| 501 | 20240404 | 114800 | 43641852400 | 46100 | 46100 | 46150 | 46100 | 378 |
| 502 | 20240404 | 114700 | 43624418900 | 46150 | 46200 | 46200 | 46100 | 967 |
| 503 | 20240404 | 114600 | 43579789000 | 46200 | 46250 | 46300 | 46150 | 302 |
| 504 | 20240404 | 114500 | 43565839150 | 46250 | 46200 | 46300 | 46200 | 640 |
| 505 | 20240404 | 114400 | 43536242600 | 46200 | 46250 | 46300 | 46200 | 442 |
| 506 | 20240404 | 114300 | 43515802050 | 46250 | 46150 | 46300 | 46150 | 435 |
| 507 | 20240404 | 114200 | 43495702100 | 46150 | 46300 | 46300 | 46150 | 369 |
| 508 | 20240404 | 114100 | 43478643900 | 46300 | 46150 | 46350 | 46150 | 310 |
| 509 | 20240404 | 114000 | 43464284000 | 46200 | 46200 | 46300 | 46150 | 2725 |
| 510 | 20240404 | 113900 | 43338309250 | 46250 | 46200 | 46250 | 46200 | 1055 |
| 511 | 20240404 | 113800 | 43289564050 | 46250 | 46250 | 46300 | 46200 | 683 |
| 512 | 20240404 | 113700 | 43257977750 | 46250 | 46300 | 46350 | 46250 | 378 |
| 513 | 20240404 | 113600 | 43240486350 | 46300 | 46350 | 46350 | 46250 | 1327 |
| 514 | 20240404 | 113500 | 43179043050 | 46350 | 46350 | 46400 | 46350 | 511 |
| 515 | 20240404 | 113400 | 43155351100 | 46400 | 46400 | 46400 | 46350 | 656 |
| 516 | 20240404 | 113300 | 43124926900 | 46400 | 46400 | 46400 | 46350 | 535 |
| 517 | 20240404 | 113200 | 43100103000 | 46400 | 46450 | 46450 | 46350 | 2518 |
| 518 | 20240404 | 113100 | 42983298900 | 46450 | 46400 | 46450 | 46400 | 300 |
| 519 | 20240404 | 113000 | 42969372600 | 46400 | 46450 | 46450 | 46350 | 1161 |
| 520 | 20240404 | 112900 | 42915507150 | 46400 | 46400 | 46450 | 46350 | 1146 |
| 521 | 20240404 | 112800 | 42862327700 | 46400 | 46350 | 46400 | 46350 | 529 |
| 522 | 20240404 | 112700 | 42837789900 | 46400 | 46400 | 46400 | 46350 | 388 |
| 523 | 20240404 | 112600 | 42819796550 | 46400 | 46350 | 46400 | 46300 | 1516 |
| 524 | 20240404 | 112500 | 42749499550 | 46300 | 46300 | 46350 | 46300 | 551 |
| 525 | 20240404 | 112400 | 42723978500 | 46350 | 46350 | 46400 | 46300 | 316 |
| 526 | 20240404 | 112300 | 42709332550 | 46350 | 46300 | 46400 | 46300 | 1070 |
| 527 | 20240404 | 112200 | 42659761850 | 46300 | 46300 | 46350 | 46250 | 392 |
| 528 | 20240404 | 112100 | 42641617200 | 46350 | 46300 | 46350 | 46200 | 243 |
| 529 | 20240404 | 112000 | 42630371150 | 46200 | 46200 | 46350 | 46150 | 2601 |
| 530 | 20240404 | 111900 | 42510023450 | 46150 | 46200 | 46250 | 46150 | 1282 |
| 531 | 20240404 | 111800 | 42450794100 | 46200 | 46200 | 46300 | 46200 | 886 |
| 532 | 20240404 | 111700 | 42409842450 | 46200 | 46300 | 46350 | 46200 | 1605 |
| 533 | 20240404 | 111600 | 42335600750 | 46300 | 46250 | 46300 | 46250 | 1430 |
| 534 | 20240404 | 111500 | 42269428850 | 46250 | 46200 | 46300 | 46200 | 371 |
