35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 195100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 3 | 20240403 | 195000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240403 | 194900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240403 | 194800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240403 | 194700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240403 | 194600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240403 | 194500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240403 | 194400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240403 | 194300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240403 | 194200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240403 | 194100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240403 | 194000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240403 | 193900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240403 | 193800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240403 | 193700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240403 | 193600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240403 | 193500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240403 | 193400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240403 | 193300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240403 | 193200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240403 | 193100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240403 | 193000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240403 | 192900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240403 | 192800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240403 | 192700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240403 | 192600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240403 | 192500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240403 | 192400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240403 | 192300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240403 | 192200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240403 | 192100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 33 | 20240403 | 192000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240403 | 191900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240403 | 191800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240403 | 191700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240403 | 191600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240403 | 191500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240403 | 191400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240403 | 191300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240403 | 191200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240403 | 191100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240403 | 191000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240403 | 190900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240403 | 190800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240403 | 190700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240403 | 190600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240403 | 190500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240403 | 190400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240403 | 190300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240403 | 190200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240403 | 190100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240403 | 190000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240403 | 185900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240403 | 185800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240403 | 185700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240403 | 185600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240403 | 185500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240403 | 185400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240403 | 185300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240403 | 185200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240403 | 185100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 63 | 20240403 | 185000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240403 | 184900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240403 | 184800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240403 | 184700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240403 | 184600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240403 | 184500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240403 | 184400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240403 | 184300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240403 | 184200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240403 | 184100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240403 | 184000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240403 | 183900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240403 | 183800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240403 | 183700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240403 | 183600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240403 | 183500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240403 | 183400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240403 | 183300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240403 | 183200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240403 | 183100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240403 | 183000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240403 | 182900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240403 | 182800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240403 | 182700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240403 | 182600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240403 | 182500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240403 | 182400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240403 | 182300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240403 | 