35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 195800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 3 | 20240403 | 195700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240403 | 195600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240403 | 195500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240403 | 195400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240403 | 195300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240403 | 195200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240403 | 195100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240403 | 195000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240403 | 194900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240403 | 194800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240403 | 194700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240403 | 194600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240403 | 194500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240403 | 194400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240403 | 194300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240403 | 194200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240403 | 194100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240403 | 194000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240403 | 193900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240403 | 193800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240403 | 193700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240403 | 193600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240403 | 193500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240403 | 193400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240403 | 193300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240403 | 193200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240403 | 193100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240403 | 193000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240403 | 192900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240403 | 192800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 33 | 20240403 | 192700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240403 | 192600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240403 | 192500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240403 | 192400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240403 | 192300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240403 | 192200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240403 | 192100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240403 | 192000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240403 | 191900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240403 | 191800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240403 | 191700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240403 | 191600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240403 | 191500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240403 | 191400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240403 | 191300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240403 | 191200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240403 | 191100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240403 | 191000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240403 | 190900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240403 | 190800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240403 | 190700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240403 | 190600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240403 | 190500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240403 | 190400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240403 | 190300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240403 | 190200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240403 | 190100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240403 | 190000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240403 | 185900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240403 | 185800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 63 | 20240403 | 185700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240403 | 185600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240403 | 185500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240403 | 185400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240403 | 185300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240403 | 185200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240403 | 185100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240403 | 185000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240403 | 184900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240403 | 184800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240403 | 184700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240403 | 184600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240403 | 184500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240403 | 184400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240403 | 184300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240403 | 184200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240403 | 184100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240403 | 184000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240403 | 183900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240403 | 183800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240403 | 183700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240403 | 183600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240403 | 183500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240403 | 183400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240403 | 183300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240403 | 183200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240403 | 183100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240403 | 183000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240403 | 