38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 205600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 3 | 20240404 | 205500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20240404 | 205400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20240404 | 205300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20240404 | 205200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20240404 | 205100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20240404 | 205000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20240404 | 204900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20240404 | 204800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20240404 | 204700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20240404 | 204600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20240404 | 204500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20240404 | 204400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20240404 | 204300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20240404 | 204200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20240404 | 204100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20240404 | 204000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20240404 | 203900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20240404 | 203800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20240404 | 203700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20240404 | 203600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20240404 | 203500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20240404 | 203400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20240404 | 203300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20240404 | 203200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20240404 | 203100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20240404 | 203000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20240404 | 202900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20240404 | 202800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20240404 | 202700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20240404 | 202600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 33 | 20240404 | 202500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20240404 | 202400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20240404 | 202300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20240404 | 202200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20240404 | 202100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20240404 | 202000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20240404 | 201900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20240404 | 201800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20240404 | 201700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20240404 | 201600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20240404 | 201500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20240404 | 201400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20240404 | 201300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20240404 | 201200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20240404 | 201100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20240404 | 201000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20240404 | 200900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20240404 | 200800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20240404 | 200700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20240404 | 200600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20240404 | 200500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20240404 | 200400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20240404 | 200300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20240404 | 200200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20240404 | 200100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20240404 | 200000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20240404 | 195900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20240404 | 195800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20240404 | 195700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20240404 | 195600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 63 | 20240404 | 195500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20240404 | 195400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20240404 | 195300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20240404 | 195200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20240404 | 195100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20240404 | 195000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20240404 | 194900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20240404 | 194800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20240404 | 194700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20240404 | 194600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20240404 | 194500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20240404 | 194400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20240404 | 194300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20240404 | 194200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20240404 | 194100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20240404 | 194000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20240404 | 193900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20240404 | 193800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20240404 | 193700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20240404 | 193600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20240404 | 193500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20240404 | 193400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20240404 | 193300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20240404 | 193200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20240404 | 193100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20240404 | 193000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20240404 | 192900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20240404 | 192800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20240404 | 192700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20240404 | 192600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 93 | 20240404 | 192500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20240404 | 192400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20240404 | 192300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20240404 | 192200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20240404 | 192100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20240404 | 192000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20240404 | 191900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20240404 | 191800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20240404 | 191700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20240404 | 191600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20240404 | 191500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20240404 | 191400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20240404 | 191300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20240404 | 191200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20240404 | 191100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20240404 | 191000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20240404 | 190900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20240404 | 190800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20240404 | 190700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20240404 | 190600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20240404 | 190500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20240404 | 190400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20240404 | 190300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20240404 | 190200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20240404 | 190100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20240404 | 190000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20240404 | 185900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20240404 | 185800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20240404 | 185700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20240404 | 185600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 123 | 20240404 | 185500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20240404 | 185400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20240404 | 185300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20240404 | 185200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20240404 | 185100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20240404 | 185000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20240404 | 184900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20240404 | 184800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20240404 | 184700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20240404 | 184600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20240404 | 184500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20240404 | 184400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20240404 | 184300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20240404 | 184200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20240404 | 184100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20240404 | 184000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20240404 | 183900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20240404 | 183800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20240404 | 183700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20240404 | 183600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20240404 | 183500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20240404 | 183400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20240404 | 183300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20240404 | 183200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20240404 | 183100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20240404 | 183000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20240404 | 182900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20240404 | 182800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20240404 | 182700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20240404 | 182600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 153 | 20240404 | 182500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20240404 | 182400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20240404 | 182300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20240404 | 182200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20240404 | 182100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20240404 | 182000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20240404 | 181900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20240404 | 181800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20240404 | 181700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20240404 | 181600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20240404 | 181500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20240404 | 181400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20240404 | 181300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20240404 | 181200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20240404 | 181100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20240404 | 181000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20240404 | 180900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20240404 | 180800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20240404 | 180700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20240404 | 180600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20240404 | 180500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20240404 | 180400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20240404 | 180300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20240404 | 180200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20240404 | 180100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20240404 | 180000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20240404 | 175900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20240404 | 175800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20240404 | 175700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20240404 | 175600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 183 | 20240404 | 175500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20240404 | 175400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20240404 | 175300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20240404 | 175200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20240404 | 175100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20240404 | 175000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20240404 | 174900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20240404 | 174800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20240404 | 174700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20240404 | 174600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20240404 | 174500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20240404 | 174400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20240404 | 174300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20240404 | 174200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20240404 | 174100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20240404 | 174000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20240404 | 173900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20240404 | 173800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20240404 | 173700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20240404 | 173600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20240404 | 173500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20240404 | 173400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20240404 | 173300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20240404 | 173200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20240404 | 173100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20240404 | 173000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20240404 | 172900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20240404 | 172800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20240404 | 172700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20240404 | 172600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 213 | 20240404 | 172500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20240404 | 172400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20240404 | 172300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20240404 | 172200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20240404 | 172100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20240404 | 172000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20240404 | 171900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20240404 | 171800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20240404 | 171700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20240404 | 171600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20240404 | 171500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20240404 | 171400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20240404 | 171300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20240404 | 171200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20240404 | 171100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20240404 | 171000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20240404 | 170900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20240404 | 170800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20240404 | 170700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20240404 | 170600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20240404 | 170500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20240404 | 170400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20240404 | 170300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20240404 | 170200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20240404 | 170100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20240404 | 170000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20240404 | 165900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20240404 | 165800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20240404 | 165700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20240404 | 165600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 243 | 20240404 | 165500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20240404 | 165400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 245 | 20240404 | 165300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 246 | 20240404 | 165200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 247 | 20240404 | 165100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20240404 | 165000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20240404 | 164900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20240404 | 164800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20240404 | 164700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20240404 | 164600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20240404 | 164500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20240404 | 164400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20240404 | 164300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20240404 | 164200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20240404 | 164100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 258 | 20240404 | 164000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 259 | 20240404 | 163900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 260 | 20240404 | 163800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 261 | 20240404 | 163700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 262 | 20240404 | 163600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 263 | 20240404 | 163500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 264 | 20240404 | 163400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 265 | 20240404 | 163300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 266 | 20240404 | 163200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 267 | 20240404 | 163100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 268 | 20240404 | 163000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 269 | 20240404 | 162900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20240404 | 162800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20240404 | 162700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 272 | 20240404 | 162600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 273 | 20240404 | 162500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 274 | 20240404 | 162400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 275 | 20240404 | 162300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 276 | 20240404 | 162200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 277 | 20240404 | 162100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 278 | 20240404 | 162000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 279 | 20240404 | 161900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 280 | 20240404 | 161800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 281 | 20240404 | 161700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 282 | 20240404 | 161600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 283 | 20240404 | 161500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 284 | 20240404 | 161400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 285 | 20240404 | 161300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 286 | 20240404 | 161200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 287 | 20240404 | 161100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 288 | 20240404 | 161000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 