182200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240403 | 182100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 93 | 20240403 | 182000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240403 | 181900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240403 | 181800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240403 | 181700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240403 | 181600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240403 | 181500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240403 | 181400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240403 | 181300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240403 | 181200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240403 | 181100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240403 | 181000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240403 | 180900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240403 | 180800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240403 | 180700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240403 | 180600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240403 | 180500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240403 | 180400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240403 | 180300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240403 | 180200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240403 | 180100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240403 | 180000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240403 | 175900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240403 | 175800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240403 | 175700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240403 | 175600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240403 | 175500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240403 | 175400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240403 | 175300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240403 | 175200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240403 | 175100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 123 | 20240403 | 175000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240403 | 174900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240403 | 174800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240403 | 174700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240403 | 174600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240403 | 174500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240403 | 174400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240403 | 174300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240403 | 174200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240403 | 174100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240403 | 174000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240403 | 173900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240403 | 173800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240403 | 173700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240403 | 173600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240403 | 173500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240403 | 173400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240403 | 173300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240403 | 173200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240403 | 173100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240403 | 173000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240403 | 172900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240403 | 172800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240403 | 172700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240403 | 172600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240403 | 172500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240403 | 172400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240403 | 172300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240403 | 172200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240403 | 172100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 153 | 20240403 | 172000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240403 | 171900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240403 | 171800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240403 | 171700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240403 | 171600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240403 | 171500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240403 | 171400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240403 | 171300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240403 | 171200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240403 | 171100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240403 | 171000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240403 | 170900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240403 | 170800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240403 | 170700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240403 | 170600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240403 | 170500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240403 | 170400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240403 | 170300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240403 | 170200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240403 | 170100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240403 | 170000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240403 | 165900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240403 | 165800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240403 | 165700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240403 | 165600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240403 | 165500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240403 | 165400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240403 | 165300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240403 | 