35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 200800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 3 | 20240403 | 200700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240403 | 200600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240403 | 200500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240403 | 200400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240403 | 200300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240403 | 200200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240403 | 200100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240403 | 200000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240403 | 195900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240403 | 195800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240403 | 195700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240403 | 195600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240403 | 195500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240403 | 195400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240403 | 195300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240403 | 195200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240403 | 195100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240403 | 195000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240403 | 194900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240403 | 194800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240403 | 194700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240403 | 194600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240403 | 194500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240403 | 194400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240403 | 194300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240403 | 194200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240403 | 194100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240403 | 194000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240403 | 193900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240403 | 193800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 33 | 20240403 | 193700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240403 | 193600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240403 | 193500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240403 | 193400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240403 | 193300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240403 | 193200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240403 | 193100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240403 | 193000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240403 | 192900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240403 | 192800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240403 | 192700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240403 | 192600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240403 | 192500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240403 | 192400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240403 | 192300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240403 | 192200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240403 | 192100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240403 | 192000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240403 | 191900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240403 | 191800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240403 | 191700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240403 | 191600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240403 | 191500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240403 | 191400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240403 | 191300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240403 | 191200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240403 | 191100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240403 | 191000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240403 | 190900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240403 | 190800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 63 | 20240403 | 190700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240403 | 190600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240403 | 190500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240403 | 190400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240403 | 190300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240403 | 190200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240403 | 190100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240403 | 190000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240403 | 185900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240403 | 185800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240403 | 185700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240403 | 185600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240403 | 185500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240403 | 185400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240403 | 185300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240403 | 185200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240403 | 185100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240403 | 185000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240403 | 184900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240403 | 184800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240403 | 184700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240403 | 184600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240403 | 184500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240403 | 184400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240403 | 184300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240403 | 184200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240403 | 184100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240403 | 184000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240403 | 183900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240403 | 183800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 93 | 20240403 | 183700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240403 | 183600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240403 | 183500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240403 | 183400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240403 | 183300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240403 | 183200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240403 | 183100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240403 | 183000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240403 | 182900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240403 | 182800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240403 | 182700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240403 | 182600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240403 | 182500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240403 | 182400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240403 | 182300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240403 | 182200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240403 | 182100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240403 | 182000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240403 | 181900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240403 | 181800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240403 | 181700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240403 | 181600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240403 | 181500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240403 | 181400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240403 | 181300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240403 | 181200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240403 | 181100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240403 | 181000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240403 | 180900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240403 | 180800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 123 | 20240403 | 180700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240403 | 180600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240403 | 180500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240403 | 180400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240403 | 180300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240403 | 180200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240403 | 180100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240403 | 180000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240403 | 175900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240403 | 175800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240403 | 175700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240403 | 175600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240403 | 175500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240403 | 175400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240403 | 175300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240403 | 175200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240403 | 175100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240403 | 175000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240403 | 174900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240403 | 174800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240403 | 174700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240403 | 174600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240403 | 174500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240403 | 174400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240403 | 174300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240403 | 174200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240403 | 174100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240403 | 174000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240403 | 173900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240403 | 173800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 153 | 20240403 | 173700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240403 | 173600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240403 | 173500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240403 | 173400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240403 | 173300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240403 | 173200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240403 | 173100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240403 | 