289 | 20240404 | 160900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 290 | 20240404 | 160800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 291 | 20240404 | 160700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 292 | 20240404 | 160600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 293 | 20240404 | 160500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 294 | 20240404 | 160400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 295 | 20240404 | 160300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 296 | 20240404 | 160200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 297 | 20240404 | 160100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 298 | 20240404 | 160000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 299 | 20240404 | 155900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 300 | 20240404 | 155800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 301 | 20240404 | 155700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 302 | 20240404 | 155600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 303 | 20240404 | 155500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 304 | 20240404 | 155400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 305 | 20240404 | 155300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 306 | 20240404 | 155200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 307 | 20240404 | 155100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 308 | 20240404 | 155000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 309 | 20240404 | 154900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 310 | 20240404 | 154800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 311 | 20240404 | 154700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 312 | 20240404 | 154600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 313 | 20240404 | 154500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 314 | 20240404 | 154400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 315 | 20240404 | 154300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 316 | 20240404 | 154200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 317 | 20240404 | 154100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 318 | 20240404 | 154000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 319 | 20240404 | 153900 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 320 | 20240404 | 153800 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 321 | 20240404 | 153700 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 322 | 20240404 | 153600 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 323 | 20240404 | 153500 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 324 | 20240404 | 153400 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 325 | 20240404 | 153300 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 326 | 20240404 | 153200 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 327 | 20240404 | 153100 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 328 | 20240404 | 153000 | 11316585600 | 46800 | 46800 | 46800 | 46800 | 1523 |
| 329 | 20240404 | 152900 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 330 | 20240404 | 152800 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 331 | 20240404 | 152700 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 332 | 20240404 | 152600 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 333 | 20240404 | 152500 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 334 | 20240404 | 152400 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 335 | 20240404 | 152300 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 336 | 20240404 | 152200 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 337 | 20240404 | 152100 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 338 | 20240404 | 152000 | 11245309200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 339 | 20240404 | 151900 | 11245309200 | 46800 | 46900 | 47250 | 46800 | 378 |
| 340 | 20240404 | 151800 | 11227569950 | 46900 | 46800 | 46900 | 46800 | 79 |
| 341 | 20240404 | 151700 | 11223866250 | 46800 | 46900 | 46900 | 46800 | 277 |
| 342 | 20240404 | 151600 | 11210892000 | 46900 | 46900 | 46950 | 46900 | 9 |
| 343 | 20240404 | 151500 | 11210469850 | 47000 | 47000 | 47400 | 46900 | 436 |
| 344 | 20240404 | 151400 | 11189980250 | 47450 | 46900 | 47450 | 46900 | 271 |
| 345 | 20240404 | 151300 | 11177178050 | 47000 | 46850 | 47000 | 46850 | 74 |
| 346 | 20240404 | 151200 | 11173705700 | 46900 | 46900 | 46900 | 46900 | 75 |
| 347 | 20240404 | 151100 | 11170188200 | 46900 | 46850 | 46950 | 46850 | 225 |
| 348 | 20240404 | 151000 | 11159628400 | 46850 | 46850 | 46850 | 46800 | 276 |
| 349 | 20240404 | 150900 | 11146697850 | 46850 | 46750 | 46850 | 46750 | 143 |
| 350 | 20240404 | 150800 | 11140004650 | 46750 | 46750 | 46800 | 46700 | 93 |
| 351 | 20240404 | 150700 | 11135655750 | 46750 | 46700 | 46800 | 46700 | 15 |
| 352 | 20240404 | 150600 | 11134954350 | 46700 | 46700 | 46750 | 46650 | 139 |
| 353 | 20240404 | 150500 | 11128456900 | 46700 | 46700 | 46700 | 46650 | 263 |
| 354 | 20240404 | 150400 | 11116179000 | 46650 | 46750 | 46750 | 46650 | 329 |
| 355 | 20240404 | 150300 | 11100816900 | 46750 | 46750 | 46750 | 46750 | 29 |
| 356 | 20240404 | 150200 | 11099461150 | 46750 | 46750 | 46750 | 46750 | 3 |
| 357 | 20240404 | 150100 | 11099320900 | 46750 | 46750 | 46800 | 46750 | 209 |
| 358 | 20240404 | 150000 | 11089541100 | 46750 | 46800 | 46800 | 46750 | 50 |
| 359 | 20240404 | 145900 | 11087202350 | 46800 | 46750 | 46800 | 46750 | 12 |
| 360 | 20240404 | 145800 | 11086641200 | 46750 | 46750 | 46750 | 46700 | 78 |
| 361 | 20240404 | 145700 | 11082997850 | 46750 | 46700 | 46750 | 46700 | 44 |
| 362 | 20240404 | 145600 | 11080941750 | 46700 | 46700 | 46700 | 46650 | 119 |
| 363 | 20240404 | 145500 | 11075386950 | 46650 | 46650 | 46700 | 46600 | 317 |
| 364 | 20240404 | 145400 | 11060599500 | 46650 | 46650 | 46700 | 46650 | 17 |
| 365 | 20240404 | 145300 | 11059806400 | 46650 | 46650 | 46650 | 46600 | 104 |
| 366 | 20240404 | 145200 | 11054955100 | 46650 | 46600 | 46650 | 46600 | 30 |
| 367 | 20240404 | 145100 | 11053557000 | 46600 | 46650 | 46650 | 46600 | 101 |
| 368 | 20240404 | 145000 | 11048850100 | 46700 | 47000 | 47000 | 46700 | 16 |
| 369 | 20240404 | 144900 | 11048098650 | 47000 | 46500 | 47000 | 46500 | 256 |
| 370 | 20240404 | 144800 | 11036105000 | 46500 | 46550 | 46550 | 46500 | 72 |
| 371 | 20240404 | 144700 | 11032756950 | 46500 | 46500 | 46550 | 46500 | 57 |
| 372 | 20240404 | 144600 | 11030105350 | 46500 | 46500 | 46550 | 46500 | 54 |
| 373 | 20240404 | 144500 | 11027594300 | 46550 | 46500 | 46550 | 46500 | 178 |
| 374 | 20240404 | 144400 | 11019313200 | 46500 | 46500 | 46550 | 46500 | 31 |