182900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240403 | 182800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 93 | 20240403 | 182700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240403 | 182600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240403 | 182500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240403 | 182400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240403 | 182300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240403 | 182200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240403 | 182100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240403 | 182000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240403 | 181900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240403 | 181800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240403 | 181700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240403 | 181600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240403 | 181500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240403 | 181400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240403 | 181300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240403 | 181200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240403 | 181100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240403 | 181000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240403 | 180900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240403 | 180800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240403 | 180700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240403 | 180600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240403 | 180500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240403 | 180400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240403 | 180300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240403 | 180200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240403 | 180100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240403 | 180000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240403 | 175900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240403 | 175800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 123 | 20240403 | 175700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240403 | 175600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240403 | 175500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240403 | 175400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240403 | 175300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240403 | 175200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240403 | 175100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240403 | 175000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240403 | 174900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240403 | 174800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240403 | 174700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240403 | 174600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240403 | 174500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240403 | 174400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240403 | 174300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240403 | 174200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240403 | 174100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240403 | 174000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240403 | 173900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240403 | 173800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240403 | 173700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240403 | 173600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240403 | 173500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240403 | 173400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240403 | 173300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240403 | 173200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240403 | 173100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240403 | 173000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240403 | 172900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240403 | 172800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 153 | 20240403 | 172700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240403 | 172600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240403 | 172500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240403 | 172400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240403 | 172300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240403 | 172200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240403 | 172100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240403 | 172000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240403 | 171900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240403 | 171800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240403 | 171700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240403 | 171600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240403 | 171500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240403 | 171400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240403 | 171300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240403 | 171200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240403 | 171100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240403 | 171000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240403 | 170900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240403 | 170800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240403 | 170700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240403 | 170600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240403 | 170500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240403 | 170400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240403 | 170300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240403 | 170200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240403 | 170100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240403 | 170000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240403 | 