165200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240403 | 165100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 183 | 20240403 | 165000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240403 | 164900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240403 | 164800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240403 | 164700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240403 | 164600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240403 | 164500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240403 | 164400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240403 | 164300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240403 | 164200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240403 | 164100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240403 | 164000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240403 | 163900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240403 | 163800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240403 | 163700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240403 | 163600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240403 | 163500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240403 | 163400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240403 | 163300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240403 | 163200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240403 | 163100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240403 | 163000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240403 | 162900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240403 | 162800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240403 | 162700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240403 | 162600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240403 | 162500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240403 | 162400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240403 | 162300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240403 | 162200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240403 | 162100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 213 | 20240403 | 162000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240403 | 161900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240403 | 161800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240403 | 161700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240403 | 161600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240403 | 161500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240403 | 161400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240403 | 161300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240403 | 161200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240403 | 161100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240403 | 161000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20240403 | 160900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20240403 | 160800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20240403 | 160700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20240403 | 160600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20240403 | 160500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20240403 | 160400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20240403 | 160300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20240403 | 160200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20240403 | 160100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20240403 | 160000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20240403 | 155900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20240403 | 155800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20240403 | 155700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20240403 | 155600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20240403 | 155500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20240403 | 155400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20240403 | 155300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20240403 | 155200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20240403 | 155100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 243 | 20240403 | 155000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20240403 | 154900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20240403 | 154800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20240403 | 154700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20240403 | 154600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20240403 | 154500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20240403 | 154400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20240403 | 154300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20240403 | 154200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20240403 | 154100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20240403 | 154000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20240403 | 153900 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20240403 | 153800 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20240403 | 153700 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20240403 | 153600 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 258 | 20240403 | 153500 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 259 | 20240403 | 153400 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 260 | 20240403 | 153300 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 261 | 20240403 | 153200 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 262 | 20240403 | 153100 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 263 | 20240403 | 153000 | 19606460700 | 44450 | 44450 | 44450 | 44450 | 12647 |