| 375 | 20240404 | 144300 | 11017871050 | 46550 | 46500 | 46550 | 46500 | 203 |
| 376 | 20240404 | 144200 | 11008431400 | 46500 | 46500 | 46500 | 46450 | 89 |
| 377 | 20240404 | 144100 | 11004296250 | 46450 | 46500 | 46500 | 46450 | 356 |
| 378 | 20240404 | 144000 | 10987758400 | 46500 | 46500 | 46500 | 46500 | 72 |
| 379 | 20240404 | 143900 | 10984410400 | 46500 | 46500 | 46500 | 46500 | 1 |
| 380 | 20240404 | 143800 | 10984363900 | 46450 | 46500 | 46500 | 46450 | 23 |
| 381 | 20240404 | 143700 | 10983295400 | 46400 | 46350 | 46550 | 46350 | 685 |
| 382 | 20240404 | 143600 | 10951511050 | 46350 | 46400 | 46400 | 46350 | 94 |
| 383 | 20240404 | 143500 | 10947153700 | 46400 | 46500 | 46500 | 46400 | 474 |
| 384 | 20240404 | 143400 | 10925149750 | 46500 | 46500 | 46500 | 46500 | 1 |
| 385 | 20240404 | 143300 | 10925103250 | 46500 | 46550 | 46550 | 46500 | 1707 |
| 386 | 20240404 | 143200 | 10845695550 | 46500 | 46600 | 46600 | 46500 | 877 |
| 387 | 20240404 | 143100 | 10804841000 | 46600 | 46600 | 46600 | 46600 | 257 |
| 388 | 20240404 | 143000 | 10792864800 | 46600 | 46650 | 46650 | 46550 | 153 |
| 389 | 20240404 | 142900 | 10785740550 | 46650 | 46600 | 46650 | 46600 | 24 |
| 390 | 20240404 | 142800 | 10784621000 | 46650 | 46600 | 46650 | 46600 | 15 |
| 391 | 20240404 | 142700 | 10783921900 | 46550 | 46550 | 46550 | 46550 | 4 |
| 392 | 20240404 | 142600 | 10783735700 | 46550 | 46550 | 46550 | 46550 | 96 |
| 393 | 20240404 | 142500 | 10779266900 | 46550 | 46500 | 46550 | 46500 | 82 |
| 394 | 20240404 | 142400 | 10775453400 | 46500 | 46500 | 46500 | 46500 | 424 |
| 395 | 20240404 | 142300 | 10755737400 | 46550 | 46600 | 46600 | 46550 | 66 |
| 396 | 20240404 | 142200 | 10752663550 | 46650 | 46450 | 46850 | 46450 | 269 |
| 397 | 20240404 | 142100 | 10740145150 | 46400 | 46350 | 46450 | 46350 | 285 |
| 398 | 20240404 | 142000 | 10726927800 | 46400 | 46450 | 46500 | 46350 | 1026 |
| 399 | 20240404 | 141900 | 10679284950 | 46500 | 46500 | 46500 | 46500 | 67 |
| 400 | 20240404 | 141800 | 10676169450 | 46500 | 46550 | 46550 | 46500 | 245 |
| 401 | 20240404 | 141700 | 10664776250 | 46550 | 46650 | 46650 | 46550 | 125 |
| 402 | 20240404 | 141600 | 10658957350 | 46600 | 46600 | 46600 | 46600 | 18 |
| 403 | 20240404 | 141500 | 10658118550 | 46550 | 46700 | 46700 | 46500 | 2001 |
| 404 | 20240404 | 141400 | 10564940100 | 46750 | 46750 | 46750 | 46750 | 68 |
| 405 | 20240404 | 141300 | 10561761100 | 46800 | 46850 | 46850 | 46800 | 154 |
| 406 | 20240404 | 141200 | 10554553700 | 46850 | 46850 | 46850 | 46850 | 6 |
| 407 | 20240404 | 141100 | 10554272600 | 46850 | 46950 | 46950 | 46850 | 314 |
| 408 | 20240404 | 141000 | 10539555100 | 47000 | 47300 | 47300 | 46900 | 882 |
| 409 | 20240404 | 140900 | 10498115850 | 47050 | 47050 | 47050 | 47050 | 1094 |
| 410 | 20240404 | 140800 | 10446643150 | 47050 | 47000 | 47050 | 47000 | 144 |
| 411 | 20240404 | 140700 | 10439871650 | 47050 | 47050 | 47050 | 47050 | 251 |
| 412 | 20240404 | 140600 | 10428062100 | 47050 | 47000 | 47050 | 47000 | 101 |
| 413 | 20240404 | 140500 | 10423314850 | 46950 | 46950 | 46950 | 46950 | 320 |
| 414 | 20240404 | 140400 | 10408290850 | 47000 | 47050 | 47050 | 47000 | 270 |
| 415 | 20240404 | 140300 | 10395600650 | 47000 | 47100 | 47100 | 47000 | 606 |
| 416 | 20240404 | 140200 | 10367085700 | 47350 | 47200 | 47400 | 47200 | 26 |
| 417 | 20240404 | 140100 | 10365856000 | 47150 | 47300 | 47300 | 47100 | 2430 |
| 418 | 20240404 | 140000 | 10250941450 | 47350 | 47000 | 47350 | 47000 | 7326 |
| 419 | 20240404 | 135900 | 9904723450 | 47000 | 46900 | 47750 | 46800 | 5342 |
| 420 | 20240404 | 135800 | 9650908700 | 46750 | 47000 | 47000 | 46750 | 14 |
| 421 | 20240404 | 135700 | 9650252450 | 46950 | 46900 | 47000 | 46850 | 359 |
| 422 | 20240404 | 135600 | 9633403150 | 47250 | 46700 | 47250 | 46700 | 1091 |
| 423 | 20240404 | 135500 | 9582193800 | 46750 | 46950 | 46950 | 46700 | 336 |
| 424 | 20240404 | 135400 | 9566464250 | 47100 | 46800 | 47100 | 46800 | 210 |
| 425 | 20240404 | 135300 | 9556617150 | 46800 | 46550 | 46800 | 46550 | 1566 |
| 426 | 20240404 | 135200 | 9483580700 | 46550 | 46550 | 46550 | 46500 | 79 |
| 427 | 20240404 | 135100 | 9479906800 | 46550 | 46550 | 46550 | 46550 | 152 |
| 428 | 20240404 | 135000 | 9472831200 | 46500 | 46500 | 46550 | 46500 | 73 |
| 429 | 20240404 | 134900 | 9469436650 | 46500 | 46500 | 46500 | 46450 | 139 |
| 430 | 20240404 | 134800 | 9462976550 | 46500 | 46450 | 46500 | 46450 | 12 |
| 431 | 20240404 | 134700 | 9462419100 | 46400 | 46400 | 46450 | 46400 | 336 |
| 432 | 20240404 | 134600 | 9446828650 | 46450 | 46650 | 46650 | 46450 | 387 |
| 433 | 20240404 | 134500 | 9428792650 | 46650 | 46600 | 46650 | 46600 | 4 |
| 434 | 20240404 | 134400 | 9428606100 | 46650 | 46650 | 46650 | 46650 | 1 |
| 435 | 20240404 | 134300 | 9428559450 | 46600 | 46650 | 46650 | 46600 | 1439 |
| 436 | 20240404 | 134200 | 9361433250 | 46700 | 46500 | 46700 | 46250 | 376 |
| 437 | 20240404 | 134100 | 9343948900 | 46500 | 46400 | 46600 | 46200 | 5391 |
| 438 | 20240404 | 134000 | 9093789600 | 46350 | 46450 | 46450 | 46350 | 578 |
| 439 | 20240404 | 133900 | 9066961750 | 46450 | 46500 | 46500 | 46450 | 661 |
| 440 | 20240404 | 133800 | 9036238500 | 46550 | 46550 | 46600 | 46550 | 239 |
| 441 | 20240404 | 133700 | 9025112400 | 46600 | 46600 | 46600 | 46600 | 93 |
| 442 | 20240404 | 133600 | 9020778600 | 46650 | 46850 | 46850 | 46650 | 1830 |
| 443 | 20240404 | 133500 | 8935229450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 444 | 20240404 | 133400 | 8935229450 | 46800 | 46800 | 46800 | 46800 | 143 |
| 445 | 20240404 | 133300 | 8928537050 | 47050 | 46900 | 47050 | 46750 | 189 |
| 446 | 20240404 | 133200 | 8919676200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 447 | 20240404 | 133100 | 8919676200 | 46900 | 46750 | 46900 | 46750 | 2259 |
| 448 | 20240404 | 133000 | 8813802150 | 46750 | 46800 | 46800 | 46750 | 280 |
| 449 | 20240404 | 132900 | 8800711350 | 46800 | 46800 | 46800 | 46800 | 30 |
| 450 | 20240404 | 132800 | 8799307350 | 46800 | 46800 | 46800 | 46750 | 46 |
| 451 | 20240404 | 132700 | 8797155900 | 46800 | 46800 | 46800 | 46750 | 210 |
| 452 | 20240404 | 132600 | 8787331000 | 46750 | 46750 | 46750 | 46750 | 197 |
| 453 | 20240404 | 132500 | 8778121250 | 46750 | 46750 | 46750 | 46750 | 0 |
| 454 | 20240404 | 132400 | 8778121250 | 46750 | 46850 | 46850 | 46750 | 352 |
| 455 | 20240404 | 132300 | 8761633500 | 46800 | 46650 | 46800 | 46600 | 614 |
| 456 | 20240404 | 132200 | 8732923900 | 46650 | 46750 | 46750 | 46650 | 803 |
| 457 | 20240404 | 132100 | 8695422650 | 46800 | 46900 | 46950 | 46750 | 906 |
| 458 | 20240404 | 132000 | 8652983500 | 46900 | 47100 | 47100 | 46900 | 2797 |
| 459 | 20240404 | 131900 | 8521477550 | 47150 | 47200 | 47200 | 47150 | 831 |
| 460 | 20240404 | 131800 | 8482260300 | 47350 | 47250 | 47350 | 47250 | 80 |