165900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240403 | 165800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 183 | 20240403 | 165700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240403 | 165600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240403 | 165500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240403 | 165400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240403 | 165300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240403 | 165200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240403 | 165100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240403 | 165000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240403 | 164900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240403 | 164800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240403 | 164700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240403 | 164600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240403 | 164500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240403 | 164400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240403 | 164300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240403 | 164200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240403 | 164100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240403 | 164000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240403 | 163900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240403 | 163800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240403 | 163700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240403 | 163600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240403 | 163500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240403 | 163400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240403 | 163300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240403 | 163200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240403 | 163100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240403 | 163000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240403 | 162900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240403 | 162800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 213 | 20240403 | 162700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240403 | 162600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240403 | 162500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240403 | 162400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240403 | 162300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240403 | 162200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240403 | 162100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240403 | 162000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240403 | 161900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240403 | 161800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240403 | 161700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240403 | 161600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240403 | 161500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240403 | 161400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240403 | 161300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240403 | 161200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240403 | 161100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240403 | 161000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240403 | 160900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240403 | 160800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240403 | 160700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240403 | 160600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240403 | 160500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240403 | 160400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240403 | 160300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240403 | 160200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240403 | 160100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240403 | 160000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240403 | 155900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240403 | 155800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 243 | 20240403 | 155700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240403 | 155600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240403 | 155500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240403 | 155400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240403 | 155300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240403 | 155200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240403 | 155100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240403 | 155000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240403 | 154900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240403 | 154800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240403 | 154700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240403 | 154600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240403 | 154500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240403 | 154400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240403 | 154300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240403 | 154200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240403 | 154100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240403 | 154000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240403 | 153900 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240403 | 153800 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240403 | 153700 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240403 | 153600 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240403 | 153500 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20240403 | 153400 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20240403 | 153300 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20240403 | 153200 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20240403 | 153100 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20240403 | 153000 | 6215160100 | 43300 | 43300 | 43300 | 43300 | 3992 |
