37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 201800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 3 | 20240404 | 201700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20240404 | 201600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20240404 | 201500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20240404 | 201400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20240404 | 201300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20240404 | 201200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20240404 | 201100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20240404 | 201000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20240404 | 200900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20240404 | 200800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20240404 | 200700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20240404 | 200600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20240404 | 200500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20240404 | 200400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20240404 | 200300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20240404 | 200200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20240404 | 200100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20240404 | 200000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20240404 | 195900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20240404 | 195800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20240404 | 195700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20240404 | 195600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20240404 | 195500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20240404 | 195400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20240404 | 195300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20240404 | 195200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20240404 | 195100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20240404 | 195000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20240404 | 194900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20240404 | 194800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 33 | 20240404 | 194700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20240404 | 194600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20240404 | 194500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20240404 | 194400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20240404 | 194300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20240404 | 194200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20240404 | 194100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20240404 | 194000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20240404 | 193900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20240404 | 193800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20240404 | 193700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20240404 | 193600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20240404 | 193500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20240404 | 193400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20240404 | 193300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20240404 | 193200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20240404 | 193100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20240404 | 193000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20240404 | 192900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20240404 | 192800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20240404 | 192700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20240404 | 192600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20240404 | 192500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20240404 | 192400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20240404 | 192300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20240404 | 192200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20240404 | 192100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20240404 | 192000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20240404 | 191900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20240404 | 191800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 63 | 20240404 | 191700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20240404 | 191600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20240404 | 191500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20240404 | 191400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20240404 | 191300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20240404 | 191200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20240404 | 191100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20240404 | 191000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20240404 | 190900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20240404 | 190800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20240404 | 190700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20240404 | 190600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20240404 | 190500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20240404 | 190400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20240404 | 190300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20240404 | 190200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20240404 | 190100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20240404 | 190000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20240404 | 185900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20240404 | 185800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20240404 | 185700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20240404 | 185600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20240404 | 185500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20240404 | 185400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20240404 | 185300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20240404 | 185200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20240404 | 185100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20240404 | 185000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20240404 | 184900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20240404 | 184800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 93 | 20240404 | 184700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20240404 | 184600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20240404 | 184500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20240404 | 184400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20240404 | 184300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20240404 | 184200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20240404 | 184100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20240404 | 184000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20240404 | 183900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20240404 | 183800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20240404 | 183700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20240404 | 183600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20240404 | 183500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20240404 | 183400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20240404 | 183300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20240404 | 183200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20240404 | 183100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20240404 | 183000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20240404 | 182900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20240404 | 182800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20240404 | 182700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20240404 | 182600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20240404 | 182500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20240404 | 182400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20240404 | 182300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20240404 | 182200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20240404 | 182100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20240404 | 182000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20240404 | 181900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20240404 | 181800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 123 | 20240404 | 181700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20240404 | 181600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20240404 | 181500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20240404 | 181400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20240404 | 181300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20240404 | 181200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20240404 | 181100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20240404 | 181000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20240404 | 180900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20240404 | 180800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20240404 | 180700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20240404 | 180600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20240404 | 180500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20240404 | 180400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20240404 | 180300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20240404 | 180200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20240404 | 180100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20240404 | 180000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20240404 | 175900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20240404 | 175800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20240404 | 175700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20240404 | 175600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20240404 | 175500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20240404 | 175400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20240404 | 175300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20240404 | 175200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20240404 | 175100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20240404 | 175000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20240404 | 174900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20240404 | 174800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 153 | 20240404 | 174700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20240404 | 174600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20240404 | 174500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20240404 | 174400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20240404 | 174300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20240404 | 174200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20240404 | 174100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20240404 | 174000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20240404 | 173900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20240404 | 173800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20240404 | 173700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20240404 | 173600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20240404 | 173500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20240404 | 173400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20240404 | 173300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20240404 | 173200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20240404 | 173100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20240404 | 173000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20240404 | 172900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20240404 | 172800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20240404 | 172700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20240404 | 172600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20240404 | 172500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20240404 | 172400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20240404 | 172300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20240404 | 172200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20240404 | 172100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20240404 | 172000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20240404 | 171900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20240404 | 171800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 183 | 20240404 | 171700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20240404 | 171600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20240404 | 171500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20240404 | 