173000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240403 | 172900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240403 | 172800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240403 | 172700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240403 | 172600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240403 | 172500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240403 | 172400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240403 | 172300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240403 | 172200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240403 | 172100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240403 | 172000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240403 | 171900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240403 | 171800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240403 | 171700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240403 | 171600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240403 | 171500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240403 | 171400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240403 | 171300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240403 | 171200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240403 | 171100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240403 | 171000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240403 | 170900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240403 | 170800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 183 | 20240403 | 170700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240403 | 170600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240403 | 170500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240403 | 170400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240403 | 170300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240403 | 170200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240403 | 170100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240403 | 170000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240403 | 165900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240403 | 165800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240403 | 165700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240403 | 165600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240403 | 165500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240403 | 165400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240403 | 165300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240403 | 165200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240403 | 165100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240403 | 165000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240403 | 164900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240403 | 164800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240403 | 164700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240403 | 164600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240403 | 164500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240403 | 164400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240403 | 164300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240403 | 164200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240403 | 164100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20240403 | 164000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20240403 | 163900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20240403 | 163800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 213 | 20240403 | 163700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20240403 | 163600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20240403 | 163500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20240403 | 163400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20240403 | 163300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20240403 | 163200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20240403 | 163100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20240403 | 163000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20240403 | 162900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20240403 | 162800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20240403 | 162700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20240403 | 162600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20240403 | 162500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20240403 | 162400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20240403 | 162300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20240403 | 162200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20240403 | 162100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20240403 | 162000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20240403 | 161900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20240403 | 161800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20240403 | 161700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20240403 | 161600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20240403 | 161500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20240403 | 161400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20240403 | 161300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20240403 | 161200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20240403 | 161100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20240403 | 161000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20240403 | 160900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20240403 | 160800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 243 | 20240403 | 160700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20240403 | 160600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20240403 | 160500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20240403 | 160400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20240403 | 160300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20240403 | 160200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20240403 | 160100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20240403 | 160000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20240403 | 155900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20240403 | 155800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20240403 | 155700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20240403 | 155600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20240403 | 155500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20240403 | 155400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20240403 | 155300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20240403 | 155200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20240403 | 155100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20240403 | 155000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20240403 | 154900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20240403 | 154800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20240403 | 154700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20240403 | 154600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20240403 | 154500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20240403 | 154400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20240403 | 154300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20240403 | 154200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20240403 | 154100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20240403 | 154000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20240403 | 153900 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20240403 | 153800 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 273 | 20240403 | 153700 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20240403 | 153600 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20240403 | 153500 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20240403 | 153400 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20240403 | 153300 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20240403 | 153200 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20240403 | 153100 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20240403 | 153000 | 5906839150 | 39000 | 39000 | 39000 | 39000 | 5985 |
| 281 | 20240403 | 152900 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 282 | 20240403 | 152800 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 283 | 20240403 | 152700 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 284 | 20240403 | 152600 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 285 | 20240403 | 152500 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 286 | 20240403 | 152400 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 287 | 20240403 | 152300 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 288 | 20240403 | 152200 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 289 | 20240403 | 152100 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 290 | 20240403 | 152000 | 5673424150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 291 | 20240403 | 151900 | 5673424150 | 39100 | 39100 | 39200 | 39100 | 236 |
| 292 | 20240403 | 151800 | 5664187650 | 39100 | 39200 | 39200 | 39050 | 474 |
| 293 | 20240403 | 151700 | 5645645350 | 39050 | 39300 | 39300 | 39050 | 1266 |
| 294 | 20240403 | 151600 | 5596127300 | 39300 | 39300 | 39300 | 39300 | 187 |
| 295 | 20240403 | 151500 | 5588778200 | 39300 | 39350 | 39350 | 39300 | 34 |
| 296 | 20240403 | 151400 | 5587440350 | 39350 | 39400 | 39400 | 39350 | 261 |
| 297 | 20240403 | 151300 | 5577159600 | 39400 | 39350 | 39400 | 39350 | 38 |
| 298 | 20240403 | 151200 | 5575662450 | 39350 | 39350 | 39400 | 39350 | 101 |
| 299 | 20240403 | 151100 | 5571685750 | 39400 | 39200 | 39400 | 39200 | 23 |
| 300 | 20240403 | 151000 | 5570783550 | 39200 | 39300 | 39400 | 39200 | 121 |
| 301 | 20240403 | 150900 | 5566030750 | 39500 | 39500 | 39500 | 39450 | 220 |
| 302 | 20240403 | 150800 | 5557341150 | 39550 | 39250 | 39550 | 39250 | 1053 |
| 303 | 20240403 | 150700 | 5515854400 | 39350 | 39300 | 39400 | 39250 | 272 |
| 304 | 20240403 | 150600 | 5505158300 | 39250 | 39250 | 39250 | 39200 | 90 |
| 305 | 20240403 | 150500 | 5501627950 | 39200 | 39200 | 39200 | 39200 | 100 |
| 306 | 20240403 | 150400 | 5497707950 | 39200 | 39250 | 39250 | 39200 | 132 |
| 307 | 20240403 | 150300 | 5492528400 | 39250 | 39200 | 39250 | 39200 | 179 |
| 308 | 20240403 | 150200 | 5485504550 | 39200 | 39050 | 39250 | 39050 | 872 |
| 309 | 20240403 | 150100 | 5451351950 | 39050 | 39050 | 39050 | 39050 | 465 |
| 310 | 20240403 | 150000 | 5433193700 | 39000 | 39300 | 39300 | 39000 | 2473 |
| 311 | 20240403 | 145900 | 5336411150 | 39300 | 39400 | 39400 | 39300 | 2222 |