| 271 | 20240403 | 152900 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 272 | 20240403 | 152800 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 273 | 20240403 | 152700 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 274 | 20240403 | 152600 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 275 | 20240403 | 152500 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 276 | 20240403 | 152400 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 277 | 20240403 | 152300 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 278 | 20240403 | 152200 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 279 | 20240403 | 152100 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 280 | 20240403 | 152000 | 6042306500 | 43350 | 43350 | 43350 | 43350 | 0 |
| 281 | 20240403 | 151900 | 6042306500 | 43350 | 43350 | 43350 | 43300 | 1033 |
| 282 | 20240403 | 151800 | 5997576800 | 43300 | 43300 | 43350 | 43300 | 1057 |
| 283 | 20240403 | 151700 | 5951806250 | 43350 | 43300 | 43350 | 43300 | 1355 |
| 284 | 20240403 | 151600 | 5893126850 | 43350 | 43300 | 43350 | 43300 | 90 |
| 285 | 20240403 | 151500 | 5889229650 | 43350 | 43350 | 43400 | 43300 | 165 |
| 286 | 20240403 | 151400 | 5882077050 | 43400 | 43400 | 43400 | 43350 | 651 |
| 287 | 20240403 | 151300 | 5853854750 | 43400 | 43350 | 43400 | 43350 | 88 |
| 288 | 20240403 | 151200 | 5850038300 | 43350 | 43400 | 43400 | 43350 | 66 |
| 289 | 20240403 | 151100 | 5847176700 | 43350 | 43350 | 43400 | 43300 | 435 |
| 290 | 20240403 | 151000 | 5828319900 | 43350 | 43350 | 43400 | 43300 | 1095 |
| 291 | 20240403 | 150900 | 5780851300 | 43350 | 43400 | 43400 | 43350 | 359 |
| 292 | 20240403 | 150800 | 5765287500 | 43350 | 43400 | 43400 | 43350 | 347 |
| 293 | 20240403 | 150700 | 5750242950 | 43400 | 43350 | 43450 | 43350 | 2825 |
| 294 | 20240403 | 150600 | 5627640600 | 43400 | 43400 | 43400 | 43350 | 867 |
| 295 | 20240403 | 150500 | 5590053300 | 43400 | 43350 | 43400 | 43350 | 687 |
| 296 | 20240403 | 150400 | 5560245500 | 43350 | 43400 | 43450 | 43350 | 1218 |
| 297 | 20240403 | 150300 | 5507397850 | 43450 | 43400 | 43450 | 43400 | 144 |
| 298 | 20240403 | 150200 | 5501146150 | 43400 | 43400 | 43450 | 43350 | 1688 |
| 299 | 20240403 | 150100 | 5427886900 | 43450 | 43400 | 43450 | 43400 | 33 |
| 300 | 20240403 | 150000 | 5426453850 | 43450 | 43450 | 43450 | 43400 | 278 |
| 301 | 20240403 | 145900 | 5414383550 | 43400 | 43450 | 43450 | 43400 | 890 |
| 302 | 20240403 | 145800 | 5375713300 | 43450 | 43450 | 43500 | 43400 | 740 |
| 303 | 20240403 | 145700 | 5343559850 | 43450 | 43400 | 43450 | 43400 | 1115 |
| 304 | 20240403 | 145600 | 5295113400 | 43450 | 43450 | 43450 | 43400 | 116 |
| 305 | 20240403 | 145500 | 5290075850 | 43400 | 43400 | 43450 | 43400 | 34 |
| 306 | 20240403 | 145400 | 5288599850 | 43400 | 43450 | 43450 | 43400 | 202 |
| 307 | 20240403 | 145300 | 5279824150 | 43400 | 43400 | 43450 | 43400 | 237 |
| 308 | 20240403 | 145200 | 5269529900 | 43400 | 43400 | 43450 | 43400 | 114 |
| 309 | 20240403 | 145100 | 5264580550 | 43450 | 43400 | 43450 | 43400 | 109 |
| 310 | 20240403 | 145000 | 5259846450 | 43400 | 43450 | 43450 | 43400 | 1690 |
| 311 | 20240403 | 144900 | 5186423200 | 43450 | 43450 | 43500 | 43450 | 40 |
| 312 | 20240403 | 144800 | 5184684550 | 43450 | 43500 | 43500 | 43450 | 79 |
| 313 | 20240403 | 144700 | 5181251250 | 43500 | 43450 | 43500 | 43450 | 22 |
| 314 | 20240403 | 144600 | 5180294550 | 43450 | 43500 | 43500 | 43450 | 22 |
| 315 | 20240403 | 144500 | 5179337700 | 43450 | 43450 | 43500 | 43450 | 252 |
| 316 | 20240403 | 144400 | 5168382150 | 43450 | 43450 | 43500 | 43450 | 92 |
| 317 | 20240403 | 144300 | 5164384100 | 43450 | 43500 | 43500 | 43450 | 13 |
| 318 | 20240403 | 144200 | 5163818750 | 43500 | 43450 | 43500 | 43450 | 349 |
| 319 | 20240403 | 144100 | 5148654450 | 43450 | 43450 | 43500 | 43450 | 315 |
| 320 | 20240403 | 144000 | 5134967200 | 43500 | 43500 | 43500 | 43450 | 55 |
| 321 | 20240403 | 143900 | 5132576700 | 43450 | 43450 | 43500 | 43450 | 291 |
| 322 | 20240403 | 143800 | 5119926750 | 43500 | 43450 | 43500 | 43450 | 79 |
| 323 | 20240403 | 143700 | 5116493100 | 43450 | 43450 | 43500 | 43450 | 186 |
| 324 | 20240403 | 143600 | 5108406450 | 43450 | 43450 | 43500 | 43450 | 968 |
| 325 | 20240403 | 143500 | 5066346400 | 43450 | 43500 | 43500 | 43450 | 11 |
| 326 | 20240403 | 143400 | 5065868200 | 43500 | 43450 | 43500 | 43450 | 177 |
| 327 | 20240403 | 143300 | 5058171500 | 43450 | 43500 | 43500 | 43450 | 133 |
| 328 | 20240403 | 143200 | 5052391450 | 43500 | 43500 | 43500 | 43450 | 21 |
| 329 | 20240403 | 143100 | 5051478250 | 43500 | 43450 | 43500 | 43450 | 83 |
| 330 | 20240403 | 143000 | 5047869900 | 43500 | 43450 | 43500 | 43450 | 24 |
| 331 | 20240403 | 142900 | 5046826950 | 43450 | 43450 | 43500 | 43450 | 310 |
| 332 | 20240403 | 142800 | 5033355450 | 43450 | 43550 | 43550 | 43450 | 46 |
| 333 | 20240403 | 142700 | 5031354050 | 43500 | 43500 | 43500 | 43500 | 54 |
| 334 | 20240403 | 142600 | 5029005050 | 43550 | 43550 | 43550 | 43500 | 123 |
| 335 | 20240403 | 142500 | 5023653900 | 43500 | 43500 | 43550 | 43450 | 34 |
| 336 | 20240403 | 142400 | 5022175050 | 43500 | 43500 | 43500 | 43450 | 40 |
| 337 | 20240403 | 142300 | 5020436350 | 43550 | 43550 | 43550 | 43500 | 55 |
| 338 | 20240403 | 142200 | 5018042750 | 43500 | 43500 | 43550 | 43450 | 63 |
| 339 | 20240403 | 142100 | 5015300850 | 43500 | 43500 | 43500 | 43450 | 12 |
| 340 | 20240403 | 142000 | 5014779200 | 43500 | 43450 | 43500 | 43450 | 147 |
| 341 | 20240403 | 141900 | 5008385000 | 43450 | 43550 | 43550 | 43450 | 464 |
| 342 | 20240403 | 141800 | 4988200550 | 43550 | 43500 | 43550 | 43500 | 892 |
| 343 | 20240403 | 141700 | 4949397850 | 43500 | 43500 | 43550 | 43500 | 257 |
| 344 | 20240403 | 141600 | 4938207500 | 43550 | 43500 | 43550 | 43500 | 109 |
| 345 | 20240403 | 141500 | 4933461300 | 43500 | 43500 | 43550 | 43500 | 19 |
| 346 | 20240403 | 141400 | 4932634150 | 43500 | 43550 | 43550 | 43500 | 607 |
| 347 | 20240403 | 141300 | 4906199450 | 43600 | 43600 | 43600 | 43550 | 86 |
| 348 | 20240403 | 141200 | 4902452050 | 43550 | 43600 | 43600 | 43550 | 75 |
