38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 210300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 3 | 20240403 | 210200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20240403 | 210100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20240403 | 210000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20240403 | 205900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20240403 | 205800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20240403 | 205700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20240403 | 205600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20240403 | 205500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20240403 | 205400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20240403 | 205300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20240403 | 205200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20240403 | 205100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20240403 | 205000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20240403 | 204900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20240403 | 204800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20240403 | 204700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20240403 | 204600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20240403 | 204500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20240403 | 204400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20240403 | 204300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20240403 | 204200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20240403 | 204100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20240403 | 204000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20240403 | 203900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20240403 | 203800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20240403 | 203700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20240403 | 203600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20240403 | 203500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20240403 | 203400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20240403 | 203300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 33 | 20240403 | 203200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20240403 | 203100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20240403 | 203000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20240403 | 202900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20240403 | 202800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20240403 | 202700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20240403 | 202600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20240403 | 202500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20240403 | 202400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20240403 | 202300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20240403 | 202200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20240403 | 202100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20240403 | 202000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20240403 | 201900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20240403 | 201800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20240403 | 201700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20240403 | 201600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20240403 | 201500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20240403 | 201400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20240403 | 201300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20240403 | 201200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20240403 | 201100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20240403 | 201000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20240403 | 200900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20240403 | 200800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20240403 | 200700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20240403 | 200600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20240403 | 200500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20240403 | 200400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20240403 | 200300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 63 | 20240403 | 200200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20240403 | 200100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20240403 | 200000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20240403 | 195900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20240403 | 195800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20240403 | 195700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20240403 | 195600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20240403 | 195500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20240403 | 195400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20240403 | 195300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20240403 | 195200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20240403 | 195100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20240403 | 195000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20240403 | 194900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20240403 | 194800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20240403 | 194700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20240403 | 194600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20240403 | 194500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20240403 | 194400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20240403 | 194300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20240403 | 194200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20240403 | 194100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20240403 | 194000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20240403 | 193900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20240403 | 193800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20240403 | 193700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20240403 | 193600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20240403 | 193500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20240403 | 193400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20240403 | 193300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 93 | 20240403 | 193200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20240403 | 193100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20240403 | 193000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20240403 | 192900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20240403 | 192800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20240403 | 192700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20240403 | 192600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20240403 | 192500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20240403 | 192400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20240403 | 192300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20240403 | 192200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20240403 | 192100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20240403 | 192000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20240403 | 191900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20240403 | 191800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20240403 | 191700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20240403 | 191600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20240403 | 191500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20240403 | 191400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20240403 | 191300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20240403 | 191200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20240403 | 191100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20240403 | 191000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20240403 | 190900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20240403 | 190800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20240403 | 190700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20240403 | 190600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20240403 | 190500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20240403 | 190400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20240403 | 190300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 123 | 20240403 | 190200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20240403 | 190100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20240403 | 190000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20240403 | 185900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20240403 | 185800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20240403 | 185700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20240403 | 185600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20240403 | 185500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20240403 | 185400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20240403 | 185300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20240403 | 185200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20240403 | 185100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20240403 | 185000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20240403 | 184900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20240403 | 184800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20240403 | 184700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20240403 | 184600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20240403 | 184500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20240403 | 184400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20240403 | 184300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20240403 | 184200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20240403 | 184100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20240403 | 184000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20240403 | 183900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20240403 | 183800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20240403 | 183700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20240403 | 183600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20240403 | 183500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20240403 | 183400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20240403 | 183300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 153 | 20240403 | 183200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20240403 | 183100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20240403 | 183000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20240403 | 182900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20240403 | 182800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20240403 | 182700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20240403 | 182600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20240403 | 182500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20240403 | 182400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20240403 | 182300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20240403 | 182200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20240403 | 182100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20240403 | 182000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20240403 | 181900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20240403 | 181800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20240403 | 181700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20240403 | 181600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20240403 | 181500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20240403 | 181400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20240403 | 181300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20240403 | 181200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20240403 | 181100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20240403 | 181000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20240403 | 180900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20240403 | 180800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20240403 | 180700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20240403 | 180600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20240403 | 180500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20240403 | 180400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20240403 | 180300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 183 | 20240403 | 180200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20240403 | 180100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20240403 | 180000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20240403 | 175900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20240403 | 175800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20240403 | 175700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20240403 | 175600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20240403 | 175500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20240403 | 175400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20240403 | 175300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20240403 | 175200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20240403 | 175100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20240403 | 175000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20240403 | 