| 461 | 20240404 | 131700 | 8478479850 | 47250 | 47250 | 47300 | 47250 | 168 |
| 462 | 20240404 | 131600 | 8470537200 | 47300 | 47400 | 47500 | 47300 | 765 |
| 463 | 20240404 | 131500 | 8434317400 | 47400 | 47350 | 47400 | 47350 | 99 |
| 464 | 20240404 | 131400 | 8429627900 | 47350 | 47350 | 47350 | 47350 | 149 |
| 465 | 20240404 | 131300 | 8422572750 | 47350 | 47300 | 47350 | 47300 | 126 |
| 466 | 20240404 | 131200 | 8416610700 | 47300 | 47300 | 47300 | 47300 | 10 |
| 467 | 20240404 | 131100 | 8416137700 | 47300 | 47400 | 47400 | 47300 | 40 |
| 468 | 20240404 | 131000 | 8414244750 | 47400 | 47400 | 47400 | 47400 | 11 |
| 469 | 20240404 | 130900 | 8413723350 | 47500 | 47500 | 47500 | 47500 | 21 |
| 470 | 20240404 | 130800 | 8412725850 | 47200 | 47350 | 47650 | 47200 | 244 |
| 471 | 20240404 | 130700 | 8401135950 | 47200 | 47200 | 47200 | 47150 | 844 |
| 472 | 20240404 | 130600 | 8361324450 | 47200 | 47250 | 47250 | 47200 | 225 |
| 473 | 20240404 | 130500 | 8350704300 | 47250 | 47250 | 47250 | 47250 | 108 |
| 474 | 20240404 | 130400 | 8345601300 | 47250 | 47250 | 47250 | 47250 | 22 |
| 475 | 20240404 | 130300 | 8344561800 | 47250 | 47350 | 47350 | 47250 | 593 |
| 476 | 20240404 | 130200 | 8316513700 | 47350 | 47350 | 47350 | 47350 | 8 |
| 477 | 20240404 | 130100 | 8316134900 | 47400 | 47400 | 47400 | 47400 | 2 |
| 478 | 20240404 | 130000 | 8316040100 | 47300 | 47400 | 47400 | 47300 | 128 |
| 479 | 20240404 | 125900 | 8309978150 | 47400 | 47650 | 47650 | 47400 | 48 |
| 480 | 20240404 | 125800 | 8307702400 | 47450 | 47650 | 47650 | 47450 | 35 |
| 481 | 20240404 | 125700 | 8306035450 | 47700 | 47400 | 47700 | 47400 | 121 |
| 482 | 20240404 | 125600 | 8300290050 | 47350 | 47350 | 47350 | 47350 | 62 |
| 483 | 20240404 | 125500 | 8297354350 | 47400 | 47400 | 47400 | 47350 | 69 |
| 484 | 20240404 | 125400 | 8294083950 | 47400 | 47450 | 47500 | 47400 | 150 |
| 485 | 20240404 | 125300 | 8286970000 | 47400 | 47350 | 47400 | 47350 | 95 |
| 486 | 20240404 | 125200 | 8282470600 | 47400 | 47400 | 47400 | 47400 | 1 |
| 487 | 20240404 | 125100 | 8282423200 | 47300 | 47300 | 47300 | 47300 | 30 |
| 488 | 20240404 | 125000 | 8281004200 | 47350 | 47350 | 47350 | 47350 | 67 |
| 489 | 20240404 | 124900 | 8277831750 | 47400 | 47400 | 47400 | 47400 | 1 |
| 490 | 20240404 | 124800 | 8277784350 | 47400 | 47350 | 47400 | 47350 | 9 |
| 491 | 20240404 | 124700 | 8277357900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 492 | 20240404 | 124600 | 8277357900 | 47350 | 47450 | 47450 | 47350 | 249 |
| 493 | 20240404 | 124500 | 8265558250 | 47500 | 47500 | 47500 | 47500 | 3 |
| 494 | 20240404 | 124400 | 8265415750 | 47500 | 47500 | 47500 | 47500 | 21 |
| 495 | 20240404 | 124300 | 8264418250 | 47500 | 47550 | 47550 | 47450 | 27 |
| 496 | 20240404 | 124200 | 8263134650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 497 | 20240404 | 124100 | 8263134650 | 47350 | 47250 | 47350 | 47250 | 198 |
| 498 | 20240404 | 124000 | 8253765300 | 47300 | 47250 | 47300 | 47250 | 183 |
| 499 | 20240404 | 123900 | 8245116750 | 47200 | 47200 | 47200 | 47200 | 226 |
| 500 | 20240404 | 123800 | 8234449550 | 47200 | 47200 | 47200 | 47200 | 149 |
| 501 | 20240404 | 123700 | 8227416750 | 47150 | 47250 | 47250 | 47150 | 28 |
| 502 | 20240404 | 123600 | 8226093900 | 47150 | 47150 | 47150 | 47150 | 42 |
| 503 | 20240404 | 123500 | 8224113600 | 47250 | 47250 | 47250 | 47250 | 21 |
| 504 | 20240404 | 123400 | 8223121350 | 47250 | 47250 | 47250 | 47250 | 21 |
| 505 | 20240404 | 123300 | 8222129100 | 47200 | 47200 | 47200 | 47200 | 15 |
| 506 | 20240404 | 123200 | 8221421100 | 47200 | 47150 | 47200 | 47100 | 29 |
| 507 | 20240404 | 123100 | 8220052550 | 47050 | 47050 | 47050 | 47000 | 147 |
| 508 | 20240404 | 123000 | 8213139300 | 47000 | 47050 | 47050 | 47000 | 79 |
| 509 | 20240404 | 122900 | 8209423400 | 47050 | 47050 | 47200 | 47050 | 237 |
| 510 | 20240404 | 122800 | 8198269400 | 47050 | 47250 | 47250 | 47050 | 893 |
| 511 | 20240404 | 122700 | 8156205000 | 47200 | 47250 | 47250 | 47200 | 242 |
| 512 | 20240404 | 122600 | 8144781500 | 47250 | 47250 | 47250 | 47250 | 25 |
| 513 | 20240404 | 122500 | 8143600250 | 47250 | 47200 | 47250 | 47200 | 64 |
| 514 | 20240404 | 122400 | 8140579350 | 47200 | 47200 | 47250 | 47200 | 47 |
| 515 | 20240404 | 122300 | 8138359900 | 47250 | 47250 | 47250 | 47250 | 26 |
| 516 | 20240404 | 122200 | 8137131400 | 47200 | 47200 | 47200 | 47200 | 71 |
| 517 | 20240404 | 122100 | 8133780200 | 47250 | 47250 | 47250 | 47250 | 21 |
| 518 | 20240404 | 122000 | 8132787950 | 47150 | 47200 | 47300 | 47150 | 82 |
| 519 | 20240404 | 121900 | 8128915400 | 47250 | 47250 | 47250 | 47250 | 10 |
| 520 | 20240404 | 121800 | 8128442900 | 47350 | 47200 | 47350 | 47150 | 1021 |
| 521 | 20240404 | 121700 | 8080263250 | 47200 | 47250 | 47250 | 47150 | 510 |
| 522 | 20240404 | 121600 | 8056176900 | 47250 | 47400 | 47400 | 47250 | 276 |
| 523 | 20240404 | 121500 | 8043129000 | 47400 | 47350 | 47400 | 47350 | 64 |
| 524 | 20240404 | 121400 | 8040097550 | 47350 | 47400 | 47400 | 47350 | 342 |
| 525 | 20240404 | 121300 | 8023894200 | 47400 | 47450 | 47450 | 47400 | 188 |
| 526 | 20240404 | 121200 | 8014977800 | 47450 | 47400 | 47450 | 47400 | 83 |
| 527 | 20240404 | 121100 | 8011042550 | 47450 | 47450 | 47450 | 47450 | 62 |
| 528 | 20240404 | 121000 | 8008100650 | 47350 | 47300 | 47400 | 47300 | 728 |
| 529 | 20240404 | 120900 | 7973608550 | 47250 | 47300 | 47300 | 47250 | 146 |
| 530 | 20240404 | 120800 | 7966709950 | 47300 | 47250 | 47300 | 47200 | 240 |
| 531 | 20240404 | 120700 | 7955358800 | 47300 | 47300 | 47300 | 47300 | 46 |
| 532 | 20240404 | 120600 | 7953183000 | 47300 | 47350 | 47350 | 47300 | 109 |
| 533 | 20240404 | 120500 | 7948025850 | 47350 | 47400 | 47400 | 47350 | 43 |
| 534 | 20240404 | 120400 | 7945988700 | 47400 | 47400 | 47400 | 47400 | 21 |
| 535 | 20240404 | 120300 | 7944993300 | 47200 | 47400 | 47400 | 47200 | 1068 |
| 536 | 20240404 | 120200 | 7894478200 | 47450 | 47600 | 47600 | 47450 | 409 |
| 537 | 20240404 | 120100 | 7875049350 | 47600 | 47650 | 47650 | 47600 | 155 |
| 538 | 20240404 | 120000 | 7867671300 | 47650 | 47600 | 47650 | 47600 | 83 |
| 539 | 20240404 | 115900 | 7863719450 | 47650 | 47650 | 47650 | 47650 | 103 |
| 540 | 20240404 | 115800 | 7858811500 | 47600 | 47700 | 47700 | 47600 | 436 |
| 541 | 20240404 | 115700 | 7838038950 | 47700 | 47700 | 47700 | 47700 | 152 |
| 542 | 20240404 | 115600 | 7830788550 | 47700 | 47750 | 47750 | 47700 | 121 |
| 543 | 20240404 | 115500 | 7825013950 | 47750 | 47700 | 47750 | 47700 | 73 |
| 544 | 20240404 | 115400 | 7821528250 | 47750 | 47750 | 47750 | 47750 | 72 |
| 545 | 20240404 | 115300 | 7818090250 | 47700 | 47750 | 47750 | 47700 | 109 |
| 546 | 20240404 | 115200 | 7812888900 | 47750 | 47750 | 47750 | 47750 | 96 |