| 264 | 20240403 | 152900 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20240403 | 152800 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 266 | 20240403 | 152700 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20240403 | 152600 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20240403 | 152500 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20240403 | 152400 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20240403 | 152300 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20240403 | 152200 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20240403 | 152100 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 273 | 20240403 | 152000 | 19044301550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 274 | 20240403 | 151900 | 19044301550 | 44600 | 44500 | 44600 | 44450 | 1547 |
| 275 | 20240403 | 151800 | 18975469450 | 44550 | 44450 | 44550 | 44450 | 668 |
| 276 | 20240403 | 151700 | 18945761450 | 44450 | 44350 | 44450 | 44350 | 296 |
| 277 | 20240403 | 151600 | 18932621150 | 44350 | 44400 | 44400 | 44350 | 849 |
| 278 | 20240403 | 151500 | 18894935150 | 44400 | 44400 | 44400 | 44250 | 642 |
| 279 | 20240403 | 151400 | 18866474650 | 44450 | 44350 | 44450 | 44300 | 1091 |
| 280 | 20240403 | 151300 | 18818066450 | 44350 | 44250 | 44350 | 44250 | 1216 |
| 281 | 20240403 | 151200 | 18764204850 | 44300 | 44250 | 44300 | 44200 | 368 |
| 282 | 20240403 | 151100 | 18747918450 | 44250 | 44300 | 44300 | 44200 | 538 |
| 283 | 20240403 | 151000 | 18724121450 | 44300 | 44300 | 44300 | 44200 | 566 |
| 284 | 20240403 | 150900 | 18699076850 | 44300 | 44250 | 44300 | 44250 | 613 |
| 285 | 20240403 | 150800 | 18671948100 | 44300 | 44300 | 44350 | 44200 | 2103 |
| 286 | 20240403 | 150700 | 18578835350 | 44200 | 44250 | 44300 | 44200 | 1720 |
| 287 | 20240403 | 150600 | 18502763750 | 44250 | 44250 | 44300 | 44250 | 625 |
| 288 | 20240403 | 150500 | 18475105200 | 44300 | 44200 | 44300 | 44200 | 920 |
| 289 | 20240403 | 150400 | 18434398250 | 44250 | 44250 | 44250 | 44200 | 270 |
| 290 | 20240403 | 150300 | 18422458950 | 44200 | 44200 | 44250 | 44150 | 521 |
| 291 | 20240403 | 150200 | 18399441100 | 44150 | 44150 | 44200 | 44100 | 1068 |
| 292 | 20240403 | 150100 | 18352279650 | 44150 | 44250 | 44250 | 44100 | 3086 |
| 293 | 20240403 | 150000 | 18215937100 | 44250 | 44300 | 44350 | 44200 | 1153 |
| 294 | 20240403 | 145900 | 18164907050 | 44300 | 44450 | 44450 | 44250 | 1560 |
| 295 | 20240403 | 145800 | 18095719200 | 44450 | 44450 | 44450 | 44400 | 1521 |
| 296 | 20240403 | 145700 | 18028175400 | 44450 | 44550 | 44550 | 44400 | 4612 |
| 297 | 20240403 | 145600 | 17822971150 | 44500 | 44550 | 44550 | 44500 | 197 |
| 298 | 20240403 | 145500 | 17814197650 | 44550 | 44500 | 44550 | 44500 | 367 |
| 299 | 20240403 | 145400 | 17797853700 | 44550 | 44600 | 44600 | 44500 | 783 |
| 300 | 20240403 | 145300 | 17762968750 | 44600 | 44600 | 44650 | 44550 | 339 |
| 301 | 20240403 | 145200 | 17747849550 | 44600 | 44650 | 44650 | 44600 | 314 |
| 302 | 20240403 | 145100 | 17733839750 | 44650 | 44600 | 44700 | 44600 | 236 |
| 303 | 20240403 | 145000 | 17723308750 | 44600 | 44550 | 44650 | 44500 | 548 |
| 304 | 20240403 | 144900 | 17698892600 | 44550 | 44600 | 44600 | 44500 | 159 |
| 305 | 20240403 | 144800 | 17691808550 | 44600 | 44600 | 44600 | 44550 | 415 |
| 306 | 20240403 | 144700 | 17673308550 | 44600 | 44600 | 44600 | 44550 | 356 |
| 307 | 20240403 | 144600 | 17657435950 | 44550 | 44600 | 44600 | 44550 | 285 |
| 308 | 20240403 | 144500 | 17644733850 | 44550 | 44550 | 44600 | 44550 | 523 |
| 309 | 20240403 | 144400 | 17621431500 | 44550 | 44550 | 44550 | 44500 | 315 |
| 310 | 20240403 | 144300 | 17607405800 | 44500 | 44550 | 44600 | 44500 | 211 |
| 311 | 20240403 | 144200 | 17598006600 | 44550 | 44550 | 44550 | 44500 | 290 |
| 312 | 20240403 | 144100 | 17585092800 | 44550 | 44550 | 44550 | 44500 | 630 |
| 313 | 20240403 | 144000 | 17557049400 | 44550 | 44550 | 44550 | 44500 | 210 |
| 314 | 20240403 | 143900 | 17547699150 | 44550 | 44550 | 44550 | 44500 | 203 |
| 315 | 20240403 | 143800 | 17538657000 | 44550 | 44600 | 44600 | 44500 | 119 |
| 316 | 20240403 | 143700 | 17533356650 | 44600 | 44600 | 44600 | 44550 | 249 |
| 317 | 20240403 | 143600 | 17522257400 | 44600 | 44600 | 44750 | 44550 | 182 |
| 318 | 20240403 | 143500 | 17514137300 | 44600 | 44650 | 44700 | 44600 | 380 |
| 319 | 20240403 | 143400 | 17497174000 | 44700 | 44600 | 44700 | 44550 | 329 |
| 320 | 20240403 | 143300 | 17482496500 | 44550 | 44550 | 44550 | 44500 | 378 |
| 321 | 20240403 | 143200 | 17465662550 | 44550 | 44500 | 44550 | 44450 | 428 |
| 322 | 20240403 | 143100 | 17446614050 | 44500 | 44500 | 44550 | 44450 | 510 |
| 323 | 20240403 | 143000 | 17423916350 | 44500 | 44600 | 44600 | 44500 | 1940 |
| 324 | 20240403 | 142900 | 17337554200 | 44550 | 44700 | 44700 | 44550 | 1321 |
| 325 | 20240403 | 142800 | 17278656650 | 44700 | 44650 | 44700 | 44650 | 320 |
| 326 | 20240403 | 142700 | 17264361600 | 44700 | 44750 | 44750 | 44700 | 1104 |
| 327 | 20240403 | 142600 | 17215010450 | 44750 | 44750 | 44800 | 44700 | 722 |
| 328 | 20240403 | 142500 | 17182698400 | 44750 | 44800 | 44800 | 44750 | 195 |
| 329 | 20240403 | 142400 | 17173966250 | 44750 | 44750 | 44800 | 44750 | 199 |
| 330 | 20240403 | 142300 | 17165057000 | 44800 | 44800 | 44800 | 44750 | 212 |
| 331 | 20240403 | 142200 | 17155563950 | 44750 | 44800 | 44800 | 44750 | 255 |
| 332 | 20240403 | 142100 | 17144145550 | 44800 | 44800 | 44850 | 44750 | 146 |
| 333 | 20240403 | 142000 | 17137606950 | 44800 | 44850 | 44850 | 44750 | 589 |
| 334 | 20240403 | 141900 | 17111219600 | 44850 | 44800 | 44850 | 44800 | 316 |
| 335 | 20240403 | 141800 | 17097060000 | 44800 | 44850 | 44850 | 44750 | 1416 |
| 336 | 20240403 | 141700 | 17033616650 | 44850 | 44900 | 44900 | 44800 | 1139 |
| 337 | 20240403 | 141600 | 16982520900 | 44900 | 44900 | 44950 | 44900 | 230 |
| 338 | 20240403 | 141500 | 16972192850 | 44900 | 44900 | 44950 | 44900 | 148 |
| 339 | 20240403 | 141400 | 16965543150 | 44900 | 44950 | 45000 | 44850 | 937 |
| 340 | 20240403 | 141300 | 16923469600 | 45000 | 44900 | 45000 | 44900 | 100 |
| 341 | 20240403 | 141200 | 16918979000 | 44850 | 45000 | 45050 | 44850 | 1276 |
| 342 | 20240403 | 141100 | 16861695000 | 45000 | 45050 | 45050 | 45000 | 498 |
| 343 | 20240403 | 141000 | 16839275900 | 45050 | 45050 | 45050 | 45000 | 234 |
| 344 | 20240403 | 140900 | 16828738650 | 45000 | 45050 | 45050 | 45000 | 329 |
| 345 | 20240403 | 140800 | 16813927900 | 45050 | 45050 | 45050 | 45000 | 215 |