| 535 | 20240404 | 111400 | 42252274350 | 46250 | 46250 | 46300 | 46250 | 509 |
| 536 | 20240404 | 111300 | 42228730050 | 46300 | 46250 | 46300 | 46250 | 642 |
| 537 | 20240404 | 111200 | 42199025500 | 46250 | 46250 | 46300 | 46250 | 578 |
| 538 | 20240404 | 111100 | 42172291750 | 46300 | 46300 | 46300 | 46200 | 1257 |
| 539 | 20240404 | 111000 | 42114142150 | 46300 | 46350 | 46350 | 46300 | 859 |
| 540 | 20240404 | 110900 | 42074357100 | 46350 | 46300 | 46350 | 46250 | 1944 |
| 541 | 20240404 | 110800 | 41984327500 | 46350 | 46250 | 46350 | 46200 | 1193 |
| 542 | 20240404 | 110700 | 41929105900 | 46250 | 46300 | 46350 | 46150 | 2798 |
| 543 | 20240404 | 110600 | 41799736250 | 46250 | 46250 | 46300 | 46200 | 1585 |
| 544 | 20240404 | 110500 | 41726395000 | 46250 | 46250 | 46250 | 46150 | 1980 |
| 545 | 20240404 | 110400 | 41634878950 | 46250 | 46200 | 46300 | 46200 | 1417 |
| 546 | 20240404 | 110300 | 41569358500 | 46250 | 46150 | 46250 | 46050 | 1568 |
| 547 | 20240404 | 110200 | 41496942350 | 46100 | 45850 | 46100 | 45700 | 4393 |
| 548 | 20240404 | 110100 | 41295050800 | 45700 | 45600 | 45900 | 45550 | 1785 |
| 549 | 20240404 | 110000 | 41213452950 | 45600 | 45450 | 45600 | 45400 | 821 |
| 550 | 20240404 | 105900 | 41176072450 | 45450 | 45450 | 45450 | 45400 | 822 |
| 551 | 20240404 | 105800 | 41138731300 | 45450 | 45400 | 45450 | 45350 | 484 |
| 552 | 20240404 | 105700 | 41116746200 | 45400 | 45450 | 45450 | 45350 | 539 |
| 553 | 20240404 | 105600 | 41092272550 | 45400 | 45200 | 45500 | 45200 | 2663 |
| 554 | 20240404 | 105500 | 40971441600 | 45150 | 45050 | 45200 | 45050 | 414 |
| 555 | 20240404 | 105400 | 40952755750 | 45050 | 45150 | 45150 | 45050 | 717 |
| 556 | 20240404 | 105300 | 40920422250 | 45150 | 45050 | 45200 | 45050 | 709 |
| 557 | 20240404 | 105200 | 40888419800 | 45100 | 45150 | 45250 | 45100 | 1585 |
| 558 | 20240404 | 105100 | 40816862050 | 45200 | 45150 | 45200 | 45100 | 385 |
| 559 | 20240404 | 105000 | 40799479450 | 45150 | 45100 | 45150 | 45050 | 683 |
| 560 | 20240404 | 104900 | 40768677200 | 45050 | 45100 | 45100 | 45050 | 661 |
| 561 | 20240404 | 104800 | 40738875700 | 45150 | 45300 | 45300 | 45100 | 529 |
| 562 | 20240404 | 104700 | 40714948700 | 45300 | 44900 | 45300 | 44850 | 1143 |
| 563 | 20240404 | 104600 | 40663460100 | 44900 | 44900 | 44950 | 44800 | 1567 |
| 564 | 20240404 | 104500 | 40593200750 | 44850 | 44900 | 45050 | 44800 | 971 |
| 565 | 20240404 | 104400 | 40549637200 | 44800 | 44800 | 45000 | 44750 | 712 |
| 566 | 20240404 | 104300 | 40517717100 | 44850 | 44800 | 45050 | 44750 | 1130 |
| 567 | 20240404 | 104200 | 40467038300 | 44800 | 45200 | 45200 | 44800 | 5697 |
| 568 | 20240404 | 104100 | 40210594850 | 45200 | 45300 | 45400 | 45200 | 662 |