171400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20240404 | 171300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20240404 | 171200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20240404 | 171100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20240404 | 171000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20240404 | 170900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20240404 | 170800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20240404 | 170700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20240404 | 170600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20240404 | 170500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20240404 | 170400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20240404 | 170300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20240404 | 170200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20240404 | 170100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20240404 | 170000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20240404 | 165900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20240404 | 165800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20240404 | 165700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20240404 | 165600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20240404 | 165500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20240404 | 165400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20240404 | 165300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20240404 | 165200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20240404 | 165100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20240404 | 165000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20240404 | 164900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20240404 | 164800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 213 | 20240404 | 164700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20240404 | 164600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20240404 | 164500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20240404 | 164400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20240404 | 164300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20240404 | 164200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20240404 | 164100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20240404 | 164000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20240404 | 163900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20240404 | 163800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20240404 | 163700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20240404 | 163600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20240404 | 163500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20240404 | 163400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 227 | 20240404 | 163300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20240404 | 163200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20240404 | 163100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20240404 | 163000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20240404 | 162900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20240404 | 162800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20240404 | 162700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20240404 | 162600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20240404 | 162500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20240404 | 162400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20240404 | 162300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 238 | 20240404 | 162200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 239 | 20240404 | 162100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 240 | 20240404 | 162000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 241 | 20240404 | 161900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 242 | 20240404 | 161800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 243 | 20240404 | 161700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 244 | 20240404 | 161600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 245 | 20240404 | 161500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 246 | 20240404 | 161400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 247 | 20240404 | 161300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 248 | 20240404 | 161200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 249 | 20240404 | 161100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 250 | 20240404 | 161000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 251 | 20240404 | 160900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 252 | 20240404 | 160800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 253 | 20240404 | 160700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 254 | 20240404 | 160600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 255 | 20240404 | 160500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 256 | 20240404 | 160400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 257 | 20240404 | 160300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 258 | 20240404 | 160200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 259 | 20240404 | 160100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 260 | 20240404 | 160000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 261 | 20240404 | 155900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 262 | 20240404 | 155800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 263 | 20240404 | 155700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 264 | 20240404 | 155600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 265 | 20240404 | 155500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 266 | 20240404 | 155400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 267 | 20240404 | 155300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 268 | 20240404 | 155200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 269 | 20240404 | 155100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 270 | 20240404 | 155000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 271 | 20240404 | 154900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 272 | 20240404 | 154800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 273 | 20240404 | 154700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 274 | 20240404 | 154600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 275 | 