| 346 | 20240403 | 140700 | 16804248350 | 45050 | 45000 | 45050 | 45000 | 332 |
| 347 | 20240403 | 140600 | 16789298550 | 45000 | 45000 | 45050 | 44950 | 93 |
| 348 | 20240403 | 140500 | 16785112050 | 45050 | 44900 | 45050 | 44900 | 465 |
| 349 | 20240403 | 140400 | 16764206500 | 44900 | 45000 | 45000 | 44900 | 608 |
| 350 | 20240403 | 140300 | 16736881800 | 44950 | 44950 | 45000 | 44950 | 210 |
| 351 | 20240403 | 140200 | 16727436850 | 45000 | 45000 | 45000 | 44950 | 299 |
| 352 | 20240403 | 140100 | 16713982300 | 45000 | 45000 | 45000 | 44950 | 344 |
| 353 | 20240403 | 140000 | 16698505150 | 45000 | 44950 | 45000 | 44950 | 558 |
| 354 | 20240403 | 135900 | 16673414600 | 44950 | 44950 | 44950 | 44900 | 126 |
| 355 | 20240403 | 135800 | 16667752800 | 44900 | 44950 | 44950 | 44900 | 255 |
| 356 | 20240403 | 135700 | 16656298350 | 44950 | 44950 | 44950 | 44900 | 228 |
| 357 | 20240403 | 135600 | 16646050400 | 44950 | 44900 | 44950 | 44850 | 375 |
| 358 | 20240403 | 135500 | 16629222250 | 44850 | 44900 | 44900 | 44850 | 103 |
| 359 | 20240403 | 135400 | 16624600250 | 44900 | 44850 | 44900 | 44800 | 758 |
| 360 | 20240403 | 135300 | 16590601700 | 44850 | 44850 | 44900 | 44800 | 242 |
| 361 | 20240403 | 135200 | 16579751250 | 44900 | 44850 | 44950 | 44850 | 271 |
| 362 | 20240403 | 135100 | 16567584200 | 44900 | 44850 | 44900 | 44800 | 316 |
| 363 | 20240403 | 135000 | 16553413500 | 44850 | 44850 | 44900 | 44800 | 1174 |
| 364 | 20240403 | 134900 | 16500714300 | 44850 | 44850 | 44850 | 44800 | 98 |
| 365 | 20240403 | 134800 | 16496320450 | 44850 | 44850 | 44850 | 44800 | 151 |
| 366 | 20240403 | 134700 | 16489551450 | 44850 | 44850 | 44900 | 44800 | 828 |
| 367 | 20240403 | 134600 | 16452443800 | 44900 | 44850 | 44900 | 44850 | 285 |
| 368 | 20240403 | 134500 | 16439658750 | 44900 | 44900 | 44900 | 44850 | 145 |
| 369 | 20240403 | 134400 | 16433152200 | 44850 | 44850 | 44900 | 44850 | 124 |
| 370 | 20240403 | 134300 | 16427587900 | 44850 | 44800 | 44900 | 44750 | 368 |
| 371 | 20240403 | 134200 | 16411092050 | 44800 | 44800 | 44800 | 44750 | 317 |
| 372 | 20240403 | 134100 | 16396890500 | 44800 | 44800 | 44800 | 44750 | 304 |
| 373 | 20240403 | 134000 | 16383273300 | 44800 | 44800 | 44800 | 44750 | 118 |
| 374 | 20240403 | 133900 | 16377989900 | 44750 | 44750 | 44850 | 44750 | 234 |
| 375 | 20240403 | 133800 | 16367517500 | 44750 | 44750 | 44850 | 44700 | 304 |
| 376 | 20240403 | 133700 | 16353904350 | 44700 | 44800 | 44850 | 44700 | 251 |
| 377 | 20240403 | 133600 | 16342661850 | 44800 | 44800 | 44800 | 44700 | 160 |
| 378 | 20240403 | 133500 | 16335500400 | 44800 | 44750 | 44850 | 44750 | 149 |
| 379 | 20240403 | 133400 | 16328829200 | 44750 | 44800 | 44850 | 44750 | 368 |
| 380 | 20240403 | 133300 | 16312341350 | 44800 | 44800 | 44800 | 44750 | 125 |
| 381 | 20240403 | 133200 | 16306746200 | 44800 | 44800 | 44800 | 44750 | 103 |
| 382 | 20240403 | 133100 | 16302132150 | 44800 | 44900 | 44900 | 44750 | 285 |
| 383 | 20240403 | 133000 | 16289365550 | 44900 | 44950 | 44950 | 44850 | 203 |
| 384 | 20240403 | 132900 | 16280257600 | 44950 | 44950 | 45000 | 44900 | 878 |
| 385 | 20240403 | 132800 | 16240802650 | 44950 | 44900 | 44950 | 44900 | 443 |
| 386 | 20240403 | 132700 | 16220902100 | 44900 | 44850 | 44900 | 44800 | 975 |
| 387 | 20240403 | 132600 | 16177158300 | 44850 | 44850 | 44850 | 44750 | 596 |
| 388 | 20240403 | 132500 | 16150446100 | 44800 | 44700 | 44800 | 44650 | 791 |
| 389 | 20240403 | 132400 | 16115062850 | 44700 | 44700 | 44700 | 44550 | 110 |
| 390 | 20240403 | 132300 | 16110150250 | 44700 | 44550 | 44700 | 44550 | 2619 |
| 391 | 20240403 | 132200 | 15993365450 | 44600 | 44600 | 44650 | 44550 | 625 |
| 392 | 20240403 | 132100 | 15965502750 | 44650 | 44700 | 44700 | 44600 | 1095 |
| 393 | 20240403 | 132000 | 15916613400 | 44700 | 44700 | 44700 | 44650 | 129 |
| 394 | 20240403 | 131900 | 15910850000 | 44650 | 44650 | 44700 | 44650 | 859 |
| 395 | 20240403 | 131800 | 15872487550 | 44650 | 44700 | 44750 | 44650 | 615 |
| 396 | 20240403 | 131700 | 15844999450 | 44700 | 44800 | 44850 | 44700 | 973 |
| 397 | 20240403 | 131600 | 15801449450 | 44800 | 44850 | 44850 | 44800 | 426 |
| 398 | 20240403 | 131500 | 15782360350 | 44800 | 44800 | 44850 | 44800 | 1339 |
| 399 | 20240403 | 131400 | 15722370400 | 44800 | 44750 | 44800 | 44750 | 504 |
| 400 | 20240403 | 131300 | 15699813250 | 44750 | 44800 | 44800 | 44700 | 755 |
| 401 | 20240403 | 131200 | 15666024400 | 44800 | 44700 | 44800 | 44700 | 994 |
| 402 | 20240403 | 131100 | 15621545250 | 44700 | 44650 | 44750 | 44600 | 1148 |
| 403 | 20240403 | 131000 | 15570259350 | 44650 | 44600 | 44650 | 44600 | 590 |
| 404 | 20240403 | 130900 | 15543930000 | 44600 | 44550 | 44600 | 44500 | 530 |
| 405 | 20240403 | 130800 | 15520310600 | 44550 | 44550 | 44550 | 44500 | 150 |
| 406 | 20240403 | 130700 | 15513629000 | 44550 | 44500 | 44550 | 44450 | 1045 |
| 407 | 20240403 | 130600 | 15467148000 | 44500 | 44400 | 44700 | 44400 | 1491 |
| 408 | 20240403 | 130500 | 15400731350 | 44450 | 44350 | 44450 | 44350 | 1083 |
| 409 | 20240403 | 130400 | 15352630700 | 44350 | 44300 | 44350 | 44300 | 158 |
| 410 | 20240403 | 130300 | 15345626900 | 44350 | 44300 | 44350 | 44250 | 484 |
| 411 | 20240403 | 130200 | 15324189500 | 44350 | 44300 | 44400 | 44300 | 308 |
| 412 | 20240403 | 130100 | 15310542150 | 44400 | 44300 | 44400 | 44250 | 161 |
| 413 | 20240403 | 130000 | 15303411900 | 44350 | 44250 | 44400 | 44200 | 1347 |
| 414 | 20240403 | 125900 | 15243789400 | 44300 | 44200 | 44500 | 44200 | 2937 |
| 415 | 20240403 | 125800 | 15113406500 | 44200 | 44200 | 44250 | 44150 | 1675 |
| 416 | 20240403 | 125700 | 15039431300 | 44150 | 44150 | 44200 | 44100 | 983 |
| 417 | 20240403 | 125600 | 14996034750 | 44150 | 44100 | 44150 | 44050 | 1019 |
| 418 | 20240403 | 125500 | 14951096100 | 44050 | 43950 | 44100 | 43950 | 10131 |
| 419 | 20240403 | 125400 | 14505322400 | 43950 | 43950 | 44000 | 43900 | 492 |
| 420 | 20240403 | 125300 | 14483698150 | 43950 | 43900 | 43950 | 43900 | 1597 |
| 421 | 20240403 | 125200 | 14413536550 | 43950 | 43950 | 43950 | 43900 | 420 |
| 422 | 20240403 | 125100 | 14395083900 | 43950 | 43950 | 44000 | 43900 | 346 |