| 312 | 20240403 | 145800 | 5249008250 | 39400 | 39350 | 39400 | 39350 | 140 |
| 313 | 20240403 | 145700 | 5243498950 | 39350 | 39400 | 39400 | 39350 | 307 |
| 314 | 20240403 | 145600 | 5231408850 | 39400 | 39450 | 39450 | 39400 | 254 |
| 315 | 20240403 | 145500 | 5221390250 | 39450 | 39500 | 39500 | 39450 | 931 |
| 316 | 20240403 | 145400 | 5184645150 | 39550 | 39600 | 39600 | 39550 | 222 |
| 317 | 20240403 | 145300 | 5175860850 | 39600 | 39550 | 39600 | 39550 | 21 |
| 318 | 20240403 | 145200 | 5175029500 | 39550 | 39550 | 39550 | 39550 | 72 |
| 319 | 20240403 | 145100 | 5172181900 | 39500 | 39550 | 39550 | 39500 | 168 |
| 320 | 20240403 | 145000 | 5165544200 | 39550 | 39550 | 39550 | 39500 | 187 |
| 321 | 20240403 | 144900 | 5158149400 | 39550 | 39500 | 39550 | 39500 | 24 |
| 322 | 20240403 | 144800 | 5157201050 | 39550 | 39550 | 39550 | 39500 | 327 |
| 323 | 20240403 | 144700 | 5144268450 | 39500 | 39550 | 39550 | 39500 | 155 |
| 324 | 20240403 | 144600 | 5138138550 | 39550 | 39600 | 39600 | 39550 | 16 |
| 325 | 20240403 | 144500 | 5137505700 | 39600 | 39550 | 39600 | 39500 | 226 |
| 326 | 20240403 | 144400 | 5128557050 | 39500 | 39550 | 39550 | 39500 | 144 |
| 327 | 20240403 | 144300 | 5122862200 | 39550 | 39550 | 39550 | 39500 | 22 |
| 328 | 20240403 | 144200 | 5121992450 | 39550 | 39450 | 39600 | 39450 | 122 |
| 329 | 20240403 | 144100 | 5117167700 | 39500 | 39500 | 39550 | 39450 | 68 |
| 330 | 20240403 | 144000 | 5114480700 | 39450 | 39400 | 39450 | 39400 | 178 |
| 331 | 20240403 | 143900 | 5107466500 | 39450 | 39400 | 39500 | 39400 | 55 |
| 332 | 20240403 | 143800 | 5105298350 | 39400 | 39400 | 39400 | 39350 | 197 |
| 333 | 20240403 | 143700 | 5097543400 | 39450 | 39500 | 39500 | 39300 | 428 |
| 334 | 20240403 | 143600 | 5080693250 | 39450 | 39550 | 39550 | 39400 | 1151 |
| 335 | 20240403 | 143500 | 5035270500 | 39450 | 39500 | 39500 | 39450 | 43 |
| 336 | 20240403 | 143400 | 5033573900 | 39500 | 39500 | 39500 | 39500 | 36 |
| 337 | 20240403 | 143300 | 5032151900 | 39500 | 39500 | 39550 | 39500 | 46 |
| 338 | 20240403 | 143200 | 5030334750 | 39450 | 39450 | 39500 | 39450 | 54 |
| 339 | 20240403 | 143100 | 5028203400 | 39450 | 39450 | 39550 | 39450 | 222 |
| 340 | 20240403 | 143000 | 5019445000 | 39450 | 39500 | 39500 | 39450 | 276 |
| 341 | 20240403 | 142900 | 5008543200 | 39500 | 39500 | 39500 | 39500 | 184 |
| 342 | 20240403 | 142800 | 5001275200 | 39550 | 39600 | 39650 | 39550 | 1777 |
| 343 | 20240403 | 142700 | 4930990400 | 39650 | 39650 | 39700 | 39600 | 67 |
| 344 | 20240403 | 142600 | 4928333650 | 39600 | 39600 | 39700 | 39600 | 199 |
| 345 | 20240403 | 142500 | 4920450250 | 39600 | 39650 | 39650 | 39600 | 430 |
| 346 | 20240403 | 142400 | 4903406400 | 39650 | 39650 | 39700 | 39650 | 12 |
| 347 | 20240403 | 142300 | 4902930550 | 39650 | 39650 | 39700 | 39650 | 660 |
| 348 | 20240403 | 142200 | 4876761500 | 39700 | 39700 | 39700 | 39700 | 39 |
| 349 | 20240403 | 142100 | 4875213200 | 39750 | 39700 | 39750 | 39700 | 21 |
| 350 | 20240403 | 142000 | 4874378500 | 39700 | 39700 | 39800 | 39650 | 59 |
| 351 | 20240403 | 141900 | 4872035850 | 39600 | 39700 | 39700 | 39600 | 693 |
| 352 | 20240403 | 141800 | 4844590250 | 39600 | 39650 | 39650 | 39600 | 652 |
| 353 | 20240403 | 141700 | 4818740750 | 39650 | 39850 | 39850 | 39650 | 797 |
| 354 | 20240403 | 141600 | 4787090750 | 39750 | 39750 | 39750 | 39750 | 17 |
| 355 | 20240403 | 141500 | 4786415000 | 39800 | 39900 | 39900 | 39800 | 7 |
| 356 | 20240403 | 141400 | 4786136100 | 39900 | 39750 | 39950 | 39750 | 264 |
| 357 | 20240403 | 141300 | 4775606950 | 39750 | 39700 | 39750 | 39700 | 34 |
| 358 | 20240403 | 141200 | 4774256000 | 39700 | 39750 | 39750 | 39700 | 14 |
| 359 | 20240403 | 141100 | 4773700100 | 39700 | 39700 | 39750 | 39700 | 96 |
| 360 | 20240403 | 141000 | 4769888850 | 39700 | 39700 | 39700 | 39700 | 35 |
| 361 | 20240403 | 140900 | 4768499350 | 39750 | 39750 | 39800 | 39750 | 72 |
| 362 | 20240403 | 140800 | 4765636100 | 39750 | 39750 | 39750 | 39750 | 13 |
| 363 | 20240403 | 140700 | 4765119350 | 39900 | 39700 | 39900 | 39650 | 69 |
| 364 | 20240403 | 140600 | 4762380200 | 39650 | 39650 | 39700 | 39650 | 158 |
| 365 | 20240403 | 140500 | 4756112050 | 39650 | 39700 | 39700 | 39650 | 93 |
| 366 | 20240403 | 140400 | 4752422850 | 39700 | 39650 | 39700 | 39650 | 375 |
| 367 | 20240403 | 140300 | 4737553150 | 39700 | 39700 | 39700 | 39700 | 81 |
| 368 | 20240403 | 140200 | 4734337450 | 39700 | 39800 | 39800 | 39700 | 50 |
| 369 | 20240403 | 140100 | 4732350250 | 39850 | 39800 | 39850 | 39750 | 87 |
| 370 | 20240403 | 140000 | 4728890000 | 39800 | 39800 | 39800 | 39800 | 5 |
| 371 | 20240403 | 135900 | 4728691000 | 39750 | 39800 | 39800 | 39750 | 17 |
| 372 | 20240403 | 135800 | 4728015200 | 39750 | 39900 | 39900 | 39750 | 24 |
| 373 | 20240403 | 135700 | 4727060900 | 39900 | 39800 | 39900 | 39750 | 66 |
| 374 | 20240403 | 135600 | 4724433150 | 39750 | 39800 | 39800 | 39750 | 79 |
| 375 | 20240403 | 135500 | 4721290600 | 39850 | 39800 | 39850 | 39800 | 129 |
| 376 | 20240403 | 135400 | 4716150750 | 39850 | 39750 | 39850 | 39750 | 105 |
| 377 | 20240403 | 135300 | 4711972150 | 39750 | 39600 | 39750 | 39600 | 106 |
| 378 | 20240403 | 135200 | 4707759400 | 39550 | 39900 | 39900 | 39550 | 4526 |
| 379 | 20240403 | 135100 | 4528108600 | 39900 | 39950 | 39950 | 39900 | 160 |
| 380 | 20240403 | 135000 | 4521723100 | 39900 | 39950 | 39950 | 39900 | 100 |