| 349 | 20240403 | 141100 | 4899185300 | 43550 | 43550 | 43600 | 43550 | 91 |
| 350 | 20240403 | 141000 | 4895222050 | 43550 | 43500 | 43600 | 43500 | 333 |
| 351 | 20240403 | 140900 | 4880719900 | 43550 | 43500 | 43550 | 43500 | 57 |
| 352 | 20240403 | 140800 | 4878240200 | 43500 | 43550 | 43550 | 43500 | 143 |
| 353 | 20240403 | 140700 | 4872018950 | 43500 | 43550 | 43550 | 43500 | 32 |
| 354 | 20240403 | 140600 | 4870625550 | 43550 | 43500 | 43550 | 43500 | 18 |
| 355 | 20240403 | 140500 | 4869841750 | 43550 | 43600 | 43600 | 43500 | 169 |
| 356 | 20240403 | 140400 | 4862481300 | 43600 | 43550 | 43600 | 43500 | 60 |
| 357 | 20240403 | 140300 | 4859867700 | 43550 | 43500 | 43550 | 43500 | 12 |
| 358 | 20240403 | 140200 | 4859345250 | 43500 | 43600 | 43600 | 43500 | 29 |
| 359 | 20240403 | 140100 | 4858081550 | 43500 | 43450 | 43500 | 43450 | 727 |
| 360 | 20240403 | 140000 | 4826480900 | 43450 | 43450 | 43500 | 43450 | 185 |
| 361 | 20240403 | 135900 | 4818442050 | 43450 | 43450 | 43500 | 43450 | 550 |
| 362 | 20240403 | 135800 | 4794543600 | 43500 | 43450 | 43500 | 43450 | 42 |
| 363 | 20240403 | 135700 | 4792717500 | 43450 | 43450 | 43500 | 43450 | 22 |
| 364 | 20240403 | 135600 | 4791760750 | 43450 | 43450 | 43450 | 43450 | 26 |
| 365 | 20240403 | 135500 | 4790631050 | 43450 | 43450 | 43500 | 43450 | 21 |
| 366 | 20240403 | 135400 | 4789717900 | 43450 | 43450 | 43500 | 43450 | 33 |
| 367 | 20240403 | 135300 | 4788283200 | 43450 | 43450 | 43500 | 43450 | 40 |
| 368 | 20240403 | 135200 | 4786543700 | 43450 | 43450 | 43500 | 43450 | 15 |
| 369 | 20240403 | 135100 | 4785891450 | 43450 | 43450 | 43500 | 43450 | 25 |
| 370 | 20240403 | 135000 | 4784804900 | 43500 | 43450 | 43500 | 43450 | 26 |
| 371 | 20240403 | 134900 | 4783674500 | 43500 | 43450 | 43500 | 43450 | 115 |
| 372 | 20240403 | 134800 | 4778677100 | 43450 | 43500 | 43500 | 43450 | 23 |
| 373 | 20240403 | 134700 | 4777676900 | 43500 | 43450 | 43500 | 43450 | 125 |
| 374 | 20240403 | 134600 | 4772240400 | 43450 | 43500 | 43500 | 43450 | 23 |
| 375 | 20240403 | 134500 | 4771240000 | 43450 | 43500 | 43550 | 43450 | 135 |
| 376 | 20240403 | 134400 | 4765368700 | 43550 | 43450 | 43550 | 43400 | 127 |
| 377 | 20240403 | 134300 | 4759839850 | 43450 | 43400 | 43500 | 43400 | 358 |
| 378 | 20240403 | 134200 | 4744285150 | 43400 | 43400 | 43450 | 43400 | 191 |
| 379 | 20240403 | 134100 | 4735994450 | 43400 | 43450 | 43450 | 43400 | 220 |
| 380 | 20240403 | 134000 | 4726445850 | 43450 | 43400 | 43450 | 43400 | 22 |
| 381 | 20240403 | 133900 | 4725490250 | 43450 | 43500 | 43500 | 43400 | 1549 |
| 382 | 20240403 | 133800 | 4658186450 | 43500 | 43550 | 43550 | 43500 | 2099 |
| 383 | 20240403 | 133700 | 4566878200 | 43550 | 43500 | 43550 | 43500 | 164 |
| 384 | 20240403 | 133600 | 4559736250 | 43500 | 43550 | 43550 | 43500 | 65 |
| 385 | 20240403 | 133500 | 4556908350 | 43500 | 43500 | 43550 | 43500 | 14 |
| 386 | 20240403 | 133400 | 4556298900 | 43500 | 43500 | 43550 | 43500 | 61 |
| 387 | 20240403 | 133300 | 4553644450 | 43600 | 43550 | 43600 | 43550 | 14 |
| 388 | 20240403 | 133200 | 4553034650 | 43550 | 43550 | 43600 | 43500 | 1022 |
| 389 | 20240403 | 133100 | 4508526250 | 43550 | 43550 | 43600 | 43550 | 18 |
| 390 | 20240403 | 133000 | 4507741700 | 43550 | 43550 | 43550 | 43500 | 302 |
| 391 | 20240403 | 132900 | 4494589700 | 43550 | 43500 | 43550 | 43500 | 21 |
| 392 | 20240403 | 132800 | 4493675300 | 43500 | 43550 | 43550 | 43500 | 66 |
| 393 | 20240403 | 132700 | 4490801250 | 43500 | 43500 | 43550 | 43500 | 50 |
| 394 | 20240403 | 132600 | 4488625900 | 43550 | 43550 | 43550 | 43500 | 325 |
| 395 | 20240403 | 132500 | 4474472300 | 43500 | 43550 | 43600 | 43500 | 154 |
| 396 | 20240403 | 132400 | 4467760200 | 43550 | 43500 | 43550 | 43500 | 115 |
| 397 | 20240403 | 132300 | 4462752150 | 43550 | 43550 | 43650 | 43550 | 28 |
| 398 | 20240403 | 132200 | 4461531450 | 43550 | 43550 | 43600 | 43550 | 2595 |
| 399 | 20240403 | 132100 | 4348469500 | 43550 | 43550 | 43600 | 43550 | 196 |
| 400 | 20240403 | 132000 | 4339933300 | 43600 | 43550 | 43600 | 43550 | 78 |
| 401 | 20240403 | 131900 | 4336534400 | 43600 | 43550 | 43600 | 43550 | 169 |
| 402 | 20240403 | 131800 | 4329174000 | 43600 | 43600 | 43600 | 43550 | 350 |
| 403 | 20240403 | 131700 | 4313914050 | 43650 | 43650 | 43650 | 43600 | 381 |
| 404 | 20240403 | 131600 | 4297302150 | 43600 | 43650 | 43650 | 43600 | 16 |
| 405 | 20240403 | 131500 | 4296604150 | 43650 | 43650 | 43650 | 43600 | 40 |
| 406 | 20240403 | 131400 | 4294859500 | 43600 | 43600 | 43600 | 43600 | 397 |
| 407 | 20240403 | 131300 | 4277550300 | 43600 | 43600 | 43600 | 43600 | 44 |
| 408 | 20240403 | 131200 | 4275631900 | 43600 | 43650 | 43650 | 43600 | 15 |
| 409 | 20240403 | 131100 | 4274977850 | 43600 | 43600 | 43650 | 43600 | 578 |
| 410 | 20240403 | 131000 | 4249776350 | 43600 | 43600 | 43650 | 43600 | 19 |
| 411 | 20240403 | 130900 | 4248947450 | 43650 | 43600 | 43650 | 43600 | 197 |
| 412 | 20240403 | 130800 | 4240358050 | 43650 | 43650 | 43650 | 43600 | 44 |
| 413 | 20240403 | 130700 | 4238438950 | 43600 | 43650 | 43650 | 43600 | 167 |
| 414 | 20240403 | 130600 | 4231156250 | 43650 | 43650 | 43650 | 43600 | 28 |
| 415 | 20240403 | 130500 | 4229934100 | 43600 | 43650 | 43650 | 43600 | 15 |
| 416 | 20240403 | 130400 | 4229279400 | 43650 | 43650 | 43650 | 43650 | 29 |
| 417 | 20240403 | 130300 | 4228013550 | 43650 | 43600 | 43650 | 43550 | 247 |
| 418 | 20240403 | 130200 | 4217248500 | 43600 | 43600 | 43600 | 43600 | 106 |
| 419 | 20240403 | 130100 | 4212626900 | 43600 | 43600 | 43600 | 43600 | 103 |
| 420 | 20240403 | 130000 | 4208136100 | 43600 | 43550 | 43600 | 43550 | 24 |
| 421 | 20240403 | 125900 | 4207089750 | 43550 | 43600 | 43600 | 43550 | 4 |
| 422 | 20240403 | 125800 | 4206915400 | 43600 | 43550 | 43600 | 43550 | 16 |
| 423 | 20240403 | 125700 | 4206217950 | 43550 | 43600 | 43600 | 43550 | 28 |
| 424 | 20240403 | 125600 | 4204997950 | 43550 | 43550 | 43550 | 43550 | 50 |
| 425 | 20240403 | 125500 | 4202820450 | 43550 | 43550 | 43600 | 43550 | 103 |
| 426 | 20240403 | 125400 | 4198334150 | 43550 | 43550 | 43550 | 43550 | 38 |