| 423 | 20240403 | 125000 | 14379877500 | 43950 | 43950 | 43950 | 43900 | 224 |
| 424 | 20240403 | 124900 | 14370032900 | 43950 | 44000 | 44000 | 43900 | 812 |
| 425 | 20240403 | 124800 | 14334373650 | 43950 | 43950 | 44000 | 43900 | 1908 |
| 426 | 20240403 | 124700 | 14250527300 | 43950 | 43950 | 44000 | 43950 | 392 |
| 427 | 20240403 | 124600 | 14233288850 | 43950 | 44000 | 44000 | 43900 | 1162 |
| 428 | 20240403 | 124500 | 14182228600 | 44000 | 44000 | 44000 | 43950 | 112 |
| 429 | 20240403 | 124400 | 14177303450 | 43950 | 44000 | 44000 | 43950 | 782 |
| 430 | 20240403 | 124300 | 14142934300 | 44000 | 43950 | 44100 | 43950 | 5620 |
| 431 | 20240403 | 124200 | 13895651250 | 43950 | 43900 | 44000 | 43900 | 661 |
| 432 | 20240403 | 124100 | 13866600500 | 43950 | 43950 | 44000 | 43900 | 597 |
| 433 | 20240403 | 124000 | 13840343900 | 43900 | 43950 | 43950 | 43900 | 490 |
| 434 | 20240403 | 123900 | 13818826300 | 43900 | 43950 | 43950 | 43900 | 569 |
| 435 | 20240403 | 123800 | 13793819550 | 43950 | 43950 | 43950 | 43900 | 39 |
| 436 | 20240403 | 123700 | 13792105800 | 43950 | 43950 | 44000 | 43950 | 1026 |
| 437 | 20240403 | 123600 | 13747007700 | 43950 | 44000 | 44000 | 43950 | 1281 |
| 438 | 20240403 | 123500 | 13690706100 | 44000 | 43950 | 44000 | 43950 | 1994 |
| 439 | 20240403 | 123400 | 13602971200 | 43950 | 44050 | 44050 | 43950 | 408 |
| 440 | 20240403 | 123300 | 13585019250 | 44050 | 44050 | 44050 | 44000 | 1052 |
| 441 | 20240403 | 123200 | 13538711250 | 44050 | 44100 | 44100 | 44050 | 180 |
| 442 | 20240403 | 123100 | 13530777250 | 44050 | 44050 | 44100 | 44000 | 3789 |
| 443 | 20240403 | 123000 | 13363988200 | 44050 | 44050 | 44050 | 44000 | 1351 |
| 444 | 20240403 | 122900 | 13304498650 | 44050 | 44000 | 44050 | 44000 | 779 |
| 445 | 20240403 | 122800 | 13270184050 | 44050 | 44050 | 44050 | 44000 | 689 |
| 446 | 20240403 | 122700 | 13239854700 | 44050 | 44000 | 44050 | 44000 | 1134 |
| 447 | 20240403 | 122600 | 13189907350 | 44050 | 44100 | 44100 | 44000 | 1932 |
| 448 | 20240403 | 122500 | 13104802150 | 44100 | 44150 | 44150 | 44050 | 3164 |
| 449 | 20240403 | 122400 | 12965295250 | 44100 | 44100 | 44150 | 44100 | 108 |
| 450 | 20240403 | 122300 | 12960527600 | 44100 | 44150 | 44150 | 44100 | 302 |
| 451 | 20240403 | 122200 | 12947194400 | 44100 | 44150 | 44150 | 44100 | 195 |
| 452 | 20240403 | 122100 | 12938589250 | 44150 | 44150 | 44150 | 44100 | 726 |
| 453 | 20240403 | 122000 | 12906536450 | 44150 | 44150 | 44150 | 44100 | 119 |
| 454 | 20240403 | 121900 | 12901285800 | 44150 | 44100 | 44150 | 44100 | 106 |
| 455 | 20240403 | 121800 | 12896609700 | 44100 | 44100 | 44150 | 44100 | 1200 |
| 456 | 20240403 | 121700 | 12843684500 | 44100 | 44150 | 44150 | 44100 | 563 |
| 457 | 20240403 | 121600 | 12818838200 | 44150 | 44150 | 44150 | 44100 | 185 |
| 458 | 20240403 | 121500 | 12810679200 | 44150 | 44100 | 44150 | 44100 | 1232 |
| 459 | 20240403 | 121400 | 12756319150 | 44150 | 44100 | 44150 | 44100 | 42 |
| 460 | 20240403 | 121300 | 12754465800 | 44150 | 44100 | 44150 | 44100 | 527 |
| 461 | 20240403 | 121200 | 12731222900 | 44150 | 44150 | 44150 | 44100 | 304 |
| 462 | 20240403 | 121100 | 12717809000 | 44100 | 44150 | 44150 | 44100 | 118 |
| 463 | 20240403 | 121000 | 12712604950 | 44150 | 44050 | 44150 | 44050 | 628 |
| 464 | 20240403 | 120900 | 12684908600 | 44100 | 43950 | 44100 | 43950 | 3024 |
| 465 | 20240403 | 120800 | 12551856800 | 43950 | 43950 | 44000 | 43950 | 63 |
| 466 | 20240403 | 120700 | 12549087900 | 43950 | 44050 | 44050 | 43950 | 1299 |
| 467 | 20240403 | 120600 | 12491927200 | 44050 | 44050 | 44100 | 44000 | 906 |
| 468 | 20240403 | 120500 | 12452022550 | 44100 | 44050 | 44100 | 44050 | 112 |
| 469 | 20240403 | 120400 | 12447088550 | 44100 | 44050 | 44100 | 44050 | 161 |
| 470 | 20240403 | 120300 | 12439994300 | 44050 | 44100 | 44150 | 44000 | 2298 |
| 471 | 20240403 | 120200 | 12338790200 | 44050 | 44150 | 44150 | 44050 | 790 |
| 472 | 20240403 | 120100 | 12303927450 | 44100 | 44250 | 44250 | 44100 | 1771 |
| 473 | 20240403 | 120000 | 12225698200 | 44200 | 44250 | 44250 | 44200 | 418 |
| 474 | 20240403 | 115900 | 12207208600 | 44250 | 44200 | 44300 | 44150 | 1174 |
| 475 | 20240403 | 115800 | 12155288150 | 44200 | 44000 | 44250 | 43950 | 9868 |
| 476 | 20240403 | 115700 | 11721012850 | 44000 | 44000 | 44000 | 43950 | 534 |
| 477 | 20240403 | 115600 | 11697517400 | 43950 | 43900 | 44000 | 43900 | 670 |
| 478 | 20240403 | 115500 | 11668072700 | 43950 | 43850 | 43950 | 43850 | 196 |
| 479 | 20240403 | 115400 | 11659464150 | 43900 | 43800 | 43900 | 43800 | 350 |
| 480 | 20240403 | 115300 | 11644117350 | 43850 | 43850 | 43850 | 43800 | 672 |
| 481 | 20240403 | 115200 | 11614681000 | 43800 | 43800 | 43800 | 43750 | 491 |
| 482 | 20240403 | 115100 | 11593180700 | 43750 | 43900 | 43900 | 43750 | 1338 |
| 483 | 20240403 | 115000 | 11534545500 | 43900 | 43800 | 44000 | 43750 | 1082 |
| 484 | 20240403 | 114900 | 11487109000 | 43800 | 43800 | 43800 | 43750 | 2016 |
| 485 | 20240403 | 114800 | 11398878400 | 43800 | 43800 | 43850 | 43750 | 1811 |
| 486 | 20240403 | 114700 | 11319586450 | 43850 | 43850 | 43850 | 43800 | 1485 |
| 487 | 20240403 | 114600 | 11254527100 | 43850 | 43850 | 43900 | 43800 | 958 |
| 488 | 20240403 | 114500 | 11212523000 | 43850 | 43850 | 43900 | 43800 | 790 |
| 489 | 20240403 | 114400 | 11177880000 | 43850 | 44050 | 44050 | 43800 | 10095 |
| 490 | 20240403 | 114300 | 10733972750 | 44000 | 44100 | 44100 | 44000 | 1559 |
| 491 | 20240403 | 114200 | 10665305700 | 44100 | 44050 | 44100 | 44000 | 5328 |
| 492 | 20240403 | 114100 | 10430636300 | 44100 | 44150 | 44150 | 44050 | 3403 |
| 493 | 20240403 | 114000 | 10280552950 | 44150 | 44150 | 44150 | 44100 | 739 |
| 494 | 20240403 | 113900 | 10247948050 | 44150 | 44150 | 44200 | 44100 | 1612 |
| 495 | 20240403 | 113800 | 10176775350 | 44200 | 44200 | 44200 | 44150 | 999 |
| 496 | 20240403 | 113700 | 10132660100 | 44200 | 44200 | 44200 | 44150 | 850 |
| 497 | 20240403 | 113600 | 10095090450 | 44200 | 44100 | 44200 | 44100 | 826 |
| 498 | 20240403 | 113500 | 10058622550 | 44150 | 44100 | 44200 | 44100 | 1623 |