| 381 | 20240403 | 134900 | 4517728700 | 40000 | 39950 | 40000 | 39950 | 14 |
| 382 | 20240403 | 134800 | 4517169350 | 39950 | 39900 | 39950 | 39900 | 205 |
| 383 | 20240403 | 134700 | 4508989050 | 39900 | 39900 | 39950 | 39900 | 104 |
| 384 | 20240403 | 134600 | 4504837450 | 39900 | 39950 | 40000 | 39900 | 349 |
| 385 | 20240403 | 134500 | 4490907400 | 39900 | 40150 | 40150 | 39900 | 2429 |
| 386 | 20240403 | 134400 | 4393870050 | 40150 | 40200 | 40200 | 40150 | 751 |
| 387 | 20240403 | 134300 | 4363680400 | 40250 | 40200 | 40300 | 40200 | 615 |
| 388 | 20240403 | 134200 | 4338935300 | 40200 | 40150 | 40200 | 40150 | 253 |
| 389 | 20240403 | 134100 | 4328777300 | 40200 | 40200 | 40200 | 40200 | 128 |
| 390 | 20240403 | 134000 | 4323631700 | 40200 | 40200 | 40250 | 40200 | 38 |
| 391 | 20240403 | 133900 | 4322103750 | 40150 | 40300 | 40300 | 40150 | 1706 |
| 392 | 20240403 | 133800 | 4253394500 | 40450 | 40450 | 40450 | 40350 | 1944 |
| 393 | 20240403 | 133700 | 4174937750 | 40450 | 40400 | 40450 | 40400 | 105 |
| 394 | 20240403 | 133600 | 4170695150 | 40450 | 40450 | 40450 | 40450 | 58 |
| 395 | 20240403 | 133500 | 4168349050 | 40450 | 40500 | 40500 | 40450 | 264 |
| 396 | 20240403 | 133400 | 4157670050 | 40500 | 40500 | 40500 | 40450 | 144 |
| 397 | 20240403 | 133300 | 4151839700 | 40400 | 40450 | 40500 | 40400 | 121 |
| 398 | 20240403 | 133200 | 4146948250 | 40450 | 40500 | 40500 | 40450 | 224 |
| 399 | 20240403 | 133100 | 4137881450 | 40500 | 40400 | 40650 | 40400 | 3440 |
| 400 | 20240403 | 133000 | 3998548600 | 40400 | 40350 | 40400 | 40350 | 348 |
| 401 | 20240403 | 132900 | 3984491850 | 40350 | 40350 | 40400 | 40350 | 269 |
| 402 | 20240403 | 132800 | 3973637650 | 40400 | 40450 | 40450 | 40400 | 1614 |
| 403 | 20240403 | 132700 | 3908424200 | 40450 | 40450 | 40450 | 40400 | 18 |
| 404 | 20240403 | 132600 | 3907696350 | 40450 | 40450 | 40450 | 40400 | 41 |
| 405 | 20240403 | 132500 | 3906039350 | 40400 | 40450 | 40450 | 40400 | 61 |
| 406 | 20240403 | 132400 | 3903573450 | 40450 | 40450 | 40500 | 40450 | 508 |
| 407 | 20240403 | 132300 | 3883024800 | 40500 | 40450 | 40500 | 40450 | 252 |
| 408 | 20240403 | 132200 | 3872826400 | 40400 | 40450 | 40500 | 40400 | 301 |
| 409 | 20240403 | 132100 | 3860656550 | 40450 | 40550 | 40550 | 40450 | 356 |
| 410 | 20240403 | 132000 | 3846246250 | 40550 | 40500 | 40600 | 40500 | 721 |
| 411 | 20240403 | 131900 | 3817013300 | 40500 | 40500 | 40550 | 40350 | 971 |
| 412 | 20240403 | 131800 | 3777675000 | 40500 | 40300 | 40500 | 40250 | 2903 |
| 413 | 20240403 | 131700 | 3660290200 | 40300 | 40150 | 40400 | 40150 | 2570 |
| 414 | 20240403 | 131600 | 3556658500 | 40150 | 40150 | 40150 | 40150 | 66 |
| 415 | 20240403 | 131500 | 3554008600 | 40150 | 40100 | 40150 | 40100 | 701 |
| 416 | 20240403 | 131400 | 3525884750 | 40100 | 40100 | 40100 | 40100 | 20 |
| 417 | 20240403 | 131300 | 3525082750 | 40100 | 40100 | 40100 | 40100 | 2 |
| 418 | 20240403 | 131200 | 3525002550 | 40100 | 40100 | 40100 | 40100 | 524 |
| 419 | 20240403 | 131100 | 3503990150 | 40100 | 40200 | 40200 | 40100 | 197 |
| 420 | 20240403 | 131000 | 3496078800 | 40200 | 40150 | 40200 | 40150 | 541 |
| 421 | 20240403 | 130900 | 3474333600 | 40200 | 40050 | 40200 | 40000 | 623 |
| 422 | 20240403 | 130800 | 3449370750 | 40100 | 40000 | 40100 | 40000 | 252 |
| 423 | 20240403 | 130700 | 3439281900 | 40050 | 40100 | 40100 | 40050 | 66 |
| 424 | 20240403 | 130600 | 3436638100 | 40000 | 39950 | 40000 | 39950 | 866 |
| 425 | 20240403 | 130500 | 3402015050 | 39950 | 39950 | 39950 | 39900 | 160 |
| 426 | 20240403 | 130400 | 3395623100 | 39950 | 39900 | 39950 | 39900 | 55 |
| 427 | 20240403 | 130300 | 3393426100 | 39950 | 39950 | 39950 | 39900 | 112 |
| 428 | 20240403 | 130200 | 3388952200 | 39900 | 40100 | 40100 | 39900 | 1383 |
| 429 | 20240403 | 130100 | 3333627050 | 40100 | 40100 | 40100 | 40100 | 9 |
| 430 | 20240403 | 130000 | 3333266150 | 40150 | 40100 | 40150 | 40100 | 172 |
| 431 | 20240403 | 125900 | 3326366600 | 40100 | 40200 | 40250 | 40100 | 222 |
| 432 | 20240403 | 125800 | 3317452450 | 40200 | 40200 | 40200 | 40200 | 117 |
| 433 | 20240403 | 125700 | 3312749050 | 40250 | 40200 | 40300 | 40200 | 76 |
| 434 | 20240403 | 125600 | 3309690400 | 40200 | 40200 | 40200 | 40150 | 141 |
| 435 | 20240403 | 125500 | 3304024650 | 40150 | 40300 | 40350 | 40150 | 478 |
| 436 | 20240403 | 125400 | 3284785100 | 40350 | 40050 | 40500 | 40050 | 3388 |
| 437 | 20240403 | 125300 | 3148310050 | 40050 | 39950 | 40100 | 39950 | 2166 |
| 438 | 20240403 | 125200 | 3061690750 | 39900 | 39950 | 39950 | 39900 | 340 |
| 439 | 20240403 | 125100 | 3048123750 | 39900 | 39900 | 39900 | 39900 | 230 |
| 440 | 20240403 | 125000 | 3038946750 | 39900 | 39900 | 39900 | 39900 | 109 |
| 441 | 20240403 | 124900 | 3034597650 | 39850 | 39850 | 39850 | 39850 | 106 |
| 442 | 20240403 | 124800 | 3030373550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 443 | 20240403 | 124700 | 3030373550 | 39850 | 39750 | 39850 | 39750 | 314 |
| 444 | 20240403 | 124600 | 3017872750 | 39750 | 39750 | 39750 | 39750 | 52 |
| 445 | 20240403 | 124500 | 3015805750 | 39750 | 39750 | 39750 | 39750 | 122 |
| 446 | 20240403 | 124400 | 3010956250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 447 | 20240403 | 124300 | 3010956250 | 39750 | 39750 | 39750 | 39750 | 74 |
| 448 | 20240403 | 124200 | 3008014750 | 39750 | 39800 | 39800 | 39750 | 227 |
| 449 | 20240403 | 124100 | 2998991250 | 39800 | 39800 | 39800 | 39800 | 122 |