| 427 | 20240403 | 125300 | 4196679250 | 43550 | 43600 | 43600 | 43500 | 217 |
| 428 | 20240403 | 125200 | 4187221150 | 43600 | 43600 | 43600 | 43500 | 669 |
| 429 | 20240403 | 125100 | 4158107450 | 43600 | 43600 | 43600 | 43550 | 76 |
| 430 | 20240403 | 125000 | 4154795750 | 43600 | 43550 | 43600 | 43550 | 402 |
| 431 | 20240403 | 124900 | 4137288150 | 43600 | 43600 | 43600 | 43600 | 63 |
| 432 | 20240403 | 124800 | 4134541350 | 43600 | 43600 | 43600 | 43600 | 35 |
| 433 | 20240403 | 124700 | 4133015350 | 43600 | 43550 | 43600 | 43550 | 28 |
| 434 | 20240403 | 124600 | 4131795550 | 43600 | 43600 | 43600 | 43600 | 445 |
| 435 | 20240403 | 124500 | 4112393550 | 43600 | 43600 | 43600 | 43550 | 11 |
| 436 | 20240403 | 124400 | 4111914000 | 43550 | 43600 | 43600 | 43550 | 32 |
| 437 | 20240403 | 124300 | 4110519650 | 43550 | 43600 | 43600 | 43550 | 86 |
| 438 | 20240403 | 124200 | 4106774150 | 43600 | 43600 | 43600 | 43600 | 12 |
| 439 | 20240403 | 124100 | 4106250950 | 43600 | 43500 | 43600 | 43500 | 117 |
| 440 | 20240403 | 124000 | 4101159550 | 43550 | 43550 | 43550 | 43550 | 31 |
| 441 | 20240403 | 123900 | 4099809500 | 43550 | 43550 | 43550 | 43550 | 15 |
| 442 | 20240403 | 123800 | 4099156250 | 43550 | 43550 | 43550 | 43550 | 39 |
| 443 | 20240403 | 123700 | 4097457800 | 43550 | 43550 | 43550 | 43550 | 256 |
| 444 | 20240403 | 123600 | 4086309000 | 43550 | 43550 | 43550 | 43550 | 1119 |
| 445 | 20240403 | 123500 | 4037576550 | 43600 | 43600 | 43600 | 43600 | 14 |
| 446 | 20240403 | 123400 | 4036966150 | 43550 | 43600 | 43600 | 43550 | 163 |
| 447 | 20240403 | 123300 | 4029859400 | 43600 | 43600 | 43600 | 43550 | 168 |
| 448 | 20240403 | 123200 | 4022538850 | 43600 | 43550 | 43600 | 43550 | 329 |
| 449 | 20240403 | 123100 | 4008206100 | 43550 | 43600 | 43600 | 43550 | 236 |
| 450 | 20240403 | 123000 | 3997927250 | 43600 | 43600 | 43600 | 43600 | 44 |
| 451 | 20240403 | 122900 | 3996008850 | 43600 | 43600 | 43600 | 43600 | 14 |
| 452 | 20240403 | 122800 | 3995398450 | 43550 | 43600 | 43600 | 43550 | 310 |
| 453 | 20240403 | 122700 | 3981897450 | 43600 | 43600 | 43600 | 43600 | 13 |
| 454 | 20240403 | 122600 | 3981330650 | 43600 | 43600 | 43600 | 43600 | 49 |
| 455 | 20240403 | 122500 | 3979194250 | 43550 | 43550 | 43550 | 43550 | 11 |
| 456 | 20240403 | 122400 | 3978715200 | 43600 | 43600 | 43600 | 43550 | 44 |
| 457 | 20240403 | 122300 | 3976796850 | 43600 | 43600 | 43600 | 43600 | 28 |
| 458 | 20240403 | 122200 | 3975576050 | 43650 | 43650 | 43650 | 43600 | 14 |
| 459 | 20240403 | 122100 | 3974965000 | 43550 | 43600 | 43650 | 43550 | 214 |
| 460 | 20240403 | 122000 | 3965634450 | 43650 | 43650 | 43650 | 43600 | 24 |
| 461 | 20240403 | 121900 | 3964586900 | 43650 | 43650 | 43650 | 43650 | 18 |
| 462 | 20240403 | 121800 | 3963801200 | 43650 | 43650 | 43650 | 43600 | 122 |
| 463 | 20240403 | 121700 | 3958481200 | 43600 | 43600 | 43600 | 43600 | 24 |
| 464 | 20240403 | 121600 | 3957434800 | 43550 | 43600 | 43600 | 43550 | 44 |
| 465 | 20240403 | 121500 | 3955518100 | 43600 | 43600 | 43600 | 43600 | 267 |
| 466 | 20240403 | 121400 | 3943876900 | 43650 | 43600 | 43650 | 43550 | 113 |
| 467 | 20240403 | 121300 | 3938949800 | 43600 | 43550 | 43650 | 43550 | 48 |
| 468 | 20240403 | 121200 | 3936858100 | 43550 | 43550 | 43550 | 43550 | 88 |
| 469 | 20240403 | 121100 | 3933025700 | 43500 | 43500 | 43650 | 43500 | 18 |
| 470 | 20240403 | 121000 | 3932241300 | 43500 | 43600 | 43600 | 43500 | 461 |
| 471 | 20240403 | 120900 | 3912166100 | 43650 | 43650 | 43650 | 43600 | 38 |
| 472 | 20240403 | 120800 | 3910508500 | 43600 | 43650 | 43650 | 43600 | 53 |
| 473 | 20240403 | 120700 | 3908196950 | 43650 | 43650 | 43650 | 43650 | 30 |
| 474 | 20240403 | 120600 | 3906887450 | 43650 | 43650 | 43650 | 43650 | 15 |
| 475 | 20240403 | 120500 | 3906232700 | 43650 | 43650 | 43650 | 43600 | 18 |
| 476 | 20240403 | 120400 | 3905447150 | 43600 | 43600 | 43600 | 43550 | 11 |
| 477 | 20240403 | 120300 | 3904967600 | 43600 | 43650 | 43650 | 43550 | 39 |
| 478 | 20240403 | 120200 | 3903267250 | 43600 | 43550 | 43600 | 43550 | 86 |
| 479 | 20240403 | 120100 | 3899520800 | 43550 | 43550 | 43550 | 43550 | 66 |
| 480 | 20240403 | 120000 | 3896646500 | 43500 | 43550 | 43600 | 43500 | 78 |
| 481 | 20240403 | 115900 | 3893251900 | 43550 | 43550 | 43550 | 43500 | 127 |
| 482 | 20240403 | 115800 | 3887721550 | 43550 | 43550 | 43550 | 43500 | 47 |
| 483 | 20240403 | 115700 | 3885676000 | 43550 | 43550 | 43550 | 43550 | 7 |
| 484 | 20240403 | 115600 | 3885371150 | 43600 | 43550 | 43600 | 43550 | 46 |
| 485 | 20240403 | 115500 | 3883367450 | 43550 | 43550 | 43600 | 43500 | 691 |
| 486 | 20240403 | 115400 | 3853299550 | 43550 | 43500 | 43550 | 43500 | 19 |
| 487 | 20240403 | 115300 | 3852472850 | 43550 | 43550 | 43600 | 43550 | 589 |
| 488 | 20240403 | 115200 | 3826821450 | 43600 | 43600 | 43600 | 43600 | 20 |
| 489 | 20240403 | 115100 | 3825949450 | 43550 | 43550 | 43600 | 43550 | 62 |
| 490 | 20240403 | 115000 | 3823248900 | 43550 | 43550 | 43600 | 43550 | 420 |
| 491 | 20240403 | 114900 | 3804957400 | 43600 | 43600 | 43600 | 43600 | 10 |
| 492 | 20240403 | 114800 | 3804521400 | 43600 | 43600 | 43600 | 43550 | 58 |
| 493 | 20240403 | 114700 | 3801993350 | 43600 | 43600 | 43600 | 43600 | 170 |
| 494 | 20240403 | 114600 | 3794581350 | 43600 | 43600 | 43600 | 43550 | 30 |
| 495 | 20240403 | 114500 | 3793274150 | 43550 | 43550 | 43600 | 43550 | 614 |
| 496 | 20240403 | 114400 | 3766534000 | 43600 | 43600 | 43600 | 43600 | 5 |
| 497 | 20240403 | 114300 | 3766316000 | 43600 | 43600 | 43600 | 43550 | 195 |
| 498 | 20240403 | 114200 | 3757820000 | 43600 | 43650 | 43700 | 43600 | 655 |
| 499 | 20240403 | 114100 | 3729220900 | 43650 | 43650 | 43650 | 43650 | 7 |
| 500 | 20240403 | 114000 | 3728915350 | 43650 | 43650 | 43650 | 43650 | 52 |
| 501 | 20240403 | 113900 | 3726645550 | 43650 | 43650 | 43650 | 43650 | 1 |
| 502 | 20240403 | 113800 | 3726601900 | 43650 | 43650 | 43650 | 43600 | 125 |
| 503 | 20240403 | 113700 | 3721145950 | 43650 | 43650 | 43650 | 43650 | 101 |
| 504 | 20240403 | 113600 | 3716737300 | 43600 | 43650 | 43650 | 43600 | 30 |