174900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20240403 | 174800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20240403 | 174700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20240403 | 174600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20240403 | 174500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20240403 | 174400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20240403 | 174300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20240403 | 174200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20240403 | 174100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20240403 | 174000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20240403 | 173900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20240403 | 173800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20240403 | 173700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20240403 | 173600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20240403 | 173500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20240403 | 173400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20240403 | 173300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 213 | 20240403 | 173200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20240403 | 173100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20240403 | 173000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20240403 | 172900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20240403 | 172800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20240403 | 172700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20240403 | 172600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20240403 | 172500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20240403 | 172400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20240403 | 172300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20240403 | 172200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20240403 | 172100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20240403 | 172000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20240403 | 171900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20240403 | 171800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20240403 | 171700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20240403 | 171600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20240403 | 171500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20240403 | 171400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20240403 | 171300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20240403 | 171200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20240403 | 171100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20240403 | 171000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20240403 | 170900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20240403 | 170800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20240403 | 170700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20240403 | 170600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20240403 | 170500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20240403 | 170400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20240403 | 170300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 243 | 20240403 | 170200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20240403 | 170100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20240403 | 170000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20240403 | 165900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20240403 | 165800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20240403 | 165700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20240403 | 165600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20240403 | 165500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20240403 | 165400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20240403 | 165300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20240403 | 165200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20240403 | 165100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20240403 | 165000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20240403 | 164900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20240403 | 164800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 258 | 20240403 | 164700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 259 | 20240403 | 164600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 260 | 20240403 | 164500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 261 | 20240403 | 164400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 262 | 20240403 | 164300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 263 | 20240403 | 164200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 264 | 20240403 | 164100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 265 | 20240403 | 164000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 266 | 20240403 | 163900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 267 | 20240403 | 163800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 268 | 20240403 | 163700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 269 | 20240403 | 163600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 270 | 20240403 | 163500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 271 | 20240403 | 163400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 272 | 20240403 | 163300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 273 | 20240403 | 163200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 274 | 20240403 | 163100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20240403 | 163000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20240403 | 162900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20240403 | 162800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 278 | 20240403 | 162700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 279 | 20240403 | 162600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 280 | 20240403 | 162500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 281 | 20240403 | 162400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 282 | 20240403 | 162300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 283 | 20240403 | 162200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 284 | 20240403 | 162100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 285 | 20240403 | 162000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 286 | 20240403 | 161900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 287 | 20240403 | 161800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 288 | 20240403 | 161700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 289 | 20240403 | 161600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 290 | 20240403 | 161500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 291 | 20240403 | 161400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 292 | 20240403 | 161300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 293 | 20240403 | 161200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 294 | 20240403 | 161100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 295 | 20240403 | 161000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 296 | 20240403 | 160900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 297 | 20240403 | 160800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 298 | 20240403 | 160700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 299 | 20240403 | 160600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 300 | 20240403 | 160500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 301 | 20240403 | 160400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 302 | 20240403 | 160300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 303 | 20240403 | 160200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 304 | 20240403 | 160100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 305 | 20240403 | 160000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 306 | 20240403 | 155900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 307 | 20240403 | 155800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 308 | 20240403 | 155700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 309 | 20240403 | 155600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 310 | 20240403 | 155500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 311 | 20240403 | 155400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 312 | 20240403 | 155300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 313 | 20240403 | 155200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 314 | 20240403 | 155100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 315 | 20240403 | 155000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 316 | 20240403 | 154900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 317 | 20240403 | 154800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 318 | 20240403 | 154700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 319 | 20240403 | 154600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 320 | 20240403 | 154500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 321 | 20240403 | 154400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 322 | 20240403 | 154300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 323 | 20240403 | 154200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 324 | 20240403 | 154100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 325 | 20240403 | 154000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 326 | 20240403 | 153900 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 327 | 20240403 | 153800 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 328 | 20240403 | 153700 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 329 | 20240403 | 153600 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 330 | 20240403 | 153500 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 331 | 20240403 | 153400 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 332 | 20240403 | 153300 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 333 | 20240403 | 153200 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 334 | 20240403 | 153100 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 0 |
| 335 | 20240403 | 153000 | 9523413150 | 46550 | 46550 | 46550 | 46550 | 2262 |
| 336 | 20240403 | 152900 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 337 | 20240403 | 152800 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 338 | 20240403 | 152700 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 339 | 20240403 | 152600 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 340 | 20240403 | 152500 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 341 | 20240403 | 152400 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 342 | 20240403 | 152300 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 343 | 20240403 | 152200 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 344 | 20240403 | 152100 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 345 | 20240403 | 152000 | 9418117050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 346 | 20240403 | 151900 | 9418117050 | 46700 | 46700 | 46800 | 46700 | 85 |
| 347 | 20240403 | 151800 | 9414139350 | 46700 | 46800 | 46800 | 46700 | 122 |
| 348 | 20240403 | 151700 | 9408439650 | 46800 | 46800 | 46800 | 46800 | 19 |
| 349 | 20240403 | 151600 | 9407550450 | 46700 | 46900 | 46950 | 46500 | 3195 |
| 350 | 20240403 | 151500 | 9258540950 | 46800 | 46700 | 46800 | 46700 | 252 |
| 351 | 20240403 | 151400 | 9246747650 | 46750 | 46700 | 46750 | 46600 | 263 |
| 352 | 20240403 | 151300 | 9234467600 | 46600 | 46600 | 46650 | 46600 | 539 |
| 353 | 20240403 | 151200 | 9209332450 | 46600 | 46550 | 46650 | 46550 | 197 |
| 354 | 20240403 | 151100 | 9200152250 | 46550 | 46550 | 46650 | 46550 | 829 |
| 355 | 20240403 | 151000 | 9161561550 | 46650 | 46700 | 46700 | 46500 | 732 |
| 356 | 20240403 | 150900 | 9127458150 | 46650 | 46700 | 46700 | 46650 | 259 |
| 357 | 20240403 | 150800 | 9115368400 | 46750 | 46700 | 46750 | 46700 | 58 |
| 358 | 20240403 | 150700 | 9112659150 | 46700 | 46900 | 46900 | 46700 | 2122 |
| 359 | 20240403 | 150600 | 9013419050 | 46900 | 46900 | 46900 | 46850 | 141 |
| 360 | 20240403 | 150500 | 9006806700 | 46900 | 46850 | 46900 | 46850 | 159 |
| 361 | 20240403 | 150400 | 8999355800 | 46850 | 46850 | 46900 | 46800 | 359 |
| 362 | 20240403 | 150300 | 8982537500 | 46850 | 46950 | 46950 | 46850 | 371 |
| 363 | 20240403 | 150200 | 8965137550 | 46900 | 47000 | 47000 | 46900 | 610 |
| 364 | 20240403 | 150100 | 8936499100 | 47000 | 47000 | 47000 | 47000 | 35 |
| 365 | 20240403 | 150000 | 8934854100 | 47000 | 46950 | 47000 | 46950 | 555 |
| 366 | 20240403 | 145900 | 8908773650 | 46950 | 46950 | 46950 | 46900 | 128 |
| 367 | 20240403 | 145800 | 8902767150 | 46900 | 46900 | 47000 | 46900 | 235 |
| 368 | 20240403 | 145700 | 8891724250 | 46900 | 47050 | 47100 | 46850 | 1520 |
| 369 | 20240403 | 145600 | 8820301650 | 47050 | 47100 | 47100 | 47050 | 341 |
| 370 | 20240403 | 145500 | 8804243550 | 47100 | 47200 | 47250 | 47100 | 664 |
| 371 | 20240403 | 145400 | 8772940500 | 47150 | 47200 | 47250 | 47150 | 372 |
| 372 | 20240403 | 145300 | 8755387100 | 47200 | 47250 | 47300 | 47200 | 187 |
| 373 | 20240403 | 145200 | 8746556650 | 47250 | 47300 | 47300 | 47250 | 222 |
| 374 | 20240403 | 145100 | 8736056550 | 47350 | 47350 | 47400 | 47350 | 106 |
| 375 | 20240403 | 145000 | 8731037400 | 47350 | 47350 | 47400 | 47350 | 239 |
| 376 | 20240403 | 144900 | 8719720400 | 47400 | 47350 | 47400 | 47350 | 111 |
| 377 | 20240403 | 144800 | 8714462850 | 47350 | 47350 | 47350 | 47300 | 506 |
| 378 | 20240403 | 144700 | 8690513650 | 47350 | 47500 | 47550 | 47350 | 1108 |