| 450 | 20240403 | 124000 | 2994135650 | 39750 | 39750 | 39750 | 39750 | 58 |
| 451 | 20240403 | 123900 | 2991830150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 452 | 20240403 | 123800 | 2991830150 | 39750 | 39700 | 39750 | 39700 | 2 |
| 453 | 20240403 | 123700 | 2991750700 | 39700 | 39650 | 39700 | 39650 | 156 |
| 454 | 20240403 | 123600 | 2985564300 | 39650 | 39650 | 39650 | 39650 | 130 |
| 455 | 20240403 | 123500 | 2980409800 | 39650 | 39650 | 39650 | 39650 | 1 |
| 456 | 20240403 | 123400 | 2980370150 | 39650 | 39650 | 39650 | 39650 | 395 |
| 457 | 20240403 | 123300 | 2964708400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 458 | 20240403 | 123200 | 2964708400 | 39700 | 39750 | 39750 | 39700 | 358 |
| 459 | 20240403 | 123100 | 2950478750 | 39750 | 39800 | 39800 | 39750 | 279 |
| 460 | 20240403 | 123000 | 2939388450 | 39800 | 39800 | 39800 | 39800 | 116 |
| 461 | 20240403 | 122900 | 2934771650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 462 | 20240403 | 122800 | 2934771650 | 39850 | 39800 | 39900 | 39800 | 266 |
| 463 | 20240403 | 122700 | 2924172200 | 39850 | 39850 | 39850 | 39850 | 531 |
| 464 | 20240403 | 122600 | 2903011850 | 39850 | 39850 | 39850 | 39850 | 90 |
| 465 | 20240403 | 122500 | 2899425350 | 39850 | 39800 | 39850 | 39800 | 122 |
| 466 | 20240403 | 122400 | 2894565400 | 39900 | 39900 | 39900 | 39900 | 35 |
| 467 | 20240403 | 122300 | 2893168900 | 39900 | 39750 | 39900 | 39750 | 1010 |
| 468 | 20240403 | 122200 | 2852912700 | 39750 | 39750 | 39750 | 39750 | 283 |
| 469 | 20240403 | 122100 | 2841663450 | 39750 | 39750 | 39750 | 39750 | 36 |
| 470 | 20240403 | 122000 | 2840232450 | 39750 | 39650 | 39750 | 39650 | 66 |
| 471 | 20240403 | 121900 | 2837613550 | 39700 | 39700 | 39700 | 39700 | 5 |
| 472 | 20240403 | 121800 | 2837415050 | 39700 | 39700 | 39700 | 39650 | 119 |
| 473 | 20240403 | 121700 | 2832691400 | 39700 | 39700 | 39700 | 39700 | 20 |
| 474 | 20240403 | 121600 | 2831897400 | 39650 | 39700 | 39700 | 39650 | 263 |
| 475 | 20240403 | 121500 | 2821465400 | 39700 | 39650 | 39700 | 39650 | 59 |
| 476 | 20240403 | 121400 | 2819123550 | 39700 | 39700 | 39700 | 39700 | 120 |
| 477 | 20240403 | 121300 | 2814359550 | 39700 | 39700 | 39700 | 39700 | 105 |
| 478 | 20240403 | 121200 | 2810191050 | 39700 | 39700 | 39700 | 39700 | 101 |
| 479 | 20240403 | 121100 | 2806181350 | 39650 | 39650 | 39650 | 39650 | 86 |
| 480 | 20240403 | 121000 | 2802771450 | 39600 | 39650 | 39650 | 39600 | 19 |
| 481 | 20240403 | 120900 | 2802019000 | 39650 | 39600 | 39650 | 39600 | 125 |
| 482 | 20240403 | 120800 | 2797068950 | 39550 | 39550 | 39550 | 39550 | 4 |
| 483 | 20240403 | 120700 | 2796910750 | 39500 | 39500 | 39550 | 39500 | 241 |
| 484 | 20240403 | 120600 | 2787390000 | 39500 | 39450 | 39500 | 39450 | 39 |
| 485 | 20240403 | 120500 | 2785849650 | 39500 | 39500 | 39500 | 39500 | 24 |
| 486 | 20240403 | 120400 | 2784901650 | 39450 | 39400 | 39450 | 39400 | 139 |
| 487 | 20240403 | 120300 | 2779418350 | 39450 | 39400 | 39450 | 39400 | 87 |
| 488 | 20240403 | 120200 | 2775989300 | 39400 | 39400 | 39400 | 39400 | 86 |
| 489 | 20240403 | 120100 | 2772600900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 490 | 20240403 | 120000 | 2772600900 | 39400 | 39450 | 39450 | 39400 | 35 |
| 491 | 20240403 | 115900 | 2771220900 | 39450 | 39450 | 39450 | 39450 | 5 |
| 492 | 20240403 | 115800 | 2771023650 | 39500 | 39500 | 39500 | 39500 | 0 |
| 493 | 20240403 | 115700 | 2771023650 | 39500 | 39550 | 39600 | 39500 | 101 |
| 494 | 20240403 | 115600 | 2767029100 | 39550 | 39500 | 39600 | 39500 | 114 |
| 495 | 20240403 | 115500 | 2762525500 | 39500 | 39400 | 39500 | 39400 | 23 |
| 496 | 20240403 | 115400 | 2761618150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 497 | 20240403 | 115300 | 2761618150 | 39450 | 39450 | 39450 | 39450 | 43 |
| 498 | 20240403 | 115200 | 2759921800 | 39450 | 39400 | 39450 | 39400 | 177 |
| 499 | 20240403 | 115100 | 2752947500 | 39400 | 39350 | 39400 | 39350 | 184 |
| 500 | 20240403 | 115000 | 2745697950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 501 | 20240403 | 114900 | 2745697950 | 39350 | 39350 | 39350 | 39350 | 17 |
| 502 | 20240403 | 114800 | 2745029000 | 39350 | 39300 | 39350 | 39300 | 29 |
| 503 | 20240403 | 114700 | 2743888900 | 39300 | 39300 | 39300 | 39300 | 25 |
| 504 | 20240403 | 114600 | 2742906400 | 39300 | 39300 | 39300 | 39300 | 5 |
| 505 | 20240403 | 114500 | 2742709900 | 39300 | 39300 | 39300 | 39300 | 1 |
| 506 | 20240403 | 114400 | 2742670600 | 39300 | 39300 | 39300 | 39300 | 7 |
| 507 | 20240403 | 114300 | 2742395500 | 39350 | 39300 | 39350 | 39300 | 41 |
| 508 | 20240403 | 114200 | 2740782850 | 39300 | 39300 | 39300 | 39300 | 1 |
| 509 | 20240403 | 114100 | 2740743550 | 39250 | 39250 | 39250 | 39250 | 0 |
| 510 | 20240403 | 114000 | 2740743550 | 39250 | 39250 | 39250 | 39250 | 2 |
| 511 | 20240403 | 113900 | 2740665050 | 39350 | 39300 | 39350 | 39300 | 6 |
| 512 | 20240403 | 113800 | 2740429000 | 39250 | 39250 | 39250 | 39250 | 59 |
| 513 | 20240403 | 113700 | 2738113250 | 39250 | 39400 | 39400 | 39250 | 24 |
| 514 | 20240403 | 113600 | 2737167800 | 39300 | 39500 | 39550 | 39300 | 5 |
| 515 | 20240403 | 113500 | 2736970600 | 39600 | 39400 | 39600 | 39250 | 168 |
| 516 | 20240403 | 113400 | 2730344450 | 39450 | 39400 | 39450 | 39400 | 79 |
| 517 | 20240403 | 113300 | 2727229800 | 39450 | 39300 | 39450 | 39300 | 82 |