| 569 | 20240404 | 104000 | 40180629700 | 45350 | 45200 | 45350 | 45100 | 642 |
| 570 | 20240404 | 103900 | 40151627350 | 45150 | 45100 | 45200 | 45050 | 1088 |
| 571 | 20240404 | 103800 | 40102536350 | 45150 | 45200 | 45200 | 45100 | 1194 |
| 572 | 20240404 | 103700 | 40048639500 | 45300 | 45100 | 45400 | 45050 | 697 |
| 573 | 20240404 | 103600 | 40017153350 | 45100 | 45250 | 45300 | 45100 | 2417 |
| 574 | 20240404 | 103500 | 39908003650 | 45250 | 45450 | 45450 | 45250 | 1283 |
| 575 | 20240404 | 103400 | 39849774600 | 45450 | 45450 | 45500 | 45450 | 2412 |
| 576 | 20240404 | 103300 | 39740114900 | 45500 | 45700 | 45750 | 45450 | 2850 |
| 577 | 20240404 | 103200 | 39610390100 | 45700 | 45850 | 45900 | 45700 | 2449 |
| 578 | 20240404 | 103100 | 39498269150 | 45850 | 45900 | 46000 | 45800 | 2789 |
| 579 | 20240404 | 103000 | 39370228450 | 45950 | 45800 | 45950 | 45800 | 3784 |
| 580 | 20240404 | 102900 | 39196678900 | 45800 | 45650 | 45800 | 45650 | 1942 |
| 581 | 20240404 | 102800 | 39107802150 | 45700 | 45550 | 45750 | 45500 | 5568 |
| 582 | 20240404 | 102700 | 38854029100 | 45550 | 45500 | 45600 | 45450 | 1104 |
| 583 | 20240404 | 102600 | 38803747200 | 45500 | 45450 | 45500 | 45450 | 1843 |
| 584 | 20240404 | 102500 | 38719919750 | 45500 | 45450 | 45600 | 45400 | 4272 |
| 585 | 20240404 | 102400 | 38525454400 | 45500 | 45400 | 45500 | 45350 | 2862 |
| 586 | 20240404 | 102300 | 38395425300 | 45350 | 45150 | 45400 | 45100 | 4367 |
| 587 | 20240404 | 102200 | 38197674450 | 45150 | 44950 | 45200 | 44950 | 3359 |
| 588 | 20240404 | 102100 | 38046213450 | 44950 | 45050 | 45050 | 44900 | 1428 |
| 589 | 20240404 | 102000 | 37981974750 | 45050 | 44850 | 45050 | 44750 | 2824 |
| 590 | 20240404 | 101900 | 37855082800 | 44600 | 44450 | 44900 | 44450 | 1508 |
| 591 | 20240404 | 101800 | 37787699100 | 44600 | 44550 | 44700 | 44300 | 6945 |
| 592 | 20240404 | 101700 | 37479471300 | 44450 | 44450 | 44650 | 44450 | 812 |
| 593 | 20240404 | 101600 | 37443299200 | 44400 | 44450 | 44650 | 44400 | 1463 |
| 594 | 20240404 | 101500 | 37378188900 | 44450 | 44550 | 44600 | 44450 | 1562 |
| 595 | 20240404 | 101400 | 37308656950 | 44550 | 44550 | 44600 | 44500 | 1496 |
| 596 | 20240404 | 101300 | 37242006250 | 44550 | 44700 | 44700 | 44550 | 774 |
| 597 | 20240404 | 101200 | 37207464200 | 44650 | 44600 | 44750 | 44500 | 648 |
| 598 | 20240404 | 101100 | 37178553500 | 44650 | 44750 | 44750 | 44400 | 2954 |
| 599 | 20240404 | 101000 | 37046939450 | 44650 | 44750 | 44800 | 44600 | 3183 |
| 600 | 20240404 | 100900 | 36904782900 | 44900 | 44750 | 44950 | 44700 | 1424 |
| 601 | 20240404 | 100800 | 36841000950 | 44850 | 45050 | 45050 | 44650 | 3735 |
| 602 | 20240404 | 100700 | 36673358600 | 45100 | 45200 | 45250 | 45050 | 3060 |