| 379 | 20240403 | 144600 | 8637961600 | 47500 | 47600 | 47600 | 47500 | 566 |
| 380 | 20240403 | 144500 | 8611061000 | 47600 | 47650 | 47650 | 47600 | 11 |
| 381 | 20240403 | 144400 | 8610537300 | 47650 | 47650 | 47650 | 47600 | 150 |
| 382 | 20240403 | 144300 | 8603393900 | 47650 | 47650 | 47650 | 47650 | 1 |
| 383 | 20240403 | 144200 | 8603346250 | 47650 | 47600 | 47650 | 47600 | 216 |
| 384 | 20240403 | 144100 | 8593059650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 385 | 20240403 | 144000 | 8593059650 | 47600 | 47650 | 47650 | 47600 | 15 |
| 386 | 20240403 | 143900 | 8592345500 | 47600 | 47600 | 47700 | 47600 | 28 |
| 387 | 20240403 | 143800 | 8591012600 | 47700 | 47800 | 47800 | 47700 | 599 |
| 388 | 20240403 | 143700 | 8562412550 | 47750 | 47750 | 47750 | 47700 | 239 |
| 389 | 20240403 | 143600 | 8551000450 | 47750 | 47700 | 47750 | 47700 | 681 |
| 390 | 20240403 | 143500 | 8518496250 | 47700 | 47550 | 47700 | 47550 | 1252 |
| 391 | 20240403 | 143400 | 8458895400 | 47550 | 47500 | 47550 | 47500 | 262 |
| 392 | 20240403 | 143300 | 8446437350 | 47500 | 47500 | 47550 | 47500 | 239 |
| 393 | 20240403 | 143200 | 8435084750 | 47500 | 47500 | 47500 | 47500 | 109 |
| 394 | 20240403 | 143100 | 8429907250 | 47500 | 47500 | 47500 | 47500 | 237 |
| 395 | 20240403 | 143000 | 8418649750 | 47550 | 47500 | 47550 | 47500 | 54 |
| 396 | 20240403 | 142900 | 8416083350 | 47500 | 47500 | 47550 | 47500 | 282 |
| 397 | 20240403 | 142800 | 8402681450 | 47550 | 47550 | 47550 | 47500 | 832 |
| 398 | 20240403 | 142700 | 8363137400 | 47550 | 47550 | 47600 | 47550 | 550 |
| 399 | 20240403 | 142600 | 8336964300 | 47550 | 47550 | 47550 | 47500 | 349 |
| 400 | 20240403 | 142500 | 8320371450 | 47550 | 47600 | 47600 | 47550 | 73 |
| 401 | 20240403 | 142400 | 8316896700 | 47600 | 47650 | 47650 | 47550 | 144 |
| 402 | 20240403 | 142300 | 8310043050 | 47650 | 47650 | 47700 | 47650 | 90 |
| 403 | 20240403 | 142200 | 8305753500 | 47700 | 47750 | 47750 | 47650 | 176 |
| 404 | 20240403 | 142100 | 8297351100 | 47750 | 47700 | 47750 | 47700 | 74 |
| 405 | 20240403 | 142000 | 8293819400 | 47700 | 47600 | 47700 | 47600 | 107 |
| 406 | 20240403 | 141900 | 8288715800 | 47600 | 47550 | 47600 | 47550 | 31 |
| 407 | 20240403 | 141800 | 8287240250 | 47550 | 47650 | 47650 | 47550 | 507 |
| 408 | 20240403 | 141700 | 8263098900 | 47700 | 47700 | 47700 | 47700 | 227 |
| 409 | 20240403 | 141600 | 8252271000 | 47700 | 47750 | 47750 | 47700 | 244 |
| 410 | 20240403 | 141500 | 8240628750 | 47750 | 47750 | 47750 | 47750 | 82 |
| 411 | 20240403 | 141400 | 8236713250 | 47750 | 47800 | 47800 | 47700 | 312 |
| 412 | 20240403 | 141300 | 8221821900 | 47800 | 47800 | 47800 | 47750 | 50 |
| 413 | 20240403 | 141200 | 8219432550 | 47800 | 47800 | 47850 | 47800 | 501 |
| 414 | 20240403 | 141100 | 8195475750 | 47750 | 47750 | 47800 | 47750 | 910 |
| 415 | 20240403 | 141000 | 8151980750 | 47750 | 47750 | 47750 | 47750 | 220 |
| 416 | 20240403 | 140900 | 8141475750 | 47750 | 47700 | 47750 | 47700 | 54 |
| 417 | 20240403 | 140800 | 8138898650 | 47700 | 47700 | 47750 | 47700 | 275 |
| 418 | 20240403 | 140700 | 8125780300 | 47700 | 47650 | 47750 | 47600 | 642 |
| 419 | 20240403 | 140600 | 8095159100 | 47600 | 47600 | 47650 | 47550 | 836 |
| 420 | 20240403 | 140500 | 8055362450 | 47600 | 47350 | 47600 | 47350 | 895 |
| 421 | 20240403 | 140400 | 8012846900 | 47300 | 47300 | 47300 | 47250 | 58 |
| 422 | 20240403 | 140300 | 8010103550 | 47250 | 47250 | 47250 | 47200 | 495 |
| 423 | 20240403 | 140200 | 7986729050 | 47250 | 47300 | 47300 | 47250 | 301 |
| 424 | 20240403 | 140100 | 7972503050 | 47250 | 47400 | 47400 | 47250 | 96 |
| 425 | 20240403 | 140000 | 7967960100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 426 | 20240403 | 135900 | 7967960100 | 47300 | 47250 | 47300 | 47250 | 354 |
| 427 | 20240403 | 135800 | 7951228350 | 47250 | 47250 | 47250 | 47250 | 1 |
| 428 | 20240403 | 135700 | 7951181100 | 47250 | 47200 | 47250 | 47200 | 96 |
| 429 | 20240403 | 135600 | 7946649700 | 47200 | 47200 | 47200 | 47200 | 11 |
| 430 | 20240403 | 135500 | 7946130500 | 47200 | 47200 | 47200 | 47200 | 53 |
| 431 | 20240403 | 135400 | 7943628900 | 47200 | 47300 | 47300 | 47200 | 4 |
| 432 | 20240403 | 135300 | 7943440000 | 47150 | 47300 | 47300 | 47150 | 16 |
| 433 | 20240403 | 135200 | 7942684200 | 47300 | 47150 | 47300 | 47050 | 9 |
| 434 | 20240403 | 135100 | 7942259200 | 47050 | 47100 | 47250 | 47050 | 285 |
| 435 | 20240403 | 135000 | 7928837000 | 47050 | 47250 | 47250 | 47050 | 536 |
| 436 | 20240403 | 134900 | 7903549150 | 47300 | 47350 | 47350 | 47300 | 169 |
| 437 | 20240403 | 134800 | 7895550750 | 47400 | 47400 | 47400 | 47350 | 214 |
| 438 | 20240403 | 134700 | 7885407450 | 47400 | 47400 | 47450 | 47400 | 174 |
| 439 | 20240403 | 134600 | 7877154700 | 47550 | 47600 | 47600 | 47500 | 230 |
| 440 | 20240403 | 134500 | 7866223200 | 47550 | 47600 | 47600 | 47550 | 30 |
| 441 | 20240403 | 134400 | 7864795250 | 47600 | 47550 | 47600 | 47550 | 6 |
| 442 | 20240403 | 134300 | 7864509750 | 47550 | 47500 | 47550 | 47500 | 4 |
| 443 | 20240403 | 134200 | 7864319650 | 47500 | 47350 | 47500 | 47350 | 446 |
| 444 | 20240403 | 134100 | 7843169700 | 47350 | 47500 | 47500 | 47250 | 644 |
| 445 | 20240403 | 134000 | 7812675500 | 47550 | 47550 | 47550 | 47550 | 308 |
| 446 | 20240403 | 133900 | 7798030100 | 47550 | 47600 | 47700 | 47550 | 362 |
| 447 | 20240403 | 133800 | 7780797400 | 47600 | 47650 | 47650 | 47600 | 1078 |
| 448 | 20240403 | 133700 | 7729469300 | 47650 | 47650 | 47650 | 47650 | 166 |
| 449 | 20240403 | 133600 | 7721559400 | 47650 | 47700 | 47700 | 47650 | 204 |
| 450 | 20240403 | 133500 | 7711828750 | 47650 | 47600 | 47650 | 47600 | 186 |
| 451 | 20240403 | 133400 | 7702969450 | 47600 | 47650 | 47650 | 47600 | 264 |
| 452 | 20240403 | 133300 | 7690401100 | 47650 | 47700 | 47750 | 47650 | 327 |
| 453 | 20240403 | 133200 | 7674806750 | 47750 | 47900 | 47900 | 47700 | 1045 |
| 454 | 20240403 | 133100 | 7624905700 | 47850 | 47900 | 47950 | 47850 | 237 |
| 455 | 20240403 | 133000 | 7613552850 | 47900 | 47900 | 47900 | 47800 | 212 |
| 456 | 20240403 | 132900 | 7603399650 | 47900 | 47800 | 47950 | 47800 | 825 |
| 457 | 20240403 | 132800 | 7563878050 | 47800 | 47950 | 47950 | 47700 | 1089 |
| 458 | 20240403 | 132700 | 7511819300 | 47950 | 47850 | 47950 | 47850 | 734 |
| 459 | 20240403 | 132600 | 7476641050 | 47850 | 47750 | 47850 | 47750 | 186 |
| 460 | 20240403 | 132500 | 7467752850 | 47750 | 47550 | 47800 | 47550 | 96 |
| 461 | 20240403 | 132400 | 7463169100 | 47550 | 47950 | 47950 | 47550 | 377 |
| 462 | 20240403 | 132300 | 7445210250 | 48000 | 47300 | 48000 | 47300 | 8070 |
| 463 | 20240403 | 132200 | 7060294400 | 47300 | 47250 | 47300 | 47250 | 370 |
| 464 | 20240403 | 132100 | 7042799050 | 47250 | 47250 | 47250 | 47250 | 176 |
| 465 | 20240403 | 132000 | 7034483050 | 47250 | 47250 | 47250 | 47250 | 54 |