| 518 | 20240403 | 113200 | 2724002200 | 39300 | 39300 | 39350 | 39300 | 83 |
| 519 | 20240403 | 113100 | 2720740050 | 39300 | 39300 | 39300 | 39300 | 55 |
| 520 | 20240403 | 113000 | 2718578550 | 39300 | 39300 | 39300 | 39300 | 68 |
| 521 | 20240403 | 112900 | 2715906150 | 39300 | 39300 | 39300 | 39300 | 8 |
| 522 | 20240403 | 112800 | 2715591750 | 39250 | 39200 | 39250 | 39200 | 102 |
| 523 | 20240403 | 112700 | 2711588650 | 39200 | 39200 | 39200 | 39200 | 1 |
| 524 | 20240403 | 112600 | 2711549450 | 39250 | 39250 | 39250 | 39250 | 1 |
| 525 | 20240403 | 112500 | 2711510200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 526 | 20240403 | 112400 | 2711510200 | 39250 | 39250 | 39250 | 39250 | 20 |
| 527 | 20240403 | 112300 | 2710725200 | 39250 | 39250 | 39250 | 39250 | 3 |
| 528 | 20240403 | 112200 | 2710607450 | 39200 | 39200 | 39200 | 39200 | 235 |
| 529 | 20240403 | 112100 | 2701395450 | 39200 | 39250 | 39250 | 39200 | 35 |
| 530 | 20240403 | 112000 | 2700021950 | 39300 | 39300 | 39300 | 39300 | 4 |
| 531 | 20240403 | 111900 | 2699864750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 532 | 20240403 | 111800 | 2699864750 | 39300 | 39300 | 39300 | 39300 | 8 |
| 533 | 20240403 | 111700 | 2699550350 | 39200 | 39250 | 39250 | 39200 | 170 |
| 534 | 20240403 | 111600 | 2692886050 | 39250 | 39250 | 39250 | 39250 | 156 |
| 535 | 20240403 | 111500 | 2686763050 | 39250 | 39250 | 39250 | 39250 | 211 |
| 536 | 20240403 | 111400 | 2678481300 | 39250 | 39350 | 39350 | 39250 | 115 |
| 537 | 20240403 | 111300 | 2673964700 | 39300 | 39300 | 39300 | 39300 | 1152 |
| 538 | 20240403 | 111200 | 2628691100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 539 | 20240403 | 111100 | 2628691100 | 39300 | 39400 | 39400 | 39300 | 112 |
| 540 | 20240403 | 111000 | 2624286400 | 39350 | 39350 | 39350 | 39350 | 2 |
| 541 | 20240403 | 110900 | 2624207700 | 39400 | 39400 | 39400 | 39400 | 0 |
| 542 | 20240403 | 110800 | 2624207700 | 39400 | 39400 | 39400 | 39400 | 0 |
| 543 | 20240403 | 110700 | 2624207700 | 39400 | 39400 | 39400 | 39400 | 50 |
| 544 | 20240403 | 110600 | 2622237700 | 39400 | 39300 | 39400 | 39250 | 84 |
| 545 | 20240403 | 110500 | 2618932500 | 39300 | 39300 | 39300 | 39300 | 574 |
| 546 | 20240403 | 110400 | 2596374300 | 39300 | 39400 | 39400 | 39300 | 10 |
| 547 | 20240403 | 110300 | 2595980400 | 39350 | 39350 | 39350 | 39350 | 1 |
| 548 | 20240403 | 110200 | 2595941050 | 39350 | 39350 | 39350 | 39350 | 101 |
| 549 | 20240403 | 110100 | 2591966700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 550 | 20240403 | 110000 | 2591966700 | 39350 | 39350 | 39350 | 39300 | 130 |
| 551 | 20240403 | 105900 | 2586851300 | 39350 | 39350 | 39350 | 39300 | 575 |
| 552 | 20240403 | 105800 | 2564248350 | 39350 | 39300 | 39350 | 39300 | 185 |
| 553 | 20240403 | 105700 | 2556971100 | 39300 | 39350 | 39350 | 39300 | 448 |
| 554 | 20240403 | 105600 | 2539345500 | 39350 | 39400 | 39400 | 39350 | 614 |
| 555 | 20240403 | 105500 | 2515168350 | 39400 | 39500 | 39600 | 39400 | 412 |
| 556 | 20240403 | 105400 | 2498901950 | 39500 | 39500 | 39500 | 39500 | 41 |
| 557 | 20240403 | 105300 | 2497282450 | 39500 | 39450 | 39500 | 39450 | 7 |
| 558 | 20240403 | 105200 | 2497006050 | 39400 | 39400 | 39400 | 39400 | 11 |
| 559 | 20240403 | 105100 | 2496572650 | 39400 | 39450 | 39450 | 39400 | 95 |
| 560 | 20240403 | 105000 | 2492827250 | 39450 | 39400 | 39450 | 39400 | 75 |
| 561 | 20240403 | 104900 | 2489872150 | 39400 | 39400 | 39450 | 39400 | 74 |
| 562 | 20240403 | 104800 | 2486954150 | 39400 | 39400 | 39400 | 39400 | 116 |
| 563 | 20240403 | 104700 | 2482383750 | 39400 | 39450 | 39500 | 39400 | 296 |
| 564 | 20240403 | 104600 | 2470706500 | 39500 | 39550 | 39550 | 39450 | 219 |
| 565 | 20240403 | 104500 | 2462055400 | 39550 | 39500 | 39550 | 39450 | 66 |
| 566 | 20240403 | 104400 | 2459447600 | 39600 | 39500 | 39600 | 39450 | 54 |
| 567 | 20240403 | 104300 | 2457314650 | 39500 | 39500 | 39500 | 39500 | 131 |
| 568 | 20240403 | 104200 | 2452140150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 569 | 20240403 | 104100 | 2452140150 | 39500 | 39500 | 39500 | 39500 | 1 |
| 570 | 20240403 | 104000 | 2452100650 | 39500 | 39650 | 39650 | 39500 | 78 |
| 571 | 20240403 | 103900 | 2449010500 | 39750 | 39750 | 39750 | 39750 | 94 |
| 572 | 20240403 | 103800 | 2445274000 | 39750 | 39700 | 39750 | 39650 | 255 |
| 573 | 20240403 | 103700 | 2435153350 | 39700 | 39750 | 39750 | 39700 | 187 |
| 574 | 20240403 | 103600 | 2427720800 | 39800 | 39850 | 39900 | 39750 | 98 |
| 575 | 20240403 | 103500 | 2423819250 | 39900 | 39850 | 39900 | 39800 | 279 |
| 576 | 20240403 | 103400 | 2412706000 | 39850 | 39700 | 39850 | 39700 | 1017 |
| 577 | 20240403 | 103300 | 2372256550 | 39700 | 39750 | 39750 | 39700 | 209 |
| 578 | 20240403 | 103200 | 2363954050 | 39750 | 39600 | 39750 | 39600 | 412 |
| 579 | 20240403 | 103100 | 2347607000 | 39600 | 39450 | 39600 | 39450 | 1918 |
| 580 | 20240403 | 103000 | 2271880250 | 39450 | 39400 | 39450 | 39350 | 249 |
| 581 | 20240403 | 102900 | 2262058100 | 39400 | 39450 | 39450 | 39350 | 199 |
| 582 | 20240403 | 102800 | 2254217250 | 39450 | 39450 | 39450 | 39450 | 24 |
| 583 | 20240403 | 102700 | 2253270450 | 39500 | 39500 | 39500 | 39500 | 100 |
| 584 | 20240403 | 102600 | 2249320450 | 39500 | 39500 | 39500 | 39500 | 7 |
| 585 | 20240403 | 102500 | 2249043950 | 39400 | 39450 | 39450 | 39400 | 161 |
| 586 | 20240403 | 102400 | 2242693350 | 39500