| 547 | 20240404 | 115100 | 7808304900 | 47750 | 47650 | 47750 | 47650 | 53 |
| 548 | 20240404 | 115000 | 7805777050 | 47600 | 47600 | 47650 | 47600 | 184 |
| 549 | 20240404 | 114900 | 7797015600 | 47650 | 47650 | 47650 | 47650 | 179 |
| 550 | 20240404 | 114800 | 7788486250 | 47700 | 47700 | 47700 | 47700 | 54 |
| 551 | 20240404 | 114700 | 7785910450 | 47700 | 47700 | 47700 | 47700 | 122 |
| 552 | 20240404 | 114600 | 7780091050 | 47700 | 47750 | 47750 | 47700 | 310 |
| 553 | 20240404 | 114500 | 7765294550 | 47750 | 47700 | 47750 | 47700 | 169 |
| 554 | 20240404 | 114400 | 7757226550 | 47700 | 47700 | 47700 | 47650 | 127 |
| 555 | 20240404 | 114300 | 7751172550 | 47700 | 47650 | 47700 | 47650 | 94 |
| 556 | 20240404 | 114200 | 7746690900 | 47650 | 47600 | 47650 | 47600 | 122 |
| 557 | 20240404 | 114100 | 7740877800 | 47650 | 47700 | 47700 | 47600 | 290 |
| 558 | 20240404 | 114000 | 7727058450 | 47700 | 47750 | 47750 | 47700 | 57 |
| 559 | 20240404 | 113900 | 7724337250 | 47650 | 47700 | 47700 | 47650 | 52 |
| 560 | 20240404 | 113800 | 7721856900 | 47650 | 47750 | 47750 | 47600 | 129 |
| 561 | 20240404 | 113700 | 7715704250 | 47750 | 47650 | 47750 | 47650 | 80 |
| 562 | 20240404 | 113600 | 7711886500 | 47650 | 47650 | 47650 | 47650 | 88 |
| 563 | 20240404 | 113500 | 7707693300 | 47650 | 47800 | 47800 | 47650 | 376 |
| 564 | 20240404 | 113400 | 7689763850 | 47750 | 47750 | 47900 | 47750 | 203 |
| 565 | 20240404 | 113300 | 7680070150 | 47750 | 47750 | 47750 | 47750 | 80 |
| 566 | 20240404 | 113200 | 7676250150 | 47750 | 47550 | 47750 | 47550 | 356 |
| 567 | 20240404 | 113100 | 7659261300 | 47550 | 47550 | 47600 | 47550 | 83 |
| 568 | 20240404 | 113000 | 7655314250 | 47600 | 47700 | 47700 | 47600 | 205 |
| 569 | 20240404 | 112900 | 7645550250 | 47750 | 47700 | 47750 | 47700 | 136 |
| 570 | 20240404 | 112800 | 7639057550 | 47700 | 47750 | 47750 | 47700 | 148 |
| 571 | 20240404 | 112700 | 7631992400 | 47750 | 47750 | 47750 | 47750 | 39 |
| 572 | 20240404 | 112600 | 7630130150 | 47750 | 47950 | 47950 | 47700 | 212 |
| 573 | 20240404 | 112500 | 7620004250 | 47900 | 47650 | 47900 | 47650 | 244 |
| 574 | 20240404 | 112400 | 7608349300 | 47600 | 47600 | 47600 | 47600 | 44 |
| 575 | 20240404 | 112300 | 7606254900 | 47600 | 47650 | 47650 | 47450 | 86 |
| 576 | 20240404 | 112200 | 7602161900 | 47600 | 47450 | 47600 | 47450 | 197 |
| 577 | 20240404 | 112100 | 7592811750 | 47450 | 47600 | 47600 | 47450 | 150 |
| 578 | 20240404 | 112000 | 7585683600 | 47550 | 47500 | 47550 | 47500 | 76 |
| 579 | 20240404 | 111900 | 7582073500 | 47550 | 47550 | 47550 | 47550 | 9 |
| 580 | 20240404 | 111800 | 7581645550 | 47350 | 47450 | 47450 | 47350 | 121 |
| 581 | 20240404 | 111700 | 7575911200 | 47350 | 47650 | 47650 | 47350 | 545 |
| 582 | 20240404 | 111600 | 7550033100 | 47650 | 47650 | 47650 | 47650 | 201 |
| 583 | 20240404 | 111500 | 7540455450 | 47650 | 47650 | 47700 | 47600 | 112 |
| 584 | 20240404 | 111400 | 7535117650 | 47700 | 47700 | 47700 | 47700 | 58 |
| 585 | 20240404 | 111300 | 7532351050 | 47650 | 47900 | 47900 | 47650 | 643 |
| 586 | 20240404 | 111200 | 7501635950 | 47950 | 47950 | 47950 | 47950 | 62 |
| 587 | 20240404 | 111100 | 7498663050 | 47950 | 48000 | 48000 | 47950 | 80 |
| 588 | 20240404 | 111000 | 7494824400 | 48000 | 47950 | 48050 | 47950 | 417 |
| 589 | 20240404 | 110900 | 7474801150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 590 | 20240404 | 110800 | 7474801150 | 48050 | 47900 | 48050 | 47900 | 1044 |
| 591 | 20240404 | 110700 | 7424700600 | 47900 | 47850 | 47900 | 47850 | 703 |
| 592 | 20240404 | 110600 | 7391058100 | 47900 | 47850 | 47900 | 47850 | 740 |
| 593 | 20240404 | 110500 | 7355619850 | 47800 | 47950 | 48000 | 47800 | 505 |
| 594 | 20240404 | 110400 | 7331421150 | 47950 | 47750 | 47950 | 47750 | 398 |
| 595 | 20240404 | 110300 | 7312368550 | 47650 | 47600 | 47650 | 47600 | 52 |
| 596 | 20240404 | 110200 | 7309891550 | 47600 | 47500 | 47650 | 47500 | 158 |
| 597 | 20240404 | 110100 | 7302372800 | 47500 | 47350 | 47500 | 47350 | 304 |
| 598 | 20240404 | 110000 | 7287977800 | 47400 | 47250 | 47400 | 47250 | 681 |
| 599 | 20240404 | 105900 | 7255701150 | 47300 | 47250 | 47300 | 47250 | 1250 |
| 600 | 20240404 | 105800 | 7196632600 | 47300 | 47400 | 47400 | 47250 | 386 |
| 601 | 20240404 | 105700 | 7178357000 | 47450 | 47700 | 47700 | 47450 | 296 |
| 602 | 20240404 | 105600 | 7164292000 | 47550 | 47550 | 47950 | 47550 | 691 |
| 603 | 20240404 | 105500 | 7131372800 | 47550 | 47600 | 47600 | 47550 | 88 |
| 604 | 20240404 | 105400 | 7127185300 | 47550 | 47550 | 47550 | 47500 | 103 |
| 605 | 20240404 | 105300 | 7122289950 | 47500 | 47450 | 47500 | 47400 | 40 |
| 606 | 20240404 | 105200 | 7120392400 | 47500 | 47450 | 47700 | 47450 | 190 |
| 607 | 20240404 | 105100 | 7111347600 | 47400 | 47750 | 47850 | 47400 | 1184 |
| 608 | 20240404 | 105000 | 7054809200 | 47750 | 47800 | 47900 | 47750 | 207 |
| 609 | 20240404 | 104900 | 7044913850 | 47750 | 47750 | 47800 | 47750 | 200 |
| 610 | 20240404 | 104800 | 7035360350 | 47750 | 47650 | 47750 | 47650 | 816 |
| 611 | 20240404 | 104700 | 6996405950 | 47650 | 47400 | 47650 | 47400 | 796 |
| 612 | 20240404 | 104600 | 6958642050 | 47300 | 47500 | 47500 | 47250 | 330 |
| 613 | 20240404 | 104500 | 6942992050 | 47400 | 47350 | 47400 | 47350 | 30 |
| 614 | 20240404 | 104400 | 6941570550 | 47300 | 47350 | 47350 | 47250 | 514 |
| 615 | 20240404 | 104300 | 6917257400 | 47300 | 47450 | 47450 | 47300 | 206 |
| 616 | 20240404 | 104200 | 6907495750 | 47450 | 47450 | 47650 | 47450 | 220 |
| 617 | 20240404 | 104100 | 6897041800 | 47500 | 47450 | 47650 | 47450 | 438 |
| 618 | 20240404 | 104000 | 6876173800 | 47450 | 47300 | 47650 | 47300 | 313 |
| 619 | 20240404 | 103900 | 6861277050 | 47250 | 47400 | 47400 | 47250 | 226 |
| 620 | 20240404 | 103800 | 6850573450 | 47350 | 47450 | 47500 | 47350 | 636 |
| 621 | 20240404 | 103700 | 6820380400 | 47450 | 47700 | 47700 | 47450 | 1830 |
| 622 | 20240404 | 103600 | 6733269100 | 47650 | 47750 | 47750 | 47600 | 3285 |
| 623 | 20240404 | 103500 | 6576583250 | 47800 | 47950 | 48000 | 47800 | 620 |
| 624 | 20240404 | 103400 | 6546892100 | 48050 | 48000 | 48100 | 48000 | 235 |
| 625 | 20240404 | 103300 | 6535602300 | 47950 | 48000 | 48050 | 47950 | 768 |
| 626 | 20240404 | 103200 | 6498727200 | 48000 | 48000 | 48000 | 47950 | 162 |
| 627 | 20240404 | 103100 | 6490956850 | 48050 | 48450 | 48450 | 48050 | 2318 |
| 628 | 20240404 | 103000 | 6379214200 | 48400 | 48500 | 48500 | 48350 | 464 |
| 629 | 20240404 | 102900 | 6356736500 | 48450 | 48400 | 48450 | 48300 | 902 |
| 630 | 20240404 | 102800 | 6313106600 | 48350 | 48350 | 48450 | 48350 | 539 |
| 631 | 20240404 | 102700 | 6287040050 | 48350 | 48350 | 48500 | 48300 | 887 |
| 632 | 20240404 | 102600 | 6244107500 | 48300 | 48100 | 48300 | 48100 | 965 |