| 603 | 20240404 | 100600 | 36535023400 | 45200 | 44700 | 45350 | 44550 | 9076 |
| 604 | 20240404 | 100500 | 36126197450 | 44750 | 44750 | 44850 | 44550 | 2824 |
| 605 | 20240404 | 100400 | 36000010850 | 44700 | 44900 | 44950 | 44700 | 3791 |
| 606 | 20240404 | 100300 | 35830158700 | 44900 | 44950 | 45050 | 44900 | 5627 |
| 607 | 20240404 | 100200 | 35577001200 | 44950 | 44850 | 44950 | 44750 | 1964 |
| 608 | 20240404 | 100100 | 35488788050 | 44800 | 44700 | 45000 | 44650 | 5096 |
| 609 | 20240404 | 100000 | 35260227400 | 44700 | 44700 | 44700 | 44550 | 2437 |
| 610 | 20240404 | 095900 | 35151385750 | 44700 | 44350 | 44750 | 44350 | 2011 |
| 611 | 20240404 | 095800 | 35061788900 | 44350 | 44550 | 44600 | 44300 | 6738 |
| 612 | 20240404 | 095700 | 34762431650 | 44550 | 44600 | 44650 | 44500 | 1307 |
| 613 | 20240404 | 095600 | 34704227600 | 44550 | 44600 | 44650 | 44500 | 2490 |
| 614 | 20240404 | 095500 | 34593264450 | 44650 | 44750 | 44850 | 44600 | 2010 |
| 615 | 20240404 | 095400 | 34503312300 | 44750 | 44800 | 44950 | 44700 | 2431 |
| 616 | 20240404 | 095300 | 34394272150 | 44900 | 44650 | 44900 | 44600 | 2895 |
| 617 | 20240404 | 095200 | 34264629000 | 44600 | 44500 | 44650 | 44350 | 2172 |
| 618 | 20240404 | 095100 | 34168005650 | 44400 | 44800 | 44800 | 44400 | 3662 |
| 619 | 20240404 | 095000 | 34004725450 | 44800 | 44850 | 44900 | 44750 | 4490 |
| 620 | 20240404 | 094900 | 33803454900 | 44850 | 44350 | 44900 | 44300 | 5464 |
| 621 | 20240404 | 094800 | 33559753750 | 44350 | 44150 | 44350 | 44050 | 2875 |
| 622 | 20240404 | 094700 | 33432490550 | 44200 | 43950 | 44200 | 43900 | 5133 |
| 623 | 20240404 | 094600 | 33206468700 | 43950 | 43900 | 43950 | 43700 | 8779 |
| 624 | 20240404 | 094500 | 32821926000 | 43900 | 43650 | 43950 | 43650 | 2728 |
| 625 | 20240404 | 094400 | 32702405350 | 43700 | 43650 | 43850 | 43650 | 2450 |
| 626 | 20240404 | 094300 | 32595343800 | 43750 | 43900 | 43900 | 43550 | 8509 |
| 627 | 20240404 | 094200 | 32223266350 | 43900 | 44050 | 44100 | 43900 | 9174 |
| 628 | 20240404 | 094100 | 31819762450 | 44050 | 44300 | 44350 | 44050 | 3451 |
| 629 | 20240404 | 094000 | 31667593950 | 44100 | 44500 | 44600 | 44100 | 5619 |
| 630 | 20240404 | 093900 | 31418688150 | 44500 | 44250 | 44500 | 44250 | 1577 |
| 631 | 20240404 | 093800 | 31348682400 | 44350 | 44000 | 44400 | 44000 | 8443 |
| 632 | 20240404 | 093700 | 30976522000 | 44000 | 44650 | 44750 | 44000 | 11637 |
| 633 | 20240404 | 093600 | 30462076800 | 44700 | 44800 | 44800 | 44550 | 5314 |
| 634 | 20240404 | 093500 | 30224814150 | 44750 | 44850 | 44900 | 44700 | 4280 |
| 635 | 20240404 | 093400 | 30033217700 | 44850 | 45300 | 45350 | 44650 | 11229 |
| 636 | 20240404 | 093300 | 29528613100 | 45250 | 45100 | 45350 | 45000 | 12967 |