20240404 | 154500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 276 | 20240404 | 154400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 277 | 20240404 | 154300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 278 | 20240404 | 154200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 279 | 20240404 | 154100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 280 | 20240404 | 154000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 281 | 20240404 | 153900 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 282 | 20240404 | 153800 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 283 | 20240404 | 153700 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 284 | 20240404 | 153600 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 285 | 20240404 | 153500 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 286 | 20240404 | 153400 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 287 | 20240404 | 153300 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 288 | 20240404 | 153200 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 289 | 20240404 | 153100 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 290 | 20240404 | 153000 | 27101373400 | 46600 | 46600 | 46600 | 46600 | 9298 |
| 291 | 20240404 | 152900 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 292 | 20240404 | 152800 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 293 | 20240404 | 152700 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 294 | 20240404 | 152600 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 295 | 20240404 | 152500 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 296 | 20240404 | 152400 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 297 | 20240404 | 152300 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 298 | 20240404 | 152200 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 299 | 20240404 | 152100 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 300 | 20240404 | 152000 | 26668086600 | 46600 | 46600 | 46600 | 46600 | 0 |
| 301 | 20240404 | 151900 | 26668086600 | 46600 | 46600 | 46600 | 46550 | 1046 |
| 302 | 20240404 | 151800 | 26619381850 | 46550 | 46550 | 46600 | 46550 | 3032 |
| 303 | 20240404 | 151700 | 26478097250 | 46600 | 46550 | 46600 | 46500 | 2251 |
| 304 | 20240404 | 151600 | 26373225950 | 46550 | 46650 | 46650 | 46550 | 1477 |
| 305 | 20240404 | 151500 | 26304430900 | 46650 | 46750 | 46750 | 46600 | 1998 |
| 306 | 20240404 | 151400 | 26211199900 | 46700 | 46650 | 46700 | 46650 | 618 |
| 307 | 20240404 | 151300 | 26182356750 | 46650 | 46750 | 46800 | 46650 | 2122 |
| 308 | 20240404 | 151200 | 26083218950 | 46800 | 46850 | 46850 | 46750 | 1930 |
| 309 | 20240404 | 151100 | 25992915350 | 46850 | 46800 | 46850 | 46800 | 673 |
| 310 | 20240404 | 151000 | 25961409150 | 46800 | 46800 | 46850 | 46800 | 768 |
| 311 | 20240404 | 150900 | 25925460350 | 46850 | 46850 | 46900 | 46800 | 390 |
| 312 | 20240404 | 150800 | 25907193050 | 46800 | 46850 | 46900 | 46800 | 785 |
| 313 | 20240404 | 150700 | 25870431850 | 46850 | 46900 | 46900 | 46850 | 53 |
| 314 | 20240404 | 150600 | 25867947350 | 46850 | 46900 | 46900 | 46850 | 1219 |
| 315 | 20240404 | 150500 | 25810827300 | 46900 | 46900 | 46950 | 46850 | 514 |
| 316 | 20240404 | 150400 | 25786730350 | 46900 | 46900 | 46950 | 46850 | 839 |
| 317 | 20240404 | 150300 | 25747387050 | 46900 | 47000 | 47000 | 46900 | 1577 |
| 318 | 20240404 | 150200 | 25673387550 | 47000 | 47000 | 47000 | 46950 | 1583 |
| 319 | 20240404 | 150100 | 25599004250 | 47000 | 46950 | 47000 | 46950 | 203 |
| 320 | 20240404 | 150000 | 25589468200 | 46950 | 46950 | 47000 | 46900 | 487 |
| 321 | 20240404 | 145900 | 25566603750 | 46950 | 46950 | 47000 | 46950 | 294 |
| 322 | 20240404 | 145800 | 25552793300 | 46950 | 46950 | 47000 | 46900 | 2302 |
| 323 | 20240404 | 145700 | 25444624050 | 46950 | 46950 | 47000 | 46950 | 406 |
| 324 | 20240404 | 145600 | 25425553550 | 46950 | 46950 | 47000 | 46850 | 312 |
| 325 | 20240404 | 145500 | 25410905450 | 46950 | 46950 | 47000 | 46900 | 2187 |
| 326 | 20240404 | 145400 | 25308254800 | 46900 | 46950 | 46950 | 46900 | 275 |
| 327 | 20240404 | 145300 | 25295344300 | 46950 | 46950 | 46950 | 46900 | 335 |
| 328 | 20240404 | 145200 | 25279620550 | 46950 | 46950 | 47000 | 46900 | 385 |
| 329 | 20240404 | 145100 | 25261539600 | 46950 | 47000 | 47000 | 46950 | 389 |
| 330 | 20240404 | 145000 | 25243259150 | 47000 | 47000 | 47000 | 46900 | 148 |
| 331 | 20240404 | 144900 | 25236310250 | 47000 | 46950 | 47000 | 46850 | 2057 |
| 332 | 20240404 | 144800 | 25139689800 | 46950 | 46950 | 47000 | 46900 | 1592 |
| 333 | 20240404 | 144700 | 25064915900 | 46950 | 47000 | 47000 | 46950 | 188 |
| 334 | 20240404 | 144600 | 25056080950 | 46950 | 46950 | 47000 | 46950 | 545 |
| 335 | 20240404 | 144500 | 25030481550 | 46950 | 46950 | 47000 | 46950 | 231 |
| 336 | 20240404 | 144400 | 25019627750 | 46950 | 47000 | 47000 | 46950 | 470 |
| 337 | 20240404 | 144300 | 24997545500 | 47000 | 47000 | 47000 | 46950 | 343 |
| 338 | 20240404 | 144200 | 24981426400 | 47000 | 47000 | 47000 | 46850 | 269 |
| 339 | 20240404 | 144100 | 24968794400 | 46950 | 46850 | 47000 | 46850 | 4067 |
| 340 | 20240404 | 144000 | 24777660350 | 47000 | 46850 | 47000 | 46850 | 325 |
| 341 | 20240404 | 143900 | 24762414200 | 46850 | 46900 | 46950 | 46850 | 275 |
| 342 | 20240404 | 143800 | 24749510900 | 46850 | 46900 | 46900 | 46800 | 157 |
| 343 | 20240404 | 143700 | 24742157100 | 46800 | 47000 | 47000 | 46800 | 591 |
| 344 | 20240404 | 143600 | 24714449850 | 46950 | 47000 | 47000 | 46950 | 291 |
| 345 | 20240404 | 143500 | 24700786500 | 47000 | 46950 | 47000 | 46950 | 230 |
| 346 | 20240404 | 143400 | 24689981950 | 47000 | 46950 | 47050 | 46950 | 416 |
| 347 | 20240404 | 143300 | 24670442700 | 46950 | 47000 | 47050 | 46950 | 585 |
| 348 | 20240404 | 143200 | 24642958150 | 47000 | 47050 | 47050 | 47000 | 223 |
| 349 | 20240404 | 143100 | 24632471500 | 47050 | 47050 | 47050 | 47050 | 49 |
| 350 | 20240404 | 143000 | 24630166050 | 47050 | 47000 | 47100 | 46950 | 291 |
| 351 | 20240404 | 142900 | 24616480700 | 47000 | 47000 | 47050 | 46800 | 1253 |
| 352 | 20240404 | 142800 | 24557741500 | 47000 | 46900 | 47000 | 46900 | 1642 |
| 353 | 20240404 | 142700 | 24480670500 | 46850 | 46850 | 46850 | 46750 | 386 |
| 354 | 20240404 | 142600 | 24462592150 | 46900 | 46800 | 46900 | 46700 | 1384 |
| 355 | 20240404 | 142500 | 24397831150 | 46800 | 46750 | 46800 | 46750 | 314 |
| 356 | 20240404 | 142400 | 24383145100 | 46700 | 46700 | 46850 | 46700 | 3327 |