| 633 | 20240404 | 102500 | 6197604600 | 48150 | 48050 | 48200 | 48050 | 1014 |
| 634 | 20240404 | 102400 | 6148828250 | 48100 | 47800 | 48100 | 47700 | 3352 |
| 635 | 20240404 | 102300 | 5988577750 | 47850 | 47900 | 47900 | 47800 | 312 |
| 636 | 20240404 | 102200 | 5973645850 | 47900 | 47850 | 47900 | 47850 | 255 |
| 637 | 20240404 | 102100 | 5961432350 | 47850 | 47900 | 47900 | 47800 | 124 |
| 638 | 20240404 | 102000 | 5955494550 | 47850 | 48000 | 48000 | 47850 | 1541 |
| 639 | 20240404 | 101900 | 5881546500 | 48000 | 47950 | 48000 | 47800 | 250 |
| 640 | 20240404 | 101800 | 5869555450 | 47950 | 47700 | 47950 | 47700 | 605 |
| 641 | 20240404 | 101700 | 5840639100 | 47700 | 47550 | 47700 | 47550 | 1950 |
| 642 | 20240404 | 101600 | 5747762050 | 47650 | 47450 | 47650 | 47450 | 323 |
| 643 | 20240404 | 101500 | 5732415900 | 47450 | 47450 | 47450 | 47350 | 947 |
| 644 | 20240404 | 101400 | 5687485750 | 47350 | 47350 | 47350 | 47350 | 73 |
| 645 | 20240404 | 101300 | 5684029200 | 47200 | 47250 | 47400 | 47200 | 175 |
| 646 | 20240404 | 101200 | 5675763050 | 47450 | 47250 | 47500 | 47200 | 499 |
| 647 | 20240404 | 101100 | 5652199850 | 47250 | 47150 | 47250 | 47150 | 235 |
| 648 | 20240404 | 101000 | 5641116400 | 47050 | 46850 | 47050 | 46850 | 77 |
| 649 | 20240404 | 100900 | 5637496150 | 46900 | 46800 | 46950 | 46800 | 129 |
| 650 | 20240404 | 100800 | 5631443450 | 46800 | 47050 | 47050 | 46800 | 137 |
| 651 | 20240404 | 100700 | 5625020100 | 47000 | 47000 | 47000 | 46750 | 794 |
| 652 | 20240404 | 100600 | 5587853300 | 47000 | 46550 | 47050 | 46500 | 916 |
| 653 | 20240404 | 100500 | 5545125550 | 46450 | 46950 | 46950 | 46450 | 2376 |
| 654 | 20240404 | 100400 | 5434263450 | 47050 | 47100 | 47200 | 47000 | 2182 |
| 655 | 20240404 | 100300 | 5331576950 | 47100 | 47150 | 47150 | 47100 | 212 |
| 656 | 20240404 | 100200 | 5321582400 | 47150 | 47100 | 47150 | 47100 | 183 |
| 657 | 20240404 | 100100 | 5312954150 | 47150 | 47150 | 47200 | 47150 | 487 |
| 658 | 20240404 | 100000 | 5289992000 | 47200 | 47150 | 47250 | 47150 | 187 |
| 659 | 20240404 | 095900 | 5281169400 | 47150 | 47200 | 47200 | 47100 | 589 |
| 660 | 20240404 | 095800 | 5253394600 | 47250 | 47200 | 47250 | 47100 | 540 |
| 661 | 20240404 | 095700 | 5227933550 | 47250 | 47300 | 47300 | 47150 | 543 |
| 662 | 20240404 | 095600 | 5202275600 | 47350 | 47700 | 47700 | 47300 | 1625 |
| 663 | 20240404 | 095500 | 5125243400 | 47650 | 47650 | 47650 | 47500 | 270 |
| 664 | 20240404 | 095400 | 5112396650 | 47600 | 47600 | 47600 | 47600 | 14 |
| 665 | 20240404 | 095300 | 5111730250 | 47500 | 47600 | 47950 | 47500 | 1152 |
| 666 | 20240404 | 095200 | 5056636150 | 47550 | 47600 | 47600 | 47500 | 74 |
| 667 | 20240404 | 095100 | 5053117750 | 47600 | 47500 | 47600 | 47500 | 432 |
| 668 | 20240404 | 095000 | 5032577250 | 47550 | 47500 | 47550 | 47500 | 149 |
| 669 | 20240404 | 094900 | 5025494350 | 47500 | 47500 | 47550 | 47450 | 285 |
| 670 | 20240404 | 094800 | 5011960450 | 47450 | 47600 | 47600 | 47450 | 701 |
| 671 | 20240404 | 094700 | 4978654000 | 47500 | 47450 | 47550 | 47450 | 214 |
| 672 | 20240404 | 094600 | 4968486150 | 47450 | 47550 | 47600 | 47450 | 183 |
| 673 | 20240404 | 094500 | 4959790650 | 47600 | 47500 | 47600 | 47500 | 41 |
| 674 | 20240404 | 094400 | 4957840550 | 47550 | 47600 | 47750 | 47400 | 2392 |
| 675 | 20240404 | 094300 | 4844182650 | 47650 | 47650 | 47700 | 47600 | 606 |
| 676 | 20240404 | 094200 | 4815323150 | 47650 | 47900 | 47950 | 47650 | 1062 |
| 677 | 20240404 | 094100 | 4764580500 | 47900 | 48050 | 48050 | 47900 | 564 |
| 678 | 20240404 | 094000 | 4737509200 | 48100 | 48100 | 48100 | 48100 | 131 |
| 679 | 20240404 | 093900 | 4731208100 | 48050 | 48200 | 48250 | 48050 | 352 |
| 680 | 20240404 | 093800 | 4714250150 | 48150 | 48200 | 48200 | 48050 | 322 |
| 681 | 20240404 | 093700 | 4698762100 | 48100 | 47850 | 48100 | 47800 | 700 |
| 682 | 20240404 | 093600 | 4665244200 | 47850 | 48100 | 48100 | 47850 | 1874 |
| 683 | 20240404 | 093500 | 4575381900 | 48100 | 48300 | 48350 | 48100 | 1005 |
| 684 | 20240404 | 093400 | 4526914650 | 48350 | 48600 | 48600 | 48300 | 1845 |
| 685 | 20240404 | 093300 | 4437571750 | 48650 | 48550 | 48650 | 48550 | 673 |
| 686 | 20240404 | 093200 | 4404862750 | 48550 | 48400 | 48550 | 48350 | 425 |
| 687 | 20240404 | 093100 | 4384256300 | 48350 | 48300 | 48350 | 48200 | 302 |
| 688 | 20240404 | 093000 | 4369675250 | 48300 | 48100 | 48300 | 48000 | 214 |
| 689 | 20240404 | 092900 | 4359374200 | 48000 | 48100 | 48400 | 48000 | 878 |
| 690 | 20240404 | 092800 | 4317095150 | 48250 | 48350 | 48350 | 48000 | 835 |
| 691 | 20240404 | 092700 | 4276911800 | 48250 | 48350 | 48400 | 48250 | 478 |
| 692 | 20240404 | 092600 | 4253818850 | 48400 | 48250 | 48400 | 48250 | 265 |
| 693 | 20240404 | 092500 | 4241018950 | 48250 | 48200 | 48250 | 48150 | 181 |
| 694 | 20240404 | 092400 | 4232294550 | 48150 | 48150 | 48500 | 48100 | 473 |
| 695 | 20240404 | 092300 | 4209458450 | 48200 | 47950 | 48200 | 47850 | 872 |
| 696 | 20240404 | 092200 | 4167622750 | 47900 | 48250 | 48250 | 47800 | 2370 |
| 697 | 20240404 | 092100 | 4053800150 | 48250 | 48550 | 48700 | 48250 | 1677 |
| 698 | 20240404 | 092000 | 3972721300 | 48550 | 48650 | 48750 | 48550 | 309 |
| 699 | 20240404 | 091900 | 3957686700 | 48650 | 48450 | 48800 | 48400 | 2660 |
| 700 | 20240404 | 091800 | 3828687750 | 48400 | 48400 | 48500 | 48300 | 759 |
| 701 | 20240404 | 091700 | 3791968350 | 48350 | 48850 | 48900 | 48350 | 1347 |
| 702 | 20240404 | 091600 | 3726524500 | 48850 | 48500 | 48850 | 48500 | 1447 |
| 703 | 20240404 | 091500 | 3656225800 | 48500 | 48400 | 48700 | 48400 | 3265 |
| 704 | 20240404 | 091400 | 3497675450 | 48400 | 48950 | 48950 | 48300 | 4077 |
| 705 | 20240404 | 091300 | 3299455800 | 48700 | 49200 | 49500 | 48700 | 7525 |
| 706 | 20240404 | 091200 | 2929767300 | 49050 | 49200 | 49400 | 49000 | 3317 |
| 707 | 20240404 | 091100 | 2766836650 | 49350 | 49050 | 49350 | 49000 | 3404 |
| 708 | 20240404 | 091000 | 2599310650 | 49050 | 49000 | 49350 | 48750 | 3890 |
| 709 | 20240404 | 090900 | 2408202100 | 48950 | 48250 | 49000 | 48100 | 9473 |
| 710 | 20240404 | 090800 | 1946883950 | 48250 | 48200 | 48400 | 48100 | 4134 |
| 711 | 20240404 | 090700 | 1747315750 | 48250 | 47800 | 48250 | 47800 | 3603 |
| 712 | 20240404 | 090600 | 1574096900 | 47750 | 47650 | 47750 | 47450 | 3633 |
| 713 | 20240404 | 090500 | 1401017900 | 47700 | 48000 | 48050 | 47600 | 3232 |
| 714 | 20240404 | 090400 | 1246500850 | 48200 | 48150 | 48300 | 47800 | 6070 |
| 715 | 20240404 | 090300 | 954279300 | 48150 | 46950 | 48200 | 46850 | 6439 |
| 716 | 20240404 | 090200 | 648685850 | 46900 | 47200 | 47500 | 46800 | 2394 |
| 717 | 20240404 | 090100 | 535535450 | 47450 | 46500 | 47600 | 46500 | 8339 |
| 718 | 20240404 | 090000 | 141442100 | 46300 | 45900 | 46800 | 45800 | 3064 |