| 505 | 20240403 | 113500 | 3715428050 | 43650 | 43650 | 43650 | 43650 | 23 |
| 506 | 20240403 | 113400 | 3714424100 | 43600 | 43550 | 43600 | 43550 | 522 |
| 507 | 20240403 | 113300 | 3691666900 | 43550 | 43600 | 43600 | 43500 | 463 |
| 508 | 20240403 | 113200 | 3671503250 | 43600 | 43600 | 43600 | 43600 | 48 |
| 509 | 20240403 | 113100 | 3669410450 | 43550 | 43550 | 43550 | 43550 | 289 |
| 510 | 20240403 | 113000 | 3656824500 | 43550 | 43550 | 43550 | 43500 | 143 |
| 511 | 20240403 | 112900 | 3650603450 | 43550 | 43550 | 43550 | 43500 | 30 |
| 512 | 20240403 | 112800 | 3649297550 | 43550 | 43550 | 43550 | 43500 | 19 |
| 513 | 20240403 | 112700 | 3648470150 | 43550 | 43500 | 43550 | 43500 | 205 |
| 514 | 20240403 | 112600 | 3639552000 | 43550 | 43550 | 43550 | 43500 | 16 |
| 515 | 20240403 | 112500 | 3638855300 | 43550 | 43550 | 43550 | 43500 | 123 |
| 516 | 20240403 | 112400 | 3633499300 | 43550 | 43500 | 43550 | 43450 | 171 |
| 517 | 20240403 | 112300 | 3626059450 | 43550 | 43500 | 43550 | 43500 | 1023 |
| 518 | 20240403 | 112200 | 3581558900 | 43550 | 43500 | 43550 | 43500 | 173 |
| 519 | 20240403 | 112100 | 3574032250 | 43500 | 43550 | 43550 | 43500 | 21 |
| 520 | 20240403 | 112000 | 3573118300 | 43500 | 43600 | 43600 | 43500 | 1183 |
| 521 | 20240403 | 111900 | 3521575650 | 43600 | 43600 | 43700 | 43600 | 1040 |
| 522 | 20240403 | 111800 | 3476230750 | 43600 | 43700 | 43700 | 43600 | 738 |
| 523 | 20240403 | 111700 | 3444011050 | 43700 | 43700 | 43700 | 43700 | 33 |
| 524 | 20240403 | 111600 | 3442568950 | 43700 | 43650 | 43700 | 43650 | 107 |
| 525 | 20240403 | 111500 | 3437898200 | 43650 | 43700 | 43700 | 43650 | 2152 |
| 526 | 20240403 | 111400 | 3343954150 | 43700 | 43750 | 43750 | 43700 | 286 |
| 527 | 20240403 | 111300 | 3331453650 | 43750 | 43750 | 43750 | 43750 | 45 |
| 528 | 20240403 | 111200 | 3329484900 | 43800 | 43750 | 43800 | 43750 | 15 |
| 529 | 20240403 | 111100 | 3328828250 | 43750 | 43700 | 43750 | 43700 | 41 |
| 530 | 20240403 | 111000 | 3327035050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 531 | 20240403 | 110900 | 3327035050 | 43700 | 43700 | 43750 | 43700 | 48 |
| 532 | 20240403 | 110800 | 3324935650 | 43700 | 43750 | 43750 | 43700 | 27 |
| 533 | 20240403 | 110700 | 3323755150 | 43700 | 43700 | 43750 | 43700 | 134 |
| 534 | 20240403 | 110600 | 3317899300 | 43700 | 43750 | 43750 | 43650 | 312 |
| 535 | 20240403 | 110500 | 3304264300 | 43700 | 43750 | 43750 | 43700 | 104 |
| 536 | 20240403 | 110400 | 3299716200 | 43800 | 43800 | 43800 | 43700 | 58 |
| 537 | 20240403 | 110300 | 3297176950 | 43800 | 43800 | 43800 | 43700 | 202 |
| 538 | 20240403 | 110200 | 3288344300 | 43800 | 43800 | 43800 | 43750 | 109 |
| 539 | 20240403 | 110100 | 3283570150 | 43800 | 43800 | 43850 | 43750 | 633 |
| 540 | 20240403 | 110000 | 3255844600 | 43800 | 43750 | 43800 | 43750 | 5 |
| 541 | 20240403 | 105900 | 3255625650 | 43800 | 43750 | 43800 | 43750 | 15 |
| 542 | 20240403 | 105800 | 3254968950 | 43750 | 43850 | 43900 | 43700 | 1326 |
| 543 | 20240403 | 105700 | 3196917050 | 43850 | 43900 | 43900 | 43850 | 25 |
| 544 | 20240403 | 105600 | 3195820600 | 43900 | 43900 | 43900 | 43850 | 80 |
| 545 | 20240403 | 105500 | 3192310800 | 43850 | 43850 | 43900 | 43850 | 126 |
| 546 | 20240403 | 105400 | 3186785000 | 43850 | 43900 | 43900 | 43850 | 271 |
| 547 | 20240403 | 105300 | 3174888600 | 43900 | 43900 | 43950 | 43900 | 119 |
| 548 | 20240403 | 105200 | 3169663850 | 43900 | 43900 | 43900 | 43900 | 580 |
| 549 | 20240403 | 105100 | 3144201850 | 43900 | 43900 | 43950 | 43900 | 927 |
| 550 | 20240403 | 105000 | 3103505150 | 43900 | 43900 | 43950 | 43900 | 1139 |
| 551 | 20240403 | 104900 | 3053496400 | 43850 | 43900 | 43900 | 43850 | 1362 |
| 552 | 20240403 | 104800 | 2993720250 | 43900 | 43900 | 43900 | 43850 | 75 |
| 553 | 20240403 | 104700 | 2990430750 | 43850 | 43850 | 43850 | 43850 | 2 |
| 554 | 20240403 | 104600 | 2990343050 | 43850 | 43850 | 43900 | 43850 | 562 |
| 555 | 20240403 | 104500 | 2965673250 | 43850 | 43850 | 43900 | 43850 | 510 |
| 556 | 20240403 | 104400 | 2943287850 | 43850 | 43850 | 43900 | 43850 | 17 |
| 557 | 20240403 | 104300 | 2942542200 | 43900 | 43800 | 43900 | 43800 | 461 |
| 558 | 20240403 | 104200 | 2922326950 | 43800 | 43850 | 43850 | 43800 | 28 |
| 559 | 20240403 | 104100 | 2921099850 | 43850 | 43850 | 43850 | 43800 | 58 |
| 560 | 20240403 | 104000 | 2918556600 | 43850 | 43750 | 43850 | 43750 | 22 |
| 561 | 20240403 | 103900 | 2917592700 | 43750 | 43850 | 43850 | 43750 | 908 |
| 562 | 20240403 | 103800 | 2877825200 | 43850 | 43800 | 43900 | 43800 | 44 |
| 563 | 20240403 | 103700 | 2875895250 | 43800 | 43850 | 43850 | 43800 | 360 |
| 564 | 20240403 | 103600 | 2860109900 | 43850 | 43850 | 43850 | 43850 | 313 |
| 565 | 20240403 | 103500 | 2846384850 | 43850 | 43850 | 43850 | 43800 | 602 |
| 566 | 20240403 | 103400 | 2820002200 | 43800 | 43800 | 43800 | 43800 | 355 |
| 567 | 20240403 | 103300 | 2804453200 | 43800 | 43750 | 43800 | 43750 | 280 |
| 568 | 20240403 | 103200 | 2792190950 | 43750 | 43700 | 43750 | 43700 | 183 |
| 569 | 20240403 | 103100 | 2784186950 | 43700 | 43750 | 43750 | 43700 | 11 |
| 570 | 20240403 | 103000 | 2783705800 | 43750 | 43700 | 43750 | 43700 | 35 |
| 571 | 20240403 | 102900 | 2782175850 | 43700 | 43700 | 43700 | 43650 | 85 |
| 572 | 20240403 | 102800 | 2778462400 | 43700 | 43650 | 43700 | 43600 | 183 |
| 573 | 20240403 | 102700 | 2770474400 | 43700 | 43700 | 43750 | 43700 | 89 |
| 574 | 20240403 | 102600 | 2766584650 | 43700 | 43700 | 43750 | 43700 | 42 |
| 575 | 20240403 | 102500 | 2764747400 | 43700 | 43700 | 43700 | 43650 | 279 |
| 576 | 20240403 | 102400 | 2752557600 | 43650 | 43750 | 43750 | 43600 | 229 |
| 577 | 20240403 | 102300 | 2742552150 | 43700 | 43750 | 43750 | 43600 | 1184 |
| 578 | 20240403 | 102200 | 2690850300 | 43750 | 43850 | 43850 | 43750 | 733 |
| 579 | 20240403 | 102100 | 2658732400 | 43850 | 43850 | 43850 | 43800 | 1112 |
| 580 | 20240403 | 102000 | 2610009850 | 43850 | 43800 | 43850 | 43800 | 393 |
| 581 | 20240403 | 101900 | 2592777000 | 43800 | 43850 | 43850 | 43800 | 1008 |
| 582 | 20240403 | 101800 | 2548601800 | 43850 | 43750 | 43850 | 43750 | 2128 |