| 499 | 20240403 | 113400 | 9987029450 | 44100 | 44100 | 44100 | 44050 | 1486 |
| 500 | 20240403 | 113300 | 9921502000 | 44100 | 44150 | 44150 | 44100 | 2033 |
| 501 | 20240403 | 113200 | 9831843400 | 44100 | 44100 | 44150 | 44100 | 2783 |
| 502 | 20240403 | 113100 | 9709073600 | 44100 | 44100 | 44150 | 44100 | 429 |
| 503 | 20240403 | 113000 | 9690149700 | 44150 | 44100 | 44150 | 44100 | 980 |
| 504 | 20240403 | 112900 | 9646889150 | 44150 | 44150 | 44150 | 44100 | 369 |
| 505 | 20240403 | 112800 | 9630601400 | 44150 | 44200 | 44250 | 44150 | 1264 |
| 506 | 20240403 | 112700 | 9574765700 | 44250 | 44200 | 44300 | 44150 | 887 |
| 507 | 20240403 | 112600 | 9535540100 | 44200 | 44200 | 44300 | 44150 | 4080 |
| 508 | 20240403 | 112500 | 9355262850 | 44200 | 44150 | 44200 | 44150 | 919 |
| 509 | 20240403 | 112400 | 9314679800 | 44150 | 44200 | 44250 | 44150 | 1643 |
| 510 | 20240403 | 112300 | 9242071700 | 44200 | 44400 | 44450 | 44200 | 4630 |
| 511 | 20240403 | 112200 | 9036830300 | 44400 | 44400 | 44450 | 44400 | 255 |
| 512 | 20240403 | 112100 | 9025504550 | 44400 | 44450 | 44450 | 44400 | 1531 |
| 513 | 20240403 | 112000 | 8957476700 | 44450 | 44450 | 44500 | 44450 | 1157 |
| 514 | 20240403 | 111900 | 8906047900 | 44450 | 44450 | 44500 | 44450 | 823 |
| 515 | 20240403 | 111800 | 8869426300 | 44500 | 44450 | 44500 | 44400 | 1984 |
| 516 | 20240403 | 111700 | 8781253500 | 44450 | 44500 | 44550 | 44450 | 829 |
| 517 | 20240403 | 111600 | 8744364700 | 44500 | 44550 | 44550 | 44500 | 677 |
| 518 | 20240403 | 111500 | 8714220300 | 44550 | 44600 | 44600 | 44500 | 2902 |
| 519 | 20240403 | 111400 | 8585007200 | 44600 | 44600 | 44650 | 44550 | 820 |
| 520 | 20240403 | 111300 | 8548435250 | 44600 | 44600 | 44650 | 44600 | 1099 |
| 521 | 20240403 | 111200 | 8499419050 | 44600 | 44600 | 44650 | 44550 | 1787 |
| 522 | 20240403 | 111100 | 8419722700 | 44550 | 44550 | 44650 | 44500 | 5269 |
| 523 | 20240403 | 111000 | 8184915850 | 44550 | 44600 | 44600 | 44500 | 7449 |
| 524 | 20240403 | 110900 | 7853256650 | 44600 | 44700 | 44700 | 44600 | 2871 |
| 525 | 20240403 | 110800 | 7725132700 | 44650 | 44700 | 44750 | 44650 | 836 |
| 526 | 20240403 | 110700 | 7687781100 | 44700 | 44650 | 44750 | 44650 | 677 |
| 527 | 20240403 | 110600 | 7657543500 | 44650 | 44750 | 44750 | 44650 | 927 |
| 528 | 20240403 | 110500 | 7616105000 | 44700 | 44800 | 44800 | 44700 | 2568 |
| 529 | 20240403 | 110400 | 7501285600 | 44800 | 44850 | 44950 | 44750 | 2503 |
| 530 | 20240403 | 110300 | 7389128150 | 44950 | 44950 | 44950 | 44850 | 1134 |
| 531 | 20240403 | 110200 | 7338225550 | 44900 | 44900 | 44950 | 44900 | 1806 |
| 532 | 20240403 | 110100 | 7257133300 | 44900 | 44950 | 45000 | 44900 | 1434 |
| 533 | 20240403 | 110000 | 7192690550 | 44950 | 45050 | 45050 | 44950 | 2888 |
| 534 | 20240403 | 105900 | 7062727250 | 45000 | 45050 | 45050 | 45000 | 919 |
| 535 | 20240403 | 105800 | 7021367700 | 45050 | 45000 | 45050 | 45000 | 1053 |
| 536 | 20240403 | 105700 | 6973974850 | 45000 | 45050 | 45050 | 45000 | 1466 |
| 537 | 20240403 | 105600 | 6907977900 | 45050 | 45050 | 45050 | 45000 | 866 |
| 538 | 20240403 | 105500 | 6868987950 | 45050 | 45100 | 45100 | 45000 | 377 |
| 539 | 20240403 | 105400 | 6851997750 | 45050 | 45050 | 45100 | 45000 | 1299 |
| 540 | 20240403 | 105300 | 6793477800 | 45050 | 45100 | 45150 | 45000 | 3872 |
| 541 | 20240403 | 105200 | 6619053350 | 45100 | 45150 | 45150 | 45100 | 1325 |
| 542 | 20240403 | 105100 | 6559267750 | 45150 | 45150 | 45200 | 45100 | 1080 |
| 543 | 20240403 | 105000 | 6510541050 | 45150 | 45050 | 45150 | 45000 | 420 |
| 544 | 20240403 | 104900 | 6491604200 | 45100 | 45100 | 45100 | 45050 | 1310 |
| 545 | 20240403 | 104800 | 6432560650 | 45100 | 45050 | 45100 | 45050 | 1000 |
| 546 | 20240403 | 104700 | 6387505050 | 45050 | 45100 | 45100 | 45050 | 1151 |
| 547 | 20240403 | 104600 | 6335618300 | 45100 | 45150 | 45150 | 45050 | 515 |
| 548 | 20240403 | 104500 | 6312385850 | 45150 | 45050 | 45150 | 45000 | 1082 |
| 549 | 20240403 | 104400 | 6263632900 | 45050 | 45100 | 45100 | 45050 | 1905 |
| 550 | 20240403 | 104300 | 6177806500 | 45100 | 45200 | 45200 | 45050 | 3610 |
| 551 | 20240403 | 104200 | 6014905950 | 45200 | 45250 | 45250 | 45200 | 4808 |
| 552 | 20240403 | 104100 | 5797540800 | 45250 | 45250 | 45300 | 45250 | 843 |
| 553 | 20240403 | 104000 | 5759370050 | 45250 | 45350 | 45350 | 45250 | 1072 |
| 554 | 20240403 | 103900 | 5710837500 | 45350 | 45300 | 45350 | 45300 | 1204 |
| 555 | 20240403 | 103800 | 5656284600 | 45350 | 45350 | 45400 | 45300 | 1283 |
| 556 | 20240403 | 103700 | 5598135900 | 45400 | 45400 | 45450 | 45400 | 208 |
| 557 | 20240403 | 103600 | 5588691850 | 45450 | 45400 | 45450 | 45350 | 2120 |
| 558 | 20240403 | 103500 | 5492449250 | 45450 | 45350 | 45500 | 45350 | 546 |
| 559 | 20240403 | 103400 | 5467680150 | 45300 | 45450 | 45500 | 45300 | 1172 |
| 560 | 20240403 | 103300 | 5414537250 | 45500 | 45400 | 45550 | 45300 | 349 |
| 561 | 20240403 | 103200 | 5398679350 | 45250 | 45250 | 45400 | 45250 | 8000 |
| 562 | 20240403 | 103100 | 5036289900 | 45250 | 45250 | 45300 | 45200 | 128 |
| 563 | 20240403 | 103000 | 5030498250 | 45250 | 45300 | 45300 | 45250 | 1321 |
| 564 | 20240403 | 102900 | 4970722000 | 45300 | 45250 | 45300 | 45250 | 444 |
| 565 | 20240403 | 102800 | 4950626600 | 45250 | 45250 | 45300 | 45250 | 471 |
| 566 | 20240403 | 102700 | 4929312500 | 45300 | 45250 | 45300 | 45250 | 462 |
| 567 | 20240403 | 102600 | 4908400500 | 45250 | 45250 | 45300 | 45200 | 582 |
| 568 | 20240403 | 102500 | 4882070350 | 45250 | 45250 | 45250 | 45250 | 127 |
| 569 | 20240403 | 102400 | 4876323600 | 45250 | 45250 | 45300 | 45200 | 591 |
| 570 | 20240403 | 102300 | 4849580650 | 45300 | 45250 | 45300 | 45250 | 381 |
| 571 | 20240403 | 102200 | 4832336550 | 45250 | 45250 | 45300 | 45200 | 567 |
| 572 | 20240403 | 102100 | 4806683350 | 45250 | 45250 | 45250 | 45200 | 1684 |
| 573 | 20240403 | 102000 | 4730536300 | 45250 | 45350 | 45350 | 45250 | 528 |
| 574 | 20240403 | 101900 | 4706616900 | 45350 | 45400 | 45400 | 45250 | 1377 |
| 575 | 20240403 | 101800 | 4644216250 | 45350 | 45400 | 45450 | 45250 | 1483 |