| 466 | 20240403 | 131900 | 7031931550 | 47200 | 47300 | 47300 | 47200 | 14 |
| 467 | 20240403 | 131800 | 7031269550 | 47300 | 47350 | 47350 | 47200 | 169 |
| 468 | 20240403 | 131700 | 7023275700 | 47350 | 47200 | 47350 | 47200 | 869 |
| 469 | 20240403 | 131600 | 6982180800 | 47100 | 46950 | 47150 | 46950 | 262 |
| 470 | 20240403 | 131500 | 6969847000 | 46950 | 46950 | 47000 | 46950 | 43 |
| 471 | 20240403 | 131400 | 6967827900 | 47000 | 47050 | 47100 | 47000 | 110 |
| 472 | 20240403 | 131300 | 6962656850 | 47000 | 47100 | 47150 | 47000 | 604 |
| 473 | 20240403 | 131200 | 6934256750 | 47050 | 47100 | 47100 | 47050 | 43 |
| 474 | 20240403 | 131100 | 6932231550 | 47100 | 47100 | 47100 | 47100 | 5 |
| 475 | 20240403 | 131000 | 6931996050 | 47200 | 47200 | 47200 | 47200 | 42 |
| 476 | 20240403 | 130900 | 6930013650 | 47200 | 47050 | 47250 | 47050 | 617 |
| 477 | 20240403 | 130800 | 6900983350 | 47100 | 47250 | 47250 | 47100 | 64 |
| 478 | 20240403 | 130700 | 6897963700 | 47300 | 47200 | 47300 | 47200 | 333 |
| 479 | 20240403 | 130600 | 6882232050 | 47150 | 47050 | 47150 | 47050 | 393 |
| 480 | 20240403 | 130500 | 6863712000 | 47100 | 47000 | 47100 | 47000 | 68 |
| 481 | 20240403 | 130400 | 6860511200 | 47100 | 46950 | 47100 | 46950 | 21 |
| 482 | 20240403 | 130300 | 6859524800 | 46950 | 47150 | 47150 | 46950 | 498 |
| 483 | 20240403 | 130200 | 6836095700 | 47150 | 47150 | 47150 | 47150 | 53 |
| 484 | 20240403 | 130100 | 6833596750 | 47150 | 47000 | 47150 | 47000 | 182 |
| 485 | 20240403 | 130000 | 6825041750 | 47050 | 47100 | 47100 | 47050 | 145 |
| 486 | 20240403 | 125900 | 6818219450 | 47250 | 47150 | 47250 | 47150 | 118 |
| 487 | 20240403 | 125800 | 6812652850 | 46950 | 47100 | 47100 | 46950 | 846 |
| 488 | 20240403 | 125700 | 6772881800 | 47100 | 47200 | 47300 | 47100 | 303 |
| 489 | 20240403 | 125600 | 6758555600 | 47200 | 47250 | 47300 | 47200 | 902 |
| 490 | 20240403 | 125500 | 6715902250 | 47100 | 47100 | 47250 | 47100 | 1071 |
| 491 | 20240403 | 125400 | 6665309250 | 47050 | 46800 | 47050 | 46800 | 1072 |
| 492 | 20240403 | 125300 | 6614919700 | 46750 | 46750 | 46750 | 46700 | 525 |
| 493 | 20240403 | 125200 | 6590376000 | 46800 | 46800 | 46800 | 46750 | 67 |
| 494 | 20240403 | 125100 | 6587240900 | 46800 | 46800 | 46800 | 46750 | 134 |
| 495 | 20240403 | 125000 | 6580971250 | 46800 | 46900 | 46900 | 46800 | 658 |
| 496 | 20240403 | 124900 | 6550130400 | 46950 | 46950 | 46950 | 46950 | 213 |
| 497 | 20240403 | 124800 | 6540130050 | 46950 | 46950 | 46950 | 46950 | 151 |
| 498 | 20240403 | 124700 | 6533040600 | 47000 | 47000 | 47000 | 46950 | 119 |
| 499 | 20240403 | 124600 | 6527452250 | 47000 | 47000 | 47000 | 47000 | 41 |
| 500 | 20240403 | 124500 | 6525525250 | 47000 | 46950 | 47000 | 46950 | 166 |
| 501 | 20240403 | 124400 | 6517731300 | 46950 | 46950 | 47050 | 46950 | 12 |
| 502 | 20240403 | 124300 | 6517167200 | 46950 | 47050 | 47050 | 46950 | 178 |
| 503 | 20240403 | 124200 | 6508801900 | 47000 | 47100 | 47100 | 47000 | 256 |
| 504 | 20240403 | 124100 | 6496769300 | 47150 | 47050 | 47150 | 47000 | 50 |
| 505 | 20240403 | 124000 | 6494415750 | 47050 | 47200 | 47200 | 47050 | 38 |
| 506 | 20240403 | 123900 | 6492623800 | 47200 | 47100 | 47200 | 47050 | 55 |
| 507 | 20240403 | 123800 | 6490028450 | 47050 | 47050 | 47200 | 47050 | 100 |
| 508 | 20240403 | 123700 | 6485322150 | 47050 | 47050 | 47050 | 47000 | 88 |
| 509 | 20240403 | 123600 | 6481181800 | 47050 | 47000 | 47050 | 47000 | 17 |
| 510 | 20240403 | 123500 | 6480382650 | 47000 | 46950 | 47000 | 46950 | 26 |
| 511 | 20240403 | 123400 | 6479160700 | 46950 | 47000 | 47000 | 46950 | 248 |
| 512 | 20240403 | 123300 | 6467508650 | 47050 | 47050 | 47050 | 47050 | 155 |
| 513 | 20240403 | 123200 | 6460215900 | 47050 | 47150 | 47150 | 47050 | 149 |
| 514 | 20240403 | 123100 | 6453198350 | 47250 | 47250 | 47250 | 47250 | 20 |
| 515 | 20240403 | 123000 | 6452253350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 516 | 20240403 | 122900 | 6452253350 | 47300 | 47300 | 47300 | 47200 | 6 |
| 517 | 20240403 | 122800 | 6451969650 | 47300 | 47300 | 47300 | 47100 | 22 |
| 518 | 20240403 | 122700 | 6450932450 | 47300 | 47300 | 47300 | 47300 | 37 |
| 519 | 20240403 | 122600 | 6449182350 | 47300 | 47200 | 47300 | 47200 | 22 |
| 520 | 20240403 | 122500 | 6448141850 | 47350 | 47200 | 47350 | 47200 | 350 |
| 521 | 20240403 | 122400 | 6431580700 | 47200 | 47100 | 47200 | 47000 | 258 |
| 522 | 20240403 | 122300 | 6419441500 | 47150 | 47150 | 47200 | 47150 | 57 |
| 523 | 20240403 | 122200 | 6416753600 | 47200 | 47200 | 47200 | 47200 | 30 |
| 524 | 20240403 | 122100 | 6415337600 | 47200 | 47200 | 47200 | 47150 | 50 |
| 525 | 20240403 | 122000 | 6412979700 | 47200 | 47200 | 47250 | 47200 | 55 |
| 526 | 20240403 | 121900 | 6410383200 | 47200 | 47200 | 47200 | 47200 | 1 |
| 527 | 20240403 | 121800 | 6410336000 | 47200 | 47300 | 47300 | 47200 | 131 |
| 528 | 20240403 | 121700 | 6404148950 | 47250 | 47250 | 47250 | 47250 | 8 |
| 529 | 20240403 | 121600 | 6403770950 | 47250 | 47200 | 47250 | 47200 | 105 |
| 530 | 20240403 | 121500 | 6398812400 | 47200 | 47200 | 47200 | 47200 | 20 |
| 531 | 20240403 | 121400 | 6397868400 | 47150 | 47200 | 47200 | 47150 | 47 |
| 532 | 20240403 | 121300 | 6395650100 | 47200 | 47300 | 47300 | 47200 | 57 |
| 533 | 20240403 | 121200 | 6392954100 | 47250 | 47300 | 47300 | 47250 | 88 |
| 534 | 20240403 | 121100 | 6388796000 | 47300 | 47300 | 47300 | 47250 | 18 |
| 535 | 20240403 | 121000 | 6387945000 | 47350 | 47350 | 47350 | 47250 | 65 |
| 536 | 20240403 | 120900 | 6384868500 | 47350 | 47300 | 47350 | 47300 | 62 |
| 537 | 20240403 | 120800 | 6381934200 | 47250 | 47300 | 47300 | 47250 | 46 |
| 538 | 20240403 | 120700 | 6379760450 | 47350 | 47250 | 47400 | 47250 | 105 |
| 539 | 20240403 | 120600 | 6374790200 | 47250 | 47300 | 47300 | 47250 | 98 |
| 540 | 20240403 | 120500 | 6370159050 | 47300 | 47300 | 47300 | 47300 | 5 |
| 541 | 20240403 | 120400 | 6369922550 | 47300 | 47300 | 47350 | 47300 | 165 |
| 542 | 20240403 | 120300 | 6362110050 | 47300 | 47300 | 47300 | 47300 | 1 |
| 543 | 20240403 | 120200 | 6362062750 | 47300 | 47350 | 47350 | 47300 | 136 |
| 544 | 20240403 | 120100 | 6355629100 | 47350 | 47350 | 47350 | 47250 | 111 |
| 545 | 20240403 | 120000 | 6350373350 | 47350 | 47350 | 47350 | 47350 | 208 |
| 546 | 20240403 | 115900 | 6340524550 | 47350 | 46950 | 47350 | 46950 | 1600 |
| 547 | 20240403 | 115800 | 6265312650 | 47000 | 47000 | 47000 | 47000 | 584 |
| 548 | 20240403 | 115700 | 6237864650 | 47150 | 46950 | 47150 | 46950 | 101 |
| 549 | 20240403 | 115600 | 6233122500 | 46950 | 47100 | 47100 | 46950 | 561 |
| 550 | 20240403 | 115500 | 6206754000 | 47050 | 47050 | 47050 | 47000 | 233 |
| 551 | 20240403 | 115400 | 6195791400 | 47050 | 47100 | 47100 | 47050 | 60 |
| 552 | 20240403 | 115300 | 6192965600 | 47100 | 47100 | 47100 | 47100 | 8 |