| 583 | 20240403 | 101700 | 2455444800 | 43750 | 43750 | 43750 | 43700 | 126 |
| 584 | 20240403 | 101600 | 2449937450 | 43700 | 43700 | 43700 | 43700 | 10 |
| 585 | 20240403 | 101500 | 2449500450 | 43700 | 43700 | 43750 | 43700 | 260 |
| 586 | 20240403 | 101400 | 2438137400 | 43700 | 43700 | 43750 | 43700 | 174 |
| 587 | 20240403 | 101300 | 2430533000 | 43750 | 43700 | 43750 | 43650 | 288 |
| 588 | 20240403 | 101200 | 2417947400 | 43700 | 43650 | 43700 | 43650 | 157 |
| 589 | 20240403 | 101100 | 2411091500 | 43650 | 43750 | 43750 | 43650 | 306 |
| 590 | 20240403 | 101000 | 2397718500 | 43700 | 43750 | 43750 | 43700 | 151 |
| 591 | 20240403 | 100900 | 2391117250 | 43750 | 43750 | 43750 | 43700 | 68 |
| 592 | 20240403 | 100800 | 2388144400 | 43750 | 43750 | 43750 | 43700 | 187 |
| 593 | 20240403 | 100700 | 2379971750 | 43750 | 43750 | 43800 | 43750 | 507 |
| 594 | 20240403 | 100600 | 2357789950 | 43800 | 43700 | 43800 | 43700 | 122 |
| 595 | 20240403 | 100500 | 2352452700 | 43750 | 43800 | 43800 | 43750 | 39 |
| 596 | 20240403 | 100400 | 2350746400 | 43600 | 43600 | 43750 | 43600 | 708 |
| 597 | 20240403 | 100300 | 2319823200 | 43600 | 43650 | 43650 | 43600 | 554 |
| 598 | 20240403 | 100200 | 2295662950 | 43650 | 43700 | 43700 | 43650 | 395 |
| 599 | 20240403 | 100100 | 2278420900 | 43650 | 43650 | 43700 | 43600 | 308 |
| 600 | 20240403 | 100000 | 2264981150 | 43650 | 43650 | 43700 | 43600 | 197 |
| 601 | 20240403 | 095900 | 2256381950 | 43650 | 43650 | 43650 | 43650 | 108 |
| 602 | 20240403 | 095800 | 2251667750 | 43650 | 43600 | 43700 | 43600 | 1515 |
| 603 | 20240403 | 095700 | 2185585750 | 43600 | 43550 | 43600 | 43550 | 94 |
| 604 | 20240403 | 095600 | 2181491250 | 43550 | 43550 | 43550 | 43500 | 243 |
| 605 | 20240403 | 095500 | 2170909700 | 43550 | 43600 | 43600 | 43500 | 307 |
| 606 | 20240403 | 095400 | 2157552700 | 43500 | 43600 | 43600 | 43500 | 224 |
| 607 | 20240403 | 095300 | 2147796850 | 43550 | 43550 | 43600 | 43550 | 243 |
| 608 | 20240403 | 095200 | 2137213900 | 43550 | 43550 | 43550 | 43550 | 70 |
| 609 | 20240403 | 095100 | 2134165400 | 43500 | 43500 | 43550 | 43500 | 346 |
| 610 | 20240403 | 095000 | 2119112450 | 43550 | 43500 | 43550 | 43450 | 66 |
| 611 | 20240403 | 094900 | 2116242750 | 43500 | 43550 | 43550 | 43450 | 969 |
| 612 | 20240403 | 094800 | 2074068700 | 43550 | 43600 | 43600 | 43550 | 524 |
| 613 | 20240403 | 094700 | 2051247350 | 43550 | 43650 | 43700 | 43550 | 114 |
| 614 | 20240403 | 094600 | 2046272800 | 43650 | 43700 | 43700 | 43650 | 24 |
| 615 | 20240403 | 094500 | 2045224050 | 43550 | 43650 | 43750 | 43550 | 236 |
| 616 | 20240403 | 094400 | 2034919600 | 43550 | 43700 | 43700 | 43550 | 1073 |
| 617 | 20240403 | 094300 | 1988099550 | 43700 | 43700 | 43700 | 43700 | 52 |
| 618 | 20240403 | 094200 | 1985827150 | 43700 | 43600 | 43700 | 43600 | 191 |
| 619 | 20240403 | 094100 | 1977499250 | 43600 | 43550 | 43600 | 43500 | 240 |
| 620 | 20240403 | 094000 | 1967047000 | 43550 | 43650 | 43650 | 43550 | 1529 |
| 621 | 20240403 | 093900 | 1900368550 | 43700 | 43650 | 43700 | 43650 | 193 |
| 622 | 20240403 | 093800 | 1891940100 | 43650 | 43700 | 43700 | 43650 | 680 |
| 623 | 20240403 | 093700 | 1862257950 | 43650 | 43750 | 43750 | 43650 | 228 |
| 624 | 20240403 | 093600 | 1852299250 | 43700 | 43800 | 43800 | 43700 | 218 |
| 625 | 20240403 | 093500 | 1842763650 | 43800 | 43750 | 43800 | 43700 | 1384 |
| 626 | 20240403 | 093400 | 1782273650 | 43750 | 43800 | 43800 | 43750 | 551 |
| 627 | 20240403 | 093300 | 1758157000 | 43800 | 43700 | 43800 | 43700 | 1233 |
| 628 | 20240403 | 093200 | 1704213000 | 43750 | 43700 | 43800 | 43700 | 215 |
| 629 | 20240403 | 093100 | 1694805400 | 43700 | 43700 | 43750 | 43700 | 227 |
| 630 | 20240403 | 093000 | 1684885250 | 43700 | 43700 | 43700 | 43700 | 68 |
| 631 | 20240403 | 092900 | 1681913650 | 43650 | 43600 | 43650 | 43600 | 186 |
| 632 | 20240403 | 092800 | 1673804000 | 43650 | 43600 | 43650 | 43550 | 1860 |
| 633 | 20240403 | 092700 | 1592669500 | 43650 | 43600 | 43650 | 43550 | 515 |
| 634 | 20240403 | 092600 | 1570215600 | 43600 | 43650 | 43650 | 43550 | 1508 |
| 635 | 20240403 | 092500 | 1504466850 | 43650 | 43750 | 43750 | 43650 | 1649 |
| 636 | 20240403 | 092400 | 1432468400 | 43750 | 43750 | 43800 | 43750 | 158 |
| 637 | 20240403 | 092300 | 1425555400 | 43750 | 43800 | 43800 | 43750 | 383 |
| 638 | 20240403 | 092200 | 1408782000 | 43800 | 43800 | 43800 | 43700 | 379 |
| 639 | 20240403 | 092100 | 1392185800 | 43650 | 43650 | 43750 | 43650 | 594 |
| 640 | 20240403 | 092000 | 1366213900 | 43700 | 43700 | 43700 | 43600 | 171 |
| 641 | 20240403 | 091900 | 1358754200 | 43600 | 43600 | 43700 | 43600 | 369 |
| 642 | 20240403 | 091800 | 1342650050 | 43650 | 43650 | 43650 | 43600 | 406 |
| 643 | 20240403 | 091700 | 1324940250 | 43650 | 43700 | 43750 | 43650 | 217 |
| 644 | 20240403 | 091600 | 1315459650 | 43700 | 43700 | 43750 | 43600 | 1835 |
| 645 | 20240403 | 091500 | 1235290850 | 43700 | 43700 | 43700 | 43650 | 68 |
| 646 | 20240403 | 091400 | 1232322400 | 43650 | 43700 | 43750 | 43650 | 717 |
| 647 | 20240403 | 091300 | 1201009250 | 43700 | 43750 | 43800 | 43700 | 1037 |
| 648 | 20240403 | 091200 | 1155660350 | 43750 | 43750 | 43800 | 43750 | 409 |
| 649 | 20240403 | 091100 | 1137755000 | 43750 | 43800 | 43800 | 43750 | 748 |
| 650 | 20240403 | 091000 | 1105011700 | 43800 | 43950 | 43950 | 43800 | 1249 |
| 651 | 20240403 | 090900 | 1050235100 | 43850 | 44050 | 44050 | 43850 | 3293 |
| 652 | 20240403 | 090800 | 905488900 | 44050 | 43950 | 44050 | 43950 | 3052 |
| 653 | 20240403 | 090700 | 771155850 | 43950 | 44000 | 44000 | 43900 | 1829 |
| 654 | 20240403 | 090600 | 690727950 | 44000 | 44000 | 44050 | 43950 | 2209 |
| 655 | 20240403 | 090500 | 593568350 | 44000 | 43850 | 44050 | 43850 | 3154 |
| 656 | 20240403 | 090400 | 454873750 | 43850 | 43600 | 43850 | 43550 | 1718 |
| 657 | 20240403 | 090300 | 379629000 | 43600 | 43450 | 43650 | 43400 | 794 |
| 658 | 20240403 | 090200 | 345054050 | 43500 | 43300 | 43500 | 43200 | 1389 |
| 659 | 20240403 | 090100 | 284903650 | 43350 | 43350 | 43400 | 43350 | 464 |
| 660 | 20240403 | 090000 | 264782500 | 43400 | 43000 | 43500 | 42900 | 6092 |