| 637 | 20240404 | 093200 | 28942632150 | 45100 | 44750 | 45200 | 44300 | 19420 |
| 638 | 20240404 | 093100 | 28070965750 | 44700 | 44750 | 45150 | 44300 | 16287 |
| 639 | 20240404 | 093000 | 27342262550 | 45000 | 45100 | 45100 | 44750 | 15173 |
| 640 | 20240404 | 092900 | 26658613800 | 44700 | 44700 | 44700 | 44700 | 0 |
| 641 | 20240404 | 092800 | 26658613800 | 44700 | 44350 | 44700 | 44350 | 8726 |
| 642 | 20240404 | 092700 | 26269908350 | 44450 | 44100 | 44450 | 43900 | 13285 |
| 643 | 20240404 | 092600 | 25682417050 | 44100 | 44000 | 44200 | 43650 | 15302 |
| 644 | 20240404 | 092500 | 25010402600 | 44000 | 44100 | 44250 | 43900 | 18518 |
| 645 | 20240404 | 092400 | 24194483900 | 44100 | 43250 | 44150 | 43150 | 23017 |
| 646 | 20240404 | 092300 | 23188055050 | 43200 | 43000 | 43500 | 42800 | 26032 |
| 647 | 20240404 | 092200 | 22061719000 | 42850 | 42300 | 43050 | 42100 | 22917 |
| 648 | 20240404 | 092100 | 21084362800 | 42300 | 42350 | 42350 | 41800 | 17826 |
| 649 | 20240404 | 092000 | 20334243100 | 42150 | 42150 | 42700 | 42000 | 27151 |
| 650 | 20240404 | 091900 | 19185923550 | 42150 | 41700 | 42200 | 41600 | 11379 |
| 651 | 20240404 | 091800 | 18709994100 | 41750 | 41150 | 41750 | 41150 | 10457 |
| 652 | 20240404 | 091700 | 18277468250 | 41200 | 41400 | 41500 | 41100 | 16788 |
| 653 | 20240404 | 091600 | 17585236750 | 41400 | 41750 | 41800 | 41200 | 13427 |
| 654 | 20240404 | 091500 | 17028367200 | 41750 | 41300 | 42150 | 41150 | 16041 |
| 655 | 20240404 | 091400 | 16359805650 | 41250 | 41300 | 41350 | 41100 | 14888 |
| 656 | 20240404 | 091300 | 15746734150 | 41350 | 41850 | 41950 | 41050 | 20578 |
| 657 | 20240404 | 091200 | 14894755850 | 41950 | 41300 | 42150 | 41250 | 19200 |
| 658 | 20240404 | 091100 | 14094345800 | 41200 | 41300 | 41800 | 41100 | 19832 |
| 659 | 20240404 | 091000 | 13274209850 | 41550 | 42200 | 42400 | 41250 | 28296 |
| 660 | 20240404 | 090900 | 12091449500 | 42400 | 40800 | 42400 | 40700 | 27868 |
| 661 | 20240404 | 090800 | 10941184500 | 41050 | 41700 | 42100 | 40500 | 40685 |
| 662 | 20240404 | 090700 | 9265930150 | 41550 | 41350 | 42200 | 41100 | 36362 |
| 663 | 20240404 | 090600 | 7751045700 | 41400 | 40650 | 41400 | 40500 | 34104 |
| 664 | 20240404 | 090500 | 6362728500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 665 | 20240404 | 090400 | 6362728500 | 42550 | 44050 | 44200 | 42550 | 36486 |
| 666 | 20240404 | 090300 | 4775192400 | 43900 | 44100 | 44650 | 43700 | 30065 |
| 667 | 20240404 | 090200 | 3449294950 | 44450 | 46300 | 46350 | 44100 | 32328 |
| 668 | 20240404 | 090100 | 1994167250 | 46350 | 47450 | 47450 | 46250 | 14042 |
| 669 | 20240404 | 090000 | 1336129850 | 47500 | 47250 | 47650 | 47000 | 28267 |