| 357 | 20240404 | 142300 | 24227508750 | 46850 | 46850 | 46850 | 46700 | 1142 |
| 358 | 20240404 | 142200 | 24174069400 | 46700 | 46750 | 46800 | 46700 | 692 |
| 359 | 20240404 | 142100 | 24141715950 | 46750 | 46950 | 46950 | 46750 | 1598 |
| 360 | 20240404 | 142000 | 24066803050 | 46950 | 46950 | 46950 | 46900 | 424 |
| 361 | 20240404 | 141900 | 24046902750 | 47000 | 46900 | 47000 | 46850 | 3212 |
| 362 | 20240404 | 141800 | 23896270250 | 46900 | 46900 | 47000 | 46900 | 973 |
| 363 | 20240404 | 141700 | 23850635850 | 46900 | 46950 | 47050 | 46900 | 1618 |
| 364 | 20240404 | 141600 | 23774621500 | 46950 | 47050 | 47050 | 46950 | 190 |
| 365 | 20240404 | 141500 | 23765694100 | 46950 | 47000 | 47050 | 46950 | 5510 |
| 366 | 20240404 | 141400 | 23506745550 | 47050 | 47000 | 47050 | 46950 | 28 |
| 367 | 20240404 | 141300 | 23505429200 | 47050 | 47000 | 47050 | 47000 | 346 |
| 368 | 20240404 | 141200 | 23489167000 | 47000 | 46900 | 47000 | 46900 | 447 |
| 369 | 20240404 | 141100 | 23468179450 | 46900 | 46950 | 46950 | 46900 | 302 |
| 370 | 20240404 | 141000 | 23454001500 | 46950 | 47000 | 47000 | 46950 | 477 |
| 371 | 20240404 | 140900 | 23431600300 | 47000 | 46950 | 47000 | 46950 | 173 |
| 372 | 20240404 | 140800 | 23423471250 | 46950 | 47000 | 47050 | 46950 | 1421 |
| 373 | 20240404 | 140700 | 23356742500 | 47050 | 47100 | 47100 | 47050 | 188 |
| 374 | 20240404 | 140600 | 23347896400 | 47100 | 47050 | 47100 | 47050 | 282 |
| 375 | 20240404 | 140500 | 23334620550 | 47100 | 47100 | 47100 | 47050 | 192 |
| 376 | 20240404 | 140400 | 23325579750 | 47100 | 47000 | 47100 | 46950 | 525 |
| 377 | 20240404 | 140300 | 23300901850 | 47000 | 46950 | 47000 | 46950 | 43 |
| 378 | 20240404 | 140200 | 23298881500 | 46950 | 46900 | 47000 | 46900 | 363 |
| 379 | 20240404 | 140100 | 23281834000 | 46900 | 46950 | 47000 | 46900 | 558 |
| 380 | 20240404 | 140000 | 23255655900 | 46950 | 47050 | 47050 | 46950 | 916 |
| 381 | 20240404 | 135900 | 23212602100 | 47050 | 47050 | 47050 | 47000 | 318 |
| 382 | 20240404 | 135800 | 23197643850 | 47100 | 47100 | 47100 | 47050 | 119 |
| 383 | 20240404 | 135700 | 23192039900 | 47150 | 47100 | 47150 | 47100 | 453 |
| 384 | 20240404 | 135600 | 23170697950 | 47000 | 47050 | 47100 | 47000 | 146 |
| 385 | 20240404 | 135500 | 23163825250 | 47100 | 47100 | 47150 | 47100 | 468 |
| 386 | 20240404 | 135400 | 23141782200 | 47150 | 47150 | 47200 | 47150 | 834 |
| 387 | 20240404 | 135300 | 23102450700 | 47100 | 47100 | 47150 | 47100 | 109 |
| 388 | 20240404 | 135200 | 23097314200 | 47100 | 46950 | 47100 | 46950 | 5279 |
| 389 | 20240404 | 135100 | 22849191000 | 47000 | 47000 | 47000 | 46900 | 738 |
| 390 | 20240404 | 135000 | 22814549800 | 47000 | 47000 | 47100 | 46950 | 492 |
| 391 | 20240404 | 134900 | 22791426600 | 47100 | 47000 | 47100 | 47000 | 186 |
| 392 | 20240404 | 134800 | 22782678700 | 47100 | 47000 | 47100 | 46950 | 3075 |
| 393 | 20240404 | 134700 | 22638131850 | 46950 | 47050 | 47050 | 46950 | 308 |
| 394 | 20240404 | 134600 | 22623658050 | 47000 | 47100 | 47100 | 47000 | 214 |
| 395 | 20240404 | 134500 | 22613596550 | 47000 | 47100 | 47100 | 47000 | 210 |
| 396 | 20240404 | 134400 | 22603716050 | 47100 | 47100 | 47150 | 47050 | 208 |
| 397 | 20240404 | 134300 | 22593923300 | 47050 | 47200 | 47200 | 47050 | 1327 |
| 398 | 20240404 | 134200 | 22531416250 | 47150 | 47000 | 47150 | 47000 | 440 |
| 399 | 20240404 | 134100 | 22510706450 | 47050 | 47050 | 47050 | 47000 | 176 |
| 400 | 20240404 | 134000 | 22502433150 | 47050 | 47050 | 47050 | 47000 | 132 |
| 401 | 20240404 | 133900 | 22496225200 | 47100 | 47200 | 47200 | 47050 | 455 |
| 402 | 20240404 | 133800 | 22474764750 | 47200 | 47150 | 47200 | 47000 | 1244 |
| 403 | 20240404 | 133700 | 22416134350 | 47150 | 46950 | 47150 | 46950 | 5497 |
| 404 | 20240404 | 133600 | 22157755550 | 47000 | 46950 | 47000 | 46850 | 344 |
| 405 | 20240404 | 133500 | 22141616350 | 46950 | 47000 | 47000 | 46900 | 95 |
| 406 | 20240404 | 133400 | 22137156700 | 46900 | 47000 | 47000 | 46900 | 604 |
| 407 | 20240404 | 133300 | 22108792550 | 47000 | 47050 | 47050 | 46950 | 246 |
| 408 | 20240404 | 133200 | 22097229500 | 47050 | 46900 | 47050 | 46900 | 775 |
| 409 | 20240404 | 133100 | 22060816350 | 46900 | 46950 | 46950 | 46900 | 646 |
| 410 | 20240404 | 133000 | 22030492400 | 46950 | 46850 | 46950 | 46850 | 220 |
| 411 | 20240404 | 132900 | 22020177750 | 46850 | 46900 | 46950 | 46850 | 721 |
| 412 | 20240404 | 132800 | 21986368650 | 46950 | 47000 | 47000 | 46950 | 534 |
| 413 | 20240404 | 132700 | 21961297100 | 47000 | 46850 | 47000 | 46850 | 359 |
| 414 | 20240404 | 132600 | 21944468000 | 46850 | 46900 | 46900 | 46850 | 69 |
| 415 | 20240404 | 132500 | 21941232650 | 46900 | 47050 | 47050 | 46850 | 1286 |
| 416 | 20240404 | 132400 | 21880827500 | 47050 | 47100 | 47100 | 47050 | 422 |
| 417 | 20240404 | 132300 | 21860960400 | 47100 | 47050 | 47100 | 47050 | 343 |
| 418 | 20240404 | 132200 | 21844816900 | 47050 | 47050 | 47100 | 47050 | 178 |
| 419 | 20240404 | 132100 | 21836440250 | 47100 | 47150 | 47150 | 47100 | 730 |
| 420 | 20240404 | 132000 | 21802049500 | 47100 | 47250 | 47250 | 47100 | 342 |
| 421 | 20240404 | 131900 | 21785911500 | 47200 | 47200 | 47250 | 47200 | 1016 |
| 422 | 20240404 | 131800 | 21737928800 | 47200 | 47100 | 47200 | 47100 | 382 |
| 423 | 20240404 | 131700 | 21719909600 | 47150 | 47100 | 47150 | 47050 | 392 |
| 424 | 20240404 | 131600 | 21701447150 | 47100 | 47300 | 47350 | 47100 | 2671 |
| 425 | 20240404 | 131500 | 21575206500 | 47250 | 47400 | 47450 | 47250 | 7559 |
| 426 | 20240404 | 131400 | 21216911400 | 47400 | 47350 | 47400 | 47350 | 1600 |
| 427 | 20240404 | 131300 | 21141097250 | 47350 | 47250 | 47350 | 47150 | 6377 |
| 428 | 20240404 | 131200 | 20839536250 | 47250 | 46950 | 47250 | 46950 | 17445 |
| 429 | 20240404 | 131100 | 20018341850 | 46950 | 46900 | 46950 | 46900 | 423 |
| 430 | 20240404 | 131000 | 19998493800 | 46950 | 46950 | 46950 | 46900 | 332 |
| 431 | 20240404 | 130900 | 19982912050 | 46950 | 46900 | 46950 | 46850 | 386 |
| 432 | 20240404 | 130800 | 19964803000 | 46900 | 46850 | 46900 | 46850 | 238 |
| 433 | 20240404 | 130700 | 19953643700 | 46850 | 46700 | 46850 | 46550 | 2487 |
| 434 | 20240404 | 130600 | 19837682550 | 46700 | 46750 | 46750 | 46650 | 555 |
| 435 | 20240404 | 130500 | 19811766150 | 46750 | 46700 | 46750 | 46450 | 5264 |
| 436 | 20240404 | 130400 | 19566853900 | 46800 | 46750 | 46800 | 46750 | 24 |
| 437 | 20240404 | 130300 | 19565730750 | 46750 | 46750 | 46750 | 46650 | 541 |