| 576 | 20240403 | 101700 | 4576985500 | 45450 | 45500 | 45500 | 45300 | 3957 |
| 577 | 20240403 | 101600 | 4397327650 | 45500 | 45500 | 45550 | 45500 | 1701 |
| 578 | 20240403 | 101500 | 4319929550 | 45550 | 45600 | 45600 | 45500 | 1682 |
| 579 | 20240403 | 101400 | 4243317550 | 45600 | 45550 | 45600 | 45550 | 599 |
| 580 | 20240403 | 101300 | 4216009900 | 45600 | 45600 | 45650 | 45550 | 669 |
| 581 | 20240403 | 101200 | 4185510700 | 45600 | 45600 | 45650 | 45600 | 951 |
| 582 | 20240403 | 101100 | 4142140800 | 45600 | 45600 | 45650 | 45600 | 595 |
| 583 | 20240403 | 101000 | 4115002750 | 45600 | 45650 | 45750 | 45600 | 4560 |
| 584 | 20240403 | 100900 | 3906906850 | 45700 | 45700 | 45700 | 45650 | 774 |
| 585 | 20240403 | 100800 | 3871542950 | 45700 | 45700 | 45750 | 45650 | 1453 |
| 586 | 20240403 | 100700 | 3805140500 | 45700 | 45850 | 45850 | 45700 | 2914 |
| 587 | 20240403 | 100600 | 3671781750 | 45850 | 45850 | 45900 | 45850 | 563 |
| 588 | 20240403 | 100500 | 3645962150 | 45950 | 45850 | 46000 | 45850 | 241 |
| 589 | 20240403 | 100400 | 3634902200 | 45850 | 45800 | 45850 | 45800 | 338 |
| 590 | 20240403 | 100300 | 3619417800 | 45850 | 45800 | 45850 | 45800 | 241 |
| 591 | 20240403 | 100200 | 3608377700 | 45800 | 45900 | 45900 | 45800 | 1187 |
| 592 | 20240403 | 100100 | 3553974250 | 45900 | 45950 | 45950 | 45850 | 453 |
| 593 | 20240403 | 100000 | 3533181900 | 45950 | 45950 | 46000 | 45850 | 285 |
| 594 | 20240403 | 095900 | 3520095100 | 45950 | 45950 | 45950 | 45900 | 105 |
| 595 | 20240403 | 095800 | 3515273350 | 45950 | 45850 | 45950 | 45800 | 927 |
| 596 | 20240403 | 095700 | 3472758850 | 45850 | 45800 | 45850 | 45800 | 869 |
| 597 | 20240403 | 095600 | 3432953000 | 45850 | 45800 | 45900 | 45800 | 616 |
| 598 | 20240403 | 095500 | 3404713350 | 45850 | 45850 | 45850 | 45800 | 830 |
| 599 | 20240403 | 095400 | 3366658250 | 45850 | 45900 | 45900 | 45850 | 665 |
| 600 | 20240403 | 095300 | 3336154450 | 45900 | 46000 | 46000 | 45900 | 1097 |
| 601 | 20240403 | 095200 | 3285762750 | 46000 | 46050 | 46100 | 46000 | 922 |
| 602 | 20240403 | 095100 | 3243343600 | 46050 | 46100 | 46150 | 46000 | 631 |
| 603 | 20240403 | 095000 | 3214286550 | 46100 | 46100 | 46150 | 46100 | 1344 |
| 604 | 20240403 | 094900 | 3152326400 | 46100 | 46100 | 46150 | 46100 | 137 |
| 605 | 20240403 | 094800 | 3146009350 | 46100 | 46150 | 46200 | 46100 | 811 |
| 606 | 20240403 | 094700 | 3108580900 | 46150 | 46200 | 46250 | 46150 | 338 |
| 607 | 20240403 | 094600 | 3092977300 | 46150 | 46200 | 46250 | 46150 | 386 |
| 608 | 20240403 | 094500 | 3075148750 | 46200 | 46250 | 46300 | 46200 | 1079 |
| 609 | 20240403 | 094400 | 3025242850 | 46300 | 46250 | 46300 | 46200 | 250 |
| 610 | 20240403 | 094300 | 3013678050 | 46250 | 46300 | 46300 | 46250 | 298 |
| 611 | 20240403 | 094200 | 2999893500 | 46300 | 46400 | 46400 | 46250 | 760 |
| 612 | 20240403 | 094100 | 2964714850 | 46350 | 46350 | 46400 | 46300 | 201 |
| 613 | 20240403 | 094000 | 2955403000 | 46300 | 46400 | 46400 | 46300 | 307 |
| 614 | 20240403 | 093900 | 2941163250 | 46400 | 46450 | 46450 | 46350 | 327 |
| 615 | 20240403 | 093800 | 2925994050 | 46450 | 46400 | 46450 | 46400 | 210 |
| 616 | 20240403 | 093700 | 2916247150 | 46450 | 46500 | 46500 | 46400 | 367 |
| 617 | 20240403 | 093600 | 2899203250 | 46450 | 46400 | 46450 | 46400 | 375 |
| 618 | 20240403 | 093500 | 2881784550 | 46400 | 46300 | 46400 | 46300 | 1188 |
| 619 | 20240403 | 093400 | 2826677050 | 46350 | 46350 | 46400 | 46300 | 594 |
| 620 | 20240403 | 093300 | 2799148300 | 46350 | 46350 | 46400 | 46200 | 880 |
| 621 | 20240403 | 093200 | 2758379400 | 46300 | 46150 | 46300 | 46100 | 1235 |
| 622 | 20240403 | 093100 | 2701308150 | 46100 | 46200 | 46250 | 46100 | 595 |
| 623 | 20240403 | 093000 | 2673847550 | 46200 | 46200 | 46250 | 46100 | 5151 |
| 624 | 20240403 | 092900 | 2436287250 | 46200 | 46350 | 46350 | 46200 | 1161 |
| 625 | 20240403 | 092800 | 2382577150 | 46350 | 46300 | 46350 | 46300 | 260 |
| 626 | 20240403 | 092700 | 2370537950 | 46300 | 46300 | 46350 | 46250 | 778 |
| 627 | 20240403 | 092600 | 2334524200 | 46300 | 46250 | 46300 | 46250 | 47 |
| 628 | 20240403 | 092500 | 2332349250 | 46300 | 46250 | 46350 | 46250 | 945 |
| 629 | 20240403 | 092400 | 2288595450 | 46250 | 46300 | 46300 | 46200 | 1340 |
| 630 | 20240403 | 092300 | 2226627100 | 46300 | 46350 | 46350 | 46250 | 333 |
| 631 | 20240403 | 092200 | 2211209550 | 46400 | 46400 | 46400 | 46300 | 1182 |
| 632 | 20240403 | 092100 | 2156420000 | 46400 | 46250 | 46450 | 46250 | 635 |
| 633 | 20240403 | 092000 | 2127000750 | 46250 | 46150 | 46250 | 46100 | 539 |
| 634 | 20240403 | 091900 | 2102127800 | 46150 | 46050 | 46150 | 46050 | 470 |
| 635 | 20240403 | 091800 | 2080464650 | 46050 | 46000 | 46050 | 45900 | 785 |
| 636 | 20240403 | 091700 | 2044358800 | 45850 | 45750 | 46000 | 45700 | 684 |
| 637 | 20240403 | 091600 | 2013023700 | 45750 | 45650 | 45750 | 45650 | 619 |
| 638 | 20240403 | 091500 | 1984737550 | 45650 | 45750 | 45750 | 45600 | 5021 |
| 639 | 20240403 | 091400 | 1755704200 | 45700 | 45800 | 45800 | 45650 | 779 |
| 640 | 20240403 | 091300 | 1720090950 | 45850 | 45700 | 45850 | 45650 | 3031 |
| 641 | 20240403 | 091200 | 1581551200 | 45700 | 45700 | 45750 | 45700 | 960 |
| 642 | 20240403 | 091100 | 1537675500 | 45700 | 45850 | 45900 | 45700 | 2562 |
| 643 | 20240403 | 091000 | 1420395650 | 45800 | 45900 | 45950 | 45800 | 1243 |
| 644 | 20240403 | 090900 | 1363395750 | 45950 | 45950 | 46000 | 45900 | 1024 |
| 645 | 20240403 | 090800 | 1316343300 | 45950 | 45850 | 46050 | 45850 | 676 |
| 646 | 20240403 | 090700 | 1285266250 | 46100 | 46100 | 46100 | 45800 | 6324 |
| 647 | 20240403 | 090600 | 994772450 | 46100 | 46150 | 46200 | 45850 | 7389 |
| 648 | 20240403 | 090500 | 654692600 | 46150 | 46050 | 46200 | 46050 | 1195 |
| 649 | 20240403 | 090400 | 599594300 | 46100 | 46150 | 46150 | 46050 | 3083 |
| 650 | 20240403 | 090300 | 457492350 | 46150 | 46250 | 46350 | 46100 | 2268 |
| 651 | 20240403 | 090200 | 352714500 | 46250 | 46200 | 46350 | 46100 | 1367 |
| 652 | 20240403 | 090100 | 289556900 | 46200 | 46250 | 46300 | 46150 | 1870 |
| 653 | 20240403 | 090000 | 203145350 | 46300 | 46700 | 46750 | 46200 | 4319 |