| 553 | 20240403 | 115200 | 6192588800 | 47200 | 47100 | 47450 | 47000 | 612 |
| 554 | 20240403 | 115100 | 6163654650 | 47050 | 47100 | 47100 | 47050 | 127 |
| 555 | 20240403 | 115000 | 6157678150 | 47300 | 47050 | 47300 | 47050 | 9 |
| 556 | 20240403 | 114900 | 6157254450 | 47300 | 47250 | 47350 | 47050 | 156 |
| 557 | 20240403 | 114800 | 6149898900 | 47150 | 47250 | 47350 | 47100 | 186 |
| 558 | 20240403 | 114700 | 6141127950 | 47250 | 47050 | 47250 | 47050 | 74 |
| 559 | 20240403 | 114600 | 6137633250 | 47050 | 47250 | 47250 | 47000 | 767 |
| 560 | 20240403 | 114500 | 6101441550 | 47300 | 47350 | 47350 | 47300 | 54 |
| 561 | 20240403 | 114400 | 6098887250 | 47350 | 47350 | 47350 | 47350 | 71 |
| 562 | 20240403 | 114300 | 6095525400 | 47350 | 47350 | 47350 | 47350 | 16 |
| 563 | 20240403 | 114200 | 6094767800 | 47400 | 47400 | 47400 | 47350 | 23 |
| 564 | 20240403 | 114100 | 6093678200 | 47400 | 47400 | 47400 | 47350 | 15 |
| 565 | 20240403 | 114000 | 6092967450 | 47300 | 47350 | 47400 | 47300 | 129 |
| 566 | 20240403 | 113900 | 6086864550 | 47350 | 47400 | 47400 | 47350 | 18 |
| 567 | 20240403 | 113800 | 6086011850 | 47400 | 47400 | 47400 | 47400 | 15 |
| 568 | 20240403 | 113700 | 6085300850 | 47300 | 47400 | 47400 | 47300 | 255 |
| 569 | 20240403 | 113600 | 6073214850 | 47450 | 47450 | 47500 | 47450 | 70 |
| 570 | 20240403 | 113500 | 6069891650 | 47400 | 47400 | 47400 | 47350 | 20 |
| 571 | 20240403 | 113400 | 6068943750 | 47350 | 47300 | 47350 | 47300 | 54 |
| 572 | 20240403 | 113300 | 6066388900 | 47350 | 47550 | 47550 | 47350 | 320 |
| 573 | 20240403 | 113200 | 6051201100 | 47600 | 47600 | 47650 | 47600 | 881 |
| 574 | 20240403 | 113100 | 6009230600 | 47600 | 47550 | 47600 | 47450 | 601 |
| 575 | 20240403 | 113000 | 5980627450 | 47600 | 47450 | 47600 | 47450 | 1388 |
| 576 | 20240403 | 112900 | 5914696900 | 47400 | 47200 | 47400 | 47200 | 248 |
| 577 | 20240403 | 112800 | 5902957300 | 47200 | 47200 | 47200 | 47200 | 40 |
| 578 | 20240403 | 112700 | 5901069300 | 47200 | 47200 | 47300 | 47200 | 397 |
| 579 | 20240403 | 112600 | 5882311400 | 47200 | 47150 | 47200 | 47150 | 161 |
| 580 | 20240403 | 112500 | 5874713800 | 47150 | 47150 | 47150 | 47100 | 160 |
| 581 | 20240403 | 112400 | 5867169950 | 47150 | 47100 | 47150 | 47100 | 62 |
| 582 | 20240403 | 112300 | 5864247900 | 47150 | 47150 | 47200 | 47150 | 114 |
| 583 | 20240403 | 112200 | 5858872700 | 47100 | 47000 | 47100 | 47000 | 382 |
| 584 | 20240403 | 112100 | 5840896050 | 46950 | 46950 | 47000 | 46950 | 37 |
| 585 | 20240403 | 112000 | 5839158850 | 47000 | 47000 | 47000 | 46950 | 66 |
| 586 | 20240403 | 111900 | 5836057100 | 46950 | 46850 | 46950 | 46800 | 78 |
| 587 | 20240403 | 111800 | 5832404200 | 46800 | 46800 | 46850 | 46800 | 98 |
| 588 | 20240403 | 111700 | 5827817750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 589 | 20240403 | 111600 | 5827817750 | 46750 | 46750 | 46750 | 46750 | 5 |
| 590 | 20240403 | 111500 | 5827584000 | 46750 | 47000 | 47100 | 46750 | 411 |
| 591 | 20240403 | 111400 | 5808290450 | 47000 | 47100 | 47100 | 47000 | 312 |
| 592 | 20240403 | 111300 | 5793621800 | 47100 | 47100 | 47100 | 47050 | 126 |
| 593 | 20240403 | 111200 | 5787688100 | 47100 | 47100 | 47100 | 47000 | 219 |
| 594 | 20240403 | 111100 | 5777377650 | 47100 | 47000 | 47100 | 47000 | 409 |
| 595 | 20240403 | 111000 | 5758147300 | 47050 | 46900 | 47050 | 46900 | 344 |
| 596 | 20240403 | 110900 | 5741971350 | 46850 | 46700 | 46850 | 46600 | 115 |
| 597 | 20240403 | 110800 | 5736593100 | 46600 | 46600 | 46600 | 46600 | 10 |
| 598 | 20240403 | 110700 | 5736127100 | 46500 | 46600 | 46600 | 46500 | 281 |
| 599 | 20240403 | 110600 | 5723046000 | 46600 | 46550 | 46600 | 46550 | 187 |
| 600 | 20240403 | 110500 | 5714336850 | 46550 | 46350 | 46550 | 46350 | 69 |
| 601 | 20240403 | 110400 | 5711128100 | 46350 | 46350 | 46350 | 46350 | 8 |
| 602 | 20240403 | 110300 | 5710757300 | 46300 | 46400 | 46500 | 46300 | 823 |
| 603 | 20240403 | 110200 | 5672596600 | 46500 | 46350 | 46500 | 46300 | 636 |
| 604 | 20240403 | 110100 | 5643085500 | 46350 | 46350 | 46400 | 46350 | 521 |
| 605 | 20240403 | 110000 | 5618936200 | 46450 | 46550 | 46550 | 46350 | 170 |
| 606 | 20240403 | 105900 | 5611048000 | 46400 | 46550 | 46550 | 46400 | 1716 |
| 607 | 20240403 | 105800 | 5531282000 | 46550 | 46650 | 46650 | 46550 | 392 |
| 608 | 20240403 | 105700 | 5513032550 | 46600 | 46650 | 46650 | 46600 | 234 |
| 609 | 20240403 | 105600 | 5502126550 | 46600 | 46750 | 46750 | 46600 | 460 |
| 610 | 20240403 | 105500 | 5480670000 | 46700 | 46850 | 46850 | 46700 | 968 |
| 611 | 20240403 | 105400 | 5435390750 | 46850 | 47050 | 47100 | 46850 | 1108 |
| 612 | 20240403 | 105300 | 5383331300 | 47050 | 47050 | 47050 | 47050 | 50 |
| 613 | 20240403 | 105200 | 5380978800 | 47050 | 47050 | 47050 | 47050 | 5 |
| 614 | 20240403 | 105100 | 5380743550 | 47000 | 47050 | 47050 | 47000 | 489 |
| 615 | 20240403 | 105000 | 5357752650 | 47050 | 47100 | 47100 | 47050 | 233 |
| 616 | 20240403 | 104900 | 5346784950 | 47100 | 47100 | 47100 | 47050 | 160 |
| 617 | 20240403 | 104800 | 5339255400 | 47100 | 47100 | 47100 | 47100 | 103 |
| 618 | 20240403 | 104700 | 5334404100 | 47100 | 47100 | 47100 | 47100 | 158 |
| 619 | 20240403 | 104600 | 5326962300 | 47050 | 47150 | 47150 | 47050 | 282 |
| 620 | 20240403 | 104500 | 5313671850 | 47150 | 47200 | 47200 | 47150 | 312 |
| 621 | 20240403 | 104400 | 5298956250 | 47200 | 47250 | 47250 | 47200 | 243 |
| 622 | 20240403 | 104300 | 5287484550 | 47300 | 47150 | 47300 | 47150 | 103 |
| 623 | 20240403 | 104200 | 5282619500 | 47150 | 47200 | 47200 | 47150 | 213 |
| 624 | 20240403 | 104100 | 5272571550 | 47250 | 47300 | 47350 | 47200 | 252 |
| 625 | 20240403 | 104000 | 5260662950 | 47300 | 47300 | 47500 | 47300 | 179 |
| 626 | 20240403 | 103900 | 5252176250 | 47300 | 47500 | 47500 | 47300 | 404 |
| 627 | 20240403 | 103800 | 5233010300 | 47500 | 47500 | 47500 | 47450 | 221 |
| 628 | 20240403 | 103700 | 5222515900 | 47500 | 47550 | 47550 | 47500 | 454 |
| 629 | 20240403 | 103600 | 5200941150 | 47550 | 47550 | 47600 | 47500 | 430 |
| 630 | 20240403 | 103500 | 5180484250 | 47550 | 47350 | 47550 | 47350 | 1092 |
| 631 | 20240403 | 103400 | 5128614200 | 47500 | 47150 | 47550 | 47150 | 2707 |
| 632 | 20240403 | 103300 | 5000334600 | 47100 | 47050 | 47100 | 47050 | 169 |
| 633 | 20240403 | 103200 | 4992382100 | 47050 | 47050 | 47050 | 47050 | 124 |
| 634 | 20240403 | 103100 | 4986547900 | 47100 | 47100 | 47100 | 47100 | 266 |
| 635 | 20240403 | 103000 | 4974019300 | 47000 | 47000 | 47000 | 47000 | 113 |
| 636 | 20240403 | 102900 | 4968708300 | 47000 | 47100 | 47100 | 47000 | 704 |
| 637 | 20240403 | 102800 | 4935563750 | 47050 | 47000 | 47050 | 46950 | 578 |
| 638 | 20240403 | 102700 | 4908411950 | 47000 | 47000 | 47000 | 47000 | 122 |
| 639 | 20240403 | 102600 | 4902677950 | 47000 | 47000 | 47000 | 47000 | 140 |