| 438 | 20240404 | 130200 | 19540458000 | 46750 | 46700 | 46750 | 46700 | 139 |
| 439 | 20240404 | 130100 | 19533966350 | 46700 | 46650 | 46700 | 46650 | 26 |
| 440 | 20240404 | 130000 | 19532752700 | 46650 | 46700 | 46700 | 46650 | 581 |
| 441 | 20240404 | 125900 | 19505647350 | 46650 | 46700 | 46700 | 46650 | 180 |
| 442 | 20240404 | 125800 | 19497244350 | 46650 | 46650 | 46700 | 46650 | 397 |
| 443 | 20240404 | 125700 | 19478717850 | 46750 | 46650 | 46750 | 46650 | 839 |
| 444 | 20240404 | 125600 | 19439554800 | 46700 | 46750 | 46750 | 46650 | 930 |
| 445 | 20240404 | 125500 | 19396138850 | 46700 | 46750 | 46750 | 46700 | 332 |
| 446 | 20240404 | 125400 | 19380620900 | 46750 | 46800 | 46800 | 46750 | 273 |
| 447 | 20240404 | 125300 | 19367852000 | 46850 | 46850 | 46850 | 46800 | 185 |
| 448 | 20240404 | 125200 | 19359185750 | 46800 | 46850 | 46850 | 46800 | 534 |
| 449 | 20240404 | 125100 | 19334179650 | 46900 | 46900 | 46900 | 46850 | 205 |
| 450 | 20240404 | 125000 | 19324565700 | 46900 | 46900 | 46900 | 46850 | 302 |
| 451 | 20240404 | 124900 | 19310406900 | 46900 | 46900 | 46900 | 46850 | 378 |
| 452 | 20240404 | 124800 | 19292678750 | 46950 | 46850 | 46950 | 46850 | 130 |
| 453 | 20240404 | 124700 | 19286582000 | 46900 | 46900 | 46900 | 46850 | 724 |
| 454 | 20240404 | 124600 | 19252655450 | 46900 | 46900 | 46900 | 46850 | 107 |
| 455 | 20240404 | 124500 | 19247637250 | 46900 | 46950 | 46950 | 46850 | 237 |
| 456 | 20240404 | 124400 | 19236528300 | 46950 | 46850 | 47000 | 46850 | 1844 |
| 457 | 20240404 | 124300 | 19149982700 | 46900 | 46850 | 46900 | 46850 | 139 |
| 458 | 20240404 | 124200 | 19143464050 | 46850 | 46900 | 46900 | 46850 | 243 |
| 459 | 20240404 | 124100 | 19132079350 | 46900 | 46800 | 46900 | 46750 | 529 |
| 460 | 20240404 | 124000 | 19107293100 | 46850 | 46750 | 46850 | 46750 | 321 |
| 461 | 20240404 | 123900 | 19092257650 | 46750 | 46700 | 46800 | 46700 | 554 |
| 462 | 20240404 | 123800 | 19066342400 | 46700 | 46700 | 46700 | 46650 | 1100 |
| 463 | 20240404 | 123700 | 19014982450 | 46650 | 46650 | 46700 | 46650 | 460 |
| 464 | 20240404 | 123600 | 18993509650 | 46650 | 46700 | 46700 | 46650 | 334 |
| 465 | 20240404 | 123500 | 18977924200 | 46700 | 46700 | 46700 | 46650 | 183 |
| 466 | 20240404 | 123400 | 18969380950 | 46700 | 46600 | 46700 | 46500 | 469 |
| 467 | 20240404 | 123300 | 18947502100 | 46500 | 46600 | 46650 | 46450 | 576 |
| 468 | 20240404 | 123200 | 18920688100 | 46550 | 46400 | 46550 | 46400 | 421 |
| 469 | 20240404 | 123100 | 18901102650 | 46400 | 46600 | 46650 | 46350 | 4391 |
| 470 | 20240404 | 123000 | 18697029700 | 46600 | 46650 | 46650 | 46550 | 2539 |
| 471 | 20240404 | 122900 | 18578707400 | 46700 | 46750 | 46800 | 46700 | 816 |
| 472 | 20240404 | 122800 | 18540575800 | 46800 | 46800 | 46850 | 46800 | 681 |
| 473 | 20240404 | 122700 | 18508704450 | 46800 | 46800 | 46800 | 46800 | 374 |
| 474 | 20240404 | 122600 | 18491201250 | 46800 | 46800 | 46800 | 46800 | 65 |
| 475 | 20240404 | 122500 | 18488159250 | 46800 | 46800 | 46850 | 46800 | 212 |
| 476 | 20240404 | 122400 | 18478231450 | 46800 | 46800 | 46800 | 46800 | 184 |
| 477 | 20240404 | 122300 | 18469620250 | 46750 | 46700 | 46750 | 46650 | 567 |
| 478 | 20240404 | 122200 | 18443142950 | 46750 | 46800 | 46800 | 46750 | 446 |
| 479 | 20240404 | 122100 | 18422291850 | 46800 | 46750 | 46800 | 46750 | 104 |
| 480 | 20240404 | 122000 | 18417424800 | 46750 | 46700 | 46750 | 46700 | 134 |
| 481 | 20240404 | 121900 | 18411160800 | 46700 | 46750 | 46750 | 46700 | 291 |
| 482 | 20240404 | 121800 | 18397563250 | 46750 | 46750 | 46750 | 46750 | 30 |
| 483 | 20240404 | 121700 | 18396160750 | 46750 | 46800 | 46800 | 46750 | 188 |
| 484 | 20240404 | 121600 | 18387371250 | 46800 | 46850 | 46850 | 46750 | 724 |
| 485 | 20240404 | 121500 | 18353497650 | 46800 | 46750 | 46800 | 46750 | 55 |
| 486 | 20240404 | 121400 | 18350925900 | 46750 | 46900 | 46900 | 46750 | 621 |
| 487 | 20240404 | 121300 | 18321859450 | 46900 | 46900 | 46900 | 46800 | 194 |
| 488 | 20240404 | 121200 | 18312763750 | 46950 | 46900 | 46950 | 46900 | 360 |
| 489 | 20240404 | 121100 | 18295879600 | 46900 | 46750 | 46900 | 46750 | 217 |
| 490 | 20240404 | 121000 | 18285727850 | 46750 | 46800 | 46800 | 46750 | 97 |
| 491 | 20240404 | 120900 | 18281189550 | 46800 | 46700 | 46850 | 46700 | 338 |
| 492 | 20240404 | 120800 | 18265372450 | 46650 | 46650 | 46650 | 46650 | 314 |
| 493 | 20240404 | 120700 | 18250724350 | 46650 | 46650 | 46650 | 46650 | 156 |
| 494 | 20240404 | 120600 | 18243446950 | 46650 | 46650 | 46750 | 46650 | 125 |
| 495 | 20240404 | 120500 | 18237614450 | 46650 | 46700 | 46700 | 46650 | 1224 |
| 496 | 20240404 | 120400 | 18180501800 | 46650 | 46700 | 46750 | 46650 | 377 |
| 497 | 20240404 | 120300 | 18162893400 | 46650 | 46650 | 46700 | 46650 | 313 |
| 498 | 20240404 | 120200 | 18148281550 | 46750 | 46700 | 46750 | 46650 | 2327 |
| 499 | 20240404 | 120100 | 18039622900 | 46700 | 46800 | 46850 | 46700 | 3034 |
| 500 | 20240404 | 120000 | 17897782300 | 46800 | 46850 | 46850 | 46750 | 635 |
| 501 | 20240404 | 115900 | 17868075900 | 46800 | 46850 | 46850 | 46800 | 1936 |
| 502 | 20240404 | 115800 | 17777419900 | 46900 | 46900 | 47000 | 46900 | 797 |
| 503 | 20240404 | 115700 | 17740038700 | 46950 | 46950 | 47000 | 46950 | 494 |
| 504 | 20240404 | 115600 | 17716835700 | 46950 | 47050 | 47050 | 46950 | 1714 |
| 505 | 20240404 | 115500 | 17636273800 | 47050 | 47050 | 47100 | 47050 | 626 |
| 506 | 20240404 | 115400 | 17606820450 | 47050 | 47100 | 47100 | 47050 | 222 |
| 507 | 20240404 | 115300 | 17596367900 | 47100 | 47100 | 47100 | 47050 | 575 |
| 508 | 20240404 | 115200 | 17569285850 | 47100 | 47050 | 47150 | 47000 | 2410 |
| 509 | 20240404 | 115100 | 17455775750 | 47050 | 47000 | 47050 | 47000 | 731 |
| 510 | 20240404 | 115000 | 17421411800 | 47000 | 46900 | 47100 | 46900 | 3282 |
| 511 | 20240404 | 114900 | 17266981900 | 46950 | 46900 | 46950 | 46900 | 213 |
| 512 | 20240404 | 114800 | 17256983500 | 46900 | 46850 | 46950 | 46850 | 340 |
| 513 | 20240404 | 114700 | 17241037900 | 46850 | 46900 | 46900 | 46850 | 709 |
| 514 | 20240404 | 114600 | 17207796950 | 46900 | 46900 | 46950 | 46900 | 190 |
| 515 | 20240404 | 114500 | 17198877050 | 46950 | 46900 | 46950 | 46900 | 701 |
| 516 | 20240404 | 114400 | 17165980100 | 46900 | 47000 | 47000 | 46900 | 796 |
| 517 | 20240404 | 114300 | 17128602350 | 47000 | 46950 | 47000 | 46900 | 516 |
| 518 | 20240404 | 114200 | 17104381000 | 46950 | 47050 | 47100 | 46950 | 832 |
| 519 | 20240404 | 114100 | 17065270200 | 47100 | 47050 | 47100 | 47050 | 471 |
| 520 | 20240404 | 114000 | 17043088600 | 47100 | 47050 | 47100 | 47050 | 188 |
| 521 | 20240404 | 113900 | 17034240000 | 47050 | 47100 | 47100 | 47050 | 599 |
| 522 | 20240404 | 113800 | 17006050250 | 47100 | 47100 | 47150 | 47050 | 395 |
| 523 | 20240404 | 113700 | 16987452750 | 47150 | 46950 | 47150 | 46950 | 7705 |
| 524 | 20240404 | 113600 | 16625221550 | 46950 | 46950 | 46950 | 46900 | 54 |
| 525 | 20240404 | 113500 | 16622687900 | 46950 | 46950 | 47000 | 46950 | 673 |
| 526 | 20240404 | 113400 | 16591089750 | 46900 | 46950 | 46950 | 46900 | 659 |
| 527 | 20240404 | 113300 | 16560154600 | 46950 | 47000 | 47050 | 46950 | 873 |
| 528 | 20240404 | 113200 | 16519128850 | 47000 | 47000 | 47050 | 47000 | 380 |
| 529 | 20240404 | 113100 | 16501268250 | 47000 | 47000 | 47050 | 47000 | 271 |
| 530 | 20240404 | 113000 | 16488524800 | 47000 | 47000 | 47000 | 46950 | 143 |
| 531 | 20240404 | 112900 | 16481806400 | 47000 | 47050 | 47050 | 46900 | 1864 |
| 532 | 20240404 | 112800 | 16394276050 | 47100 | 47050 | 47100 | 47000 | 1017 |
| 533 | 20240404 | 112700 | 16346432350 | 47100 | 47000 | 47100 | 46950 | 6542 |
| 534 | 20240404 | 112600 | 16038775450 | 46950 | 46900 | 46950 | 46900 | 416 |
| 535 | 20240404 | 112500 | 16019246550 | 46950 | 46950 | 47000 | 46900 | 996 |
| 536 | 20240404 | 112400 | 15972485800 | 46950 | 47000 | 47000 | 46900 | 647 |
| 537 | 20240404 | 112300 | 15942106850 | 46950 | 46900 | 47000 | 46900 | 3459 |
| 538 | 20240404 | 112200 | 15779652550 | 46900 | 46800 | 46900 | 46750 | 906 |
| 539 | 20240404 | 112100 | 15737254700 | 46750 | 46900 | 46900 | 46750 | 1778 |
| 540 | 20240404 | 112000 | 15654071250 | 46900 | 46850 | 46900 | 46800 | 613 |
| 541 | 20240404 | 111900 | 15625359700 | 46850 | 46900 | 46900 | 46850 | 486 |
| 542 | 20240404 | 111800 | 15602584450 | 46850 | 46800 | 46850 | 46800 | 128 |
| 543 | 20240404 | 111700 | 15596591200 | 46800 | 46850 | 46900 | 46800 | 568 |
| 544 | 20240404 | 111600 | 15569985000 | 46900 | 46850 | 46950 | 46800 | 722 |
| 545 | 20240404 | 111500 | 15536132100 | 46700 | 46750 | 46800 | 46700 | 366 |
| 546 | 20240404 | 111400 | 15519021750 | 46750 | 46750 | 46750 | 46700 | 494 |
| 547 | 20240404 | 111300 | 15495928750 | 46700 | 46750 | 46750 | 46700 | 1213 |
| 548 | 20240404 | 111200 | 15439241500 | 46750 | 46950 | 46950 | 46750 | 1666 |
| 549 | 20240404 | 111100 | 15361192450 | 46950 | 47050 | 47050 | 46950 | 1791 |
| 550 | 20240404 | 111000 | 15277017750 | 47000 | 47000 | 47050 | 46950 | 1207 |
| 551 | 20240404 | 110900 | 15220274700 | 47000 | 47000 | 47100 | 46850 | 5855 |
| 552 | 20240404 | 110800 | 14945117300 | 47000 | 46500 | 47000 | 46450 | 18296 |
| 553 | 20240404 | 110700 | 14088937650 | 46500 | 46350 | 46500 | 46350 | 444 |
| 554 | 20240404 | 110600 | 14068326400 | 46350 | 46500 | 46500 | 46300 | 511 |
| 555 | 20240404 | 110500 | 14044631650 | 46500 | 46500 | 46550 | 46500 | 333 |
| 556 | 20240404 | 110400 | 14029146850 | 46500 | 46450 | 46500 | 46350 | 530 |
| 557 | 20240404 | 110300 | 14004515100 | 46450 | 46350 | 46450 | 46150 | 748 |
| 558 | 20240404 | 110200 | 13969836850 | 46300 | 46100 | 46300 | 46050 | 1410 |
| 559 | 20240404 | 110100 | 13904770200 | 46150 | 46150 | 46200 | 46100 | 385 |
| 560 | 20240404 | 110000 | 13887013050 | 46100 | 46150 | 46150 | 46100 | 209 |
| 561 | 20240404 | 105900 | 13877368200 | 46150 | 46200 | 46250 | 46150 | 437 |
| 562 | 20240404 | 105800 | 13857184300 | 46150 | 46150 | 46200 | 46100 | 972 |
| 563 | 20240404 | 105700 | 13812332400 | 46200 | 46150 | 46200 | 46150 | 300 |
| 564 | 20240404 | 105600 | 13798479550 | 46150 | 46150 | 46250 | 46150 | 193 |
| 565 | 20240404 | 105500 | 13789563000 | 46250 | 46200 | 46250 | 46150 | 271 |
| 566 | 20240404 | 105400 | 13777038750 | 46200 | 46200 | 46400 | 46200 | 241 |
| 567 | 20240404 | 105300 | 13765903050 | 46400 | 46200 | 46400 | 46150 | 325 |
| 568 | 20240404 | 105200 | 13750874900 | 46150 | 46200 | 46200 | 46150 | 394 |
| 569 | 20240404 | 105100 | 13732687700 | 46200 | 46200 | 46350 | 46200 | 453 |
| 570 | 20240404 | 105000 | 13711752150 | 46200 | 46150 | 46300 | 46100 | 1260 |
| 571 | 20240404 | 104900 | 13653548800 | 46150 | 46100 | 46250 | 46100 | 312 |
| 572 | 20240404 | 104800 | 13639146400 | 46100 | 46000 | 46200 | 46000 | 520 |
| 573 | 20240404 | 104700 | 13615165350 | 46000 | 46000 | 46100 | 46000 | 377 |
| 574 | 20240404 | 104600 | 13597822250 | 45950 | 45950 | 45950 | 45900 | 221 |
| 575 | 20240404 | 104500 | 13587667800 | 45950 | 46000 | 46000 | 45900 | 1399 |
| 576 | 20240404 | 104400 | 13523383700 | 46000 | 46250 | 46250 | 45950 | 5803 |
| 577 | 20240404 | 104300 | 13255943400 | 46350 | 46250 | 46350 | 46250 | 669 |
| 578 | 20240404 | 104200 | 13224989550 | 46300 | 46300 | 46300 | 46200 | 141 |
| 579 | 20240404 | 104100 | 13218469750 | 46400 | 46250 | 46400 | 46200 | 587 |
| 580 | 20240404 | 104000 | 13191280000 | 46300 | 46150 | 46300 | 46150 | 1793 |
| 581 | 20240404 | 103900 | 13108403600 | 46150 | 46200 | 46200 | 46000 | 2577 |
| 582 | 20240404 | 103800 | 12989576550 | 46150 | 46200 | 46300 | 46150 | 762 |
| 583 | 20240404 | 103700 | 12954372450 | 46200 | 46350 | 46350 | 46200 | 792 |
| 584 | 20240404 | 103600 | 12917725450 | 46400 | 46300 | 46400 | 46200 | 240 |
| 585 | 20240404 | 103500 | 12906619350 | 46200 | 46250 | 46300 | 46200 | 790 |
| 586 | 20240404 | 103400 | 12870063250 | 46250 | 46300 | 46400 | 46250 | 2594 |
| 587 | 20240404 | 103300 | 12749923600 | 46300 | 46600 | 46600 | 46300 | 3526 |
| 588 | 20240404 | 103200 | 12586291600 | 46500 | 46550 | 46650 | 46450 | 1053 |
| 589 | 20240404 | 103100 | 12537315950 | 46550 | 46700 | 46700 | 46550 | 2098 |
| 590 | 20240404 | 103000 | 12439509950 | 46700 | 46700 | 46800 | 46700 | 3413 |
| 591 | 20240404 | 102900 | 12279893450 | 46700 | 46700 | 46750 | 46650 | 855 |
| 592 | 20240404 | 102800 | 12239981800 | 46700 | 46650 | 46700 | 46600 | 453 |
| 593 | 20240404 | 102700 | 12218846500 | 46700 | 46600 | 46750 | 46600 | 907 |
| 594 | 20240404 | 102600 | 12176526350 | 46700 | 46750 | 46750 | 46600 | 2658 |
| 595 | 20240404 | 102500 | 12052427350 | 46750 | 46750 | 46800 | 46600 | 4003 |
| 596 | 20240404 | 102400 | 11865137800 | 46700 | 46650 | 46800 | 46650 | 6171 |
| 597 | 20240404 | 102300 | 11576592150 | 46650 | 46750 | 46800 | 46600 | 5426 |
| 598 | 20240404 | 102200 | 11322892900 | 46750 | 46700 | 46800 | 46700 | 2456 |
| 599 | 20240404 | 102100 | 11208085050 | 46700 | 46650 | 46750 | 46650 | 5773 |
| 600 | 20240404 | 102000 | 10938473250 | 46650 | 46450 | 46650 | 46450 | 2235 |
| 601 | 20240404 | 101900 | 10834355300 | 46450 | 46550 | 46600 | 46450 | 1044 |
| 602 | 20240404 | 101800 | 10785781900 | 46550 | 46650 | 46650 | 46550 | 1108 |
| 603 | 20240404 | 101700 | 10734142900 | 46550 | 46650 | 46700 | 46400 | 2094 |
| 604 | 20240404 | 101600 | 10636589450 | 46700 | 46400 | 46700 | 46350 | 17032 |
| 605 | 20240404 | 101500 | 9843466000 | 46400 | 46300 | 46400 | 46300 | 277 |
| 606 | 20240404 | 101400 | 9830626900 | 46300 | 46400 | 46400 | 46300 | 450 |
| 607 | 20240404 | 101300 | 9809774100 | 46350 | 46400 | 46500 | 46350 | 643 |
| 608 | 20240404 | 101200 | 9779945900 | 46500 | 46150 | 46500 | 46000 | 5895 |
| 609 | 20240404 | 101100 | 9506841750 | 46150 | 45900 | 46200 | 45850 | 1688 |
| 610 | 20240404 | 101000 | 9429184500 | 46000 | 45900 | 46000 | 45900 | 900 |
| 611 | 20240404 | 100900 | 9387827850 | 45900 | 45950 | 46000 | 45900 | 2314 |
| 612 | 20240404 | 100800 | 9281511950 | 46000 | 46250 | 46300 | 46000 | 4538 |
| 613 | 20240404 | 100700 | 9072260300 | 46300 | 46050 | 46300 | 46050 | 538 |
| 614 | 20240404 | 100600 | 9047424250 | 46150 | 46000 | 46150 | 45950 | 969 |
| 615 | 20240404 | 100500 | 9002772750 | 46000 | 46150 | 46200 | 45950 | 4379 |
| 616 | 20240404 | 100400 | 8801089300 | 46150 | 46300 | 46350 | 46150 | 1401 |
| 617 | 20240404 | 100300 | 8736298850 | 46350 | 46400 | 46450 | 46350 | 2368 |
| 618 | 20240404 | 100200 | 8626459100 | 46400 | 46450 | 46450 | 46400 | 367 |
| 619 | 20240404 | 100100 | 8609428950 | 46400 | 46450 | 46450 | 46400 | 1005 |
| 620 | 20240404 | 100000 | 8562781000 | 46450 | 46350 | 46450 | 46300 | 970 |
| 621 | 20240404 | 095900 | 8517769550 | 46350 | 46300 | 46350 | 46200 | 571 |
| 622 | 20240404 | 095800 | 8491359000 | 46300 | 46350 | 46350 | 46200 | 1407 |
| 623 | 20240404 | 095700 | 8426215400 | 46350 | 46350 | 46350 | 46300 | 162 |
| 624 | 20240404 | 095600 | 8418708400 | 46300 | 46400 | 46400 | 46300 | 2036 |
| 625 | 20240404 | 095500 | 8324300400 | 46400 | 46450 | 46450 | 46350 | 843 |
| 626 | 20240404 | 095400 | 8285183900 | 46450 | 46350 | 46450 | 46350 | 1171 |
| 627 | 20240404 | 095300 | 8230805650 | 46350 | 46400 | 46450 | 46350 | 836 |
| 628 | 20240404 | 095200 | 8192015550 | 46400 | 46400 | 46450 | 46350 | 411 |
| 629 | 20240404 | 095100 | 8172949150 | 46400 | 46400 | 46450 | 46350 | 755 |
| 630 | 20240404 | 095000 | 8137911100 | 46400 | 46450 | 46450 | 46400 | 1400 |
| 631 | 20240404 | 094900 | 8072926300 | 46450 | 46450 | 46500 | 46400 | 2659 |
| 632 | 20240404 | 094800 | 7949371400 | 46450 | 46550 | 46600 | 46400 | 5405 |
| 633 | 20240404 | 094700 | 7697805050 | 46500 | 46500 | 46550 | 46400 | 6179 |
| 634 | 20240404 | 094600 | 7410497850 | 46400 | 46300 | 46500 | 46200 | 13843 |
| 635 | 20240404 | 094500 | 6768079350 | 46300 | 46200 | 46300 | 46200 | 820 |
| 636 | 20240404 | 094400 | 6730134800 | 46200 | 46000 | 46200 | 46000 | 896 |
| 637 | 20240404 | 094300 | 6688829000 | 46000 | 46050 | 46100 | 45950 | 820 |
| 638 | 20240404 | 094200 | 6651084850 | 46050 | 46150 | 46200 | 45950 | 2581 |
| 639 | 20240404 | 094100 | 6532246450 | 46200 | 46200 | 46300 | 46100 | 2714 |
| 640 | 20240404 | 094000 | 6406919850 | 46200 | 46350 | 46350 | 46200 | 1593 |
| 641 | 20240404 | 093900 | 6333243000 | 46300 | 46350 | 46350 | 46250 | 1880 |
| 642 | 20240404 | 093800 | 6246123650 | 46350 | 46400 | 46400 | 46200 | 2433 |
| 643 | 20240404 | 093700 | 6133493950 | 46350 | 46350 | 46400 | 46350 | 1895 |
| 644 | 20240404 | 093600 | 6045629200 | 46350 | 46400 | 46450 | 46300 | 1435 |
| 645 | 20240404 | 093500 | 5979079650 | 46400 | 46450 | 46450 | 46300 | 6036 |
| 646 | 20240404 | 093400 | 5698881650 | 46450 | 46300 | 46450 | 46200 | 5233 |
| 647 | 20240404 | 093300 | 5456394800 | 46300 | 46050 | 46300 | 46050 | 7190 |
| 648 | 20240404 | 093200 | 5124246500 | 46050 | 46000 | 46100 | 45950 | 5412 |
| 649 | 20240404 | 093100 | 4875218450 | 45950 | 46000 | 46000 | 45950 | 1663 |
| 650 | 20240404 | 093000 | 4798722700 | 45950 | 45950 | 46000 | 45950 | 201 |
| 651 | 20240404 | 092900 | 4789485800 | 46000 | 45850 | 46000 | 45850 | 766 |
| 652 | 20240404 | 092800 | 4754277300 | 45850 | 45900 | 46000 | 45800 | 472 |
| 653 | 20240404 | 092700 | 4732600000 | 45850 | 46050 | 46050 | 45750 | 3119 |
| 654 | 20240404 | 092600 | 4589332550 | 46000 | 46000 | 46050 | 46000 | 406 |
| 655 | 20240404 | 092500 | 4570649400 | 46000 | 46050 | 46100 | 45950 | 1487 |
| 656 | 20240404 | 092400 | 4502184850 | 45950 | 45850 | 46050 | 45800 | 1664 |
| 657 | 20240404 | 092300 | 4425721150 | 45850 | 45800 | 45950 | 45750 | 1367 |
| 658 | 20240404 | 092200 | 4363026400 | 45700 | 45650 | 45800 | 45650 | 1050 |
| 659 | 20240404 | 092100 | 4315001250 | 45750 | 45750 | 45800 | 45650 | 3749 |
| 660 | 20240404 | 092000 | 4143642450 | 45850 | 45900 | 45950 | 45750 | 3338 |
| 661 | 20240404 | 091900 | 3990686200 | 45950 | 45850 | 45950 | 45800 | 1766 |
| 662 | 20240404 | 091800 | 3909692400 | 45850 | 45850 | 45950 | 45850 | 1933 |
| 663 | 20240404 | 091700 | 3820996100 | 45850 | 46000 | 46000 | 45850 | 3078 |
| 664 | 20240404 | 091600 | 3679639500 | 46050 | 46050 | 46100 | 46000 | 888 |
| 665 | 20240404 | 091500 | 3638778900 | 46000 | 46150 | 46200 | 46000 | 4302 |
| 666 | 20240404 | 091400 | 3440399250 | 46150 | 46200 | 46300 | 46150 | 2524 |
| 667 | 20240404 | 091300 | 3323771650 | 46200 | 46100 | 46350 | 46100 | 6460 |
| 668 | 20240404 | 091200 | 3025149300 | 46100 | 46050 | 46150 | 45950 | 3188 |
| 669 | 20240404 | 091100 | 2878316050 | 46100 | 46100 | 46200 | 46000 | 5005 |
| 670 | 20240404 | 091000 | 2647674450 | 46150 | 46100 | 46150 | 46100 | 878 |
| 671 | 20240404 | 090900 | 2607189650 | 46100 | 46200 | 46300 | 46050 | 4792 |
| 672 | 20240404 | 090800 | 2385990800 | 46200 | 45900 | 46250 | 45900 | 4567 |
| 673 | 20240404 | 090700 | 2175411800 | 45900 | 46000 | 46150 | 45850 | 6782 |
| 674 | 20240404 | 090600 | 1863310700 | 46000 | 45850 | 46000 | 45750 | 5963 |
| 675 | 20240404 | 090500 | 1589763050 | 45850 | 45600 | 45850 | 45450 | 2815 |
| 676 | 20240404 | 090400 | 1461236600 | 45500 | 45400 | 45700 | 45400 | 2611 |
| 677 | 20240404 | 090300 | 1342320150 | 45450 | 45500 | 45550 | 45350 | 3968 |
| 678 | 20240404 | 090200 | 1161992800 | 45500 | 45850 | 45900 | 45450 | 6848 |
| 679 | 20240404 | 090100 | 849738500 | 45750 | 45500 | 46100 | 45500 | 8105 |
| 680 | 20240404 | 090000 | 478367800 | 45500 | 45650 | 45850 | 45500 | 10477 |