| 640 | 20240403 | 102500 | 4896097950 | 47000 | 47100 | 47100 | 47000 | 936 |
| 641 | 20240403 | 102400 | 4852053050 | 47100 | 47300 | 47300 | 47100 | 173 |
| 642 | 20240403 | 102300 | 4843885650 | 47300 | 47300 | 47300 | 47250 | 245 |
| 643 | 20240403 | 102200 | 4832299550 | 47300 | 47300 | 47300 | 47300 | 166 |
| 644 | 20240403 | 102100 | 4824447750 | 47300 | 47350 | 47350 | 47300 | 82 |
| 645 | 20240403 | 102000 | 4820565400 | 47350 | 47150 | 47350 | 47150 | 1055 |
| 646 | 20240403 | 101900 | 4770647100 | 47150 | 46950 | 47150 | 46950 | 129 |
| 647 | 20240403 | 101800 | 4764579950 | 46950 | 46900 | 46950 | 46900 | 102 |
| 648 | 20240403 | 101700 | 4759793800 | 46900 | 46950 | 46950 | 46900 | 220 |
| 649 | 20240403 | 101600 | 4749472950 | 46950 | 47000 | 47000 | 46950 | 245 |
| 650 | 20240403 | 101500 | 4737966900 | 46950 | 47000 | 47150 | 46950 | 404 |
| 651 | 20240403 | 101400 | 4718976200 | 47000 | 47100 | 47250 | 47000 | 501 |
| 652 | 20240403 | 101300 | 4695402800 | 47100 | 47100 | 47100 | 47100 | 243 |
| 653 | 20240403 | 101200 | 4683957500 | 47100 | 47300 | 47350 | 47100 | 1521 |
| 654 | 20240403 | 101100 | 4612155450 | 47350 | 47200 | 47350 | 47200 | 1135 |
| 655 | 20240403 | 101000 | 4558523550 | 47200 | 47150 | 47250 | 47050 | 689 |
| 656 | 20240403 | 100900 | 4526029050 | 47150 | 47250 | 47250 | 47100 | 573 |
| 657 | 20240403 | 100800 | 4499018950 | 47250 | 47500 | 47500 | 47250 | 562 |
| 658 | 20240403 | 100700 | 4472375500 | 47500 | 47350 | 47550 | 47300 | 478 |
| 659 | 20240403 | 100600 | 4449688750 | 47600 | 47600 | 47800 | 47150 | 3441 |
| 660 | 20240403 | 100500 | 4286847150 | 47600 | 47800 | 47800 | 47600 | 1941 |
| 661 | 20240403 | 100400 | 4194342750 | 47800 | 47700 | 47800 | 47650 | 964 |
| 662 | 20240403 | 100300 | 4148364150 | 47700 | 47800 | 47850 | 47600 | 1193 |
| 663 | 20240403 | 100200 | 4091420100 | 47800 | 47850 | 47900 | 47550 | 2558 |
| 664 | 20240403 | 100100 | 3969161950 | 47850 | 47750 | 47850 | 47700 | 2755 |
| 665 | 20240403 | 100000 | 3837541550 | 47700 | 47550 | 47700 | 47550 | 1737 |
| 666 | 20240403 | 095900 | 3754823650 | 47550 | 47400 | 47600 | 47400 | 1865 |
| 667 | 20240403 | 095800 | 3666243250 | 47400 | 47300 | 47450 | 47300 | 1745 |
| 668 | 20240403 | 095700 | 3583608250 | 47300 | 47250 | 47300 | 47250 | 442 |
| 669 | 20240403 | 095600 | 3562718100 | 47250 | 47300 | 47300 | 47200 | 654 |
| 670 | 20240403 | 095500 | 3531817500 | 47300 | 47200 | 47300 | 47200 | 1525 |
| 671 | 20240403 | 095400 | 3459716600 | 47250 | 47050 | 47250 | 47050 | 938 |
| 672 | 20240403 | 095300 | 3415488500 | 47100 | 47000 | 47100 | 46950 | 703 |
| 673 | 20240403 | 095200 | 3382428100 | 46950 | 47000 | 47000 | 46900 | 701 |
| 674 | 20240403 | 095100 | 3349485300 | 47000 | 46950 | 47100 | 46800 | 1304 |
| 675 | 20240403 | 095000 | 3288203250 | 46900 | 46800 | 46950 | 46800 | 99 |
| 676 | 20240403 | 094900 | 3283558050 | 46750 | 46800 | 46800 | 46750 | 143 |
| 677 | 20240403 | 094800 | 3276868650 | 46800 | 46900 | 47000 | 46800 | 2937 |
| 678 | 20240403 | 094700 | 3138987250 | 46950 | 47000 | 47000 | 46800 | 1498 |
| 679 | 20240403 | 094600 | 3068732750 | 47000 | 46900 | 47000 | 46900 | 1676 |
| 680 | 20240403 | 094500 | 2989972750 | 46950 | 46900 | 46950 | 46850 | 331 |
| 681 | 20240403 | 094400 | 2974443550 | 46850 | 47000 | 47000 | 46850 | 1066 |
| 682 | 20240403 | 094300 | 2924379650 | 47050 | 46950 | 47150 | 46950 | 1162 |
| 683 | 20240403 | 094200 | 2869718300 | 46900 | 46800 | 46900 | 46800 | 664 |
| 684 | 20240403 | 094100 | 2838627700 | 46800 | 47000 | 47200 | 46800 | 1293 |
| 685 | 20240403 | 094000 | 2777916150 | 47000 | 47300 | 47400 | 47000 | 3042 |
| 686 | 20240403 | 093900 | 2634121600 | 47300 | 47400 | 47500 | 47200 | 2394 |
| 687 | 20240403 | 093800 | 2520720250 | 47300 | 47000 | 47450 | 46600 | 3506 |
| 688 | 20240403 | 093700 | 2355361050 | 47000 | 46300 | 47000 | 46300 | 2627 |
| 689 | 20240403 | 093600 | 2232318550 | 46300 | 46300 | 46300 | 46200 | 67 |
| 690 | 20240403 | 093500 | 2229221150 | 46200 | 46250 | 46300 | 46200 | 206 |
| 691 | 20240403 | 093400 | 2219685850 | 46250 | 46100 | 46250 | 46100 | 485 |
| 692 | 20240403 | 093300 | 2197292850 | 46100 | 46100 | 46200 | 46050 | 129 |
| 693 | 20240403 | 093200 | 2191342750 | 46100 | 46400 | 46400 | 46100 | 1187 |
| 694 | 20240403 | 093100 | 2136475150 | 46400 | 46050 | 46400 | 46050 | 828 |
| 695 | 20240403 | 093000 | 2098206550 | 46100 | 45850 | 46100 | 45800 | 2249 |
| 696 | 20240403 | 092900 | 1994941400 | 45850 | 45800 | 45900 | 45800 | 325 |
| 697 | 20240403 | 092800 | 1980041350 | 45750 | 45600 | 45800 | 45600 | 215 |
| 698 | 20240403 | 092700 | 1970219100 | 45550 | 45500 | 45550 | 45450 | 183 |
| 699 | 20240403 | 092600 | 1961891550 | 45550 | 45450 | 45550 | 45450 | 502 |
| 700 | 20240403 | 092500 | 1939056250 | 45450 | 45400 | 45450 | 45350 | 1139 |
| 701 | 20240403 | 092400 | 1887381750 | 45350 | 45350 | 45500 | 45350 | 263 |
| 702 | 20240403 | 092300 | 1875445350 | 45350 | 45350 | 45450 | 45300 | 1826 |
| 703 | 20240403 | 092200 | 1792669700 | 45350 | 45400 | 45450 | 45350 | 481 |
| 704 | 20240403 | 092100 | 1770841400 | 45350 | 45450 | 45550 | 45350 | 1415 |
| 705 | 20240403 | 092000 | 1706555500 | 45450 | 45500 | 45550 | 45450 | 954 |
| 706 | 20240403 | 091900 | 1663183900 | 45500 | 45750 | 45750 | 45450 | 1556 |
| 707 | 20240403 | 091800 | 1592303500 | 45750 | 45750 | 45950 | 45700 | 1587 |
| 708 | 20240403 | 091700 | 1519715350 | 45700 | 45550 | 45700 | 45500 | 508 |
| 709 | 20240403 | 091600 | 1496563250 | 45450 | 45500 | 45650 | 45400 | 3731 |
| 710 | 20240403 | 091500 | 1326926750 | 45550 | 45550 | 45600 | 45550 | 1005 |
| 711 | 20240403 | 091400 | 1281128550 | 45600 | 45650 | 45700 | 45500 | 2509 |
| 712 | 20240403 | 091300 | 1166721750 | 45600 | 45600 | 45650 | 45500 | 1964 |
| 713 | 20240403 | 091200 | 1077204600 | 45600 | 45600 | 45650 | 45500 | 516 |
| 714 | 20240403 | 091100 | 1053687000 | 45650 | 45600 | 45650 | 45500 | 2143 |
| 715 | 20240403 | 091000 | 956007200 | 45600 | 45800 | 45850 | 45600 | 1563 |
| 716 | 20240403 | 090900 | 884546650 | 45850 | 46050 | 46050 | 45800 | 2132 |
| 717 | 20240403 | 090800 | 786746450 | 46050 | 46300 | 46300 | 46000 | 842 |
| 718 | 20240403 | 090700 | 747904350 | 46300 | 46200 | 46400 | 46200 | 282 |
| 719 | 20240403 | 090600 | 734859600 | 46200 | 46000 | 46250 | 46000 | 1448 |
| 720 | 20240403 | 090500 | 668142100 | 46050 | 46250 | 46250 | 46050 | 1490 |
| 721 | 20240403 | 090400 | 599433150 | 46250 | 46700 | 46700 | 46250 | 2573 |
| 722 | 20240403 | 090300 | 480054900 | 46650 | 46350 | 46650 | 46250 | 778 |
| 723 | 20240403 | 090200 | 443886400 | 46300 | 46200 | 46400 | 46150 | 4708 |
| 724 | 20240403 | 090100 | 226111550 | 46200 | 46250 | 46650 | 46200 | 1311 |
| 725 | 20240403 | 090000 | 165357950 | 46200 | 47000 | 47000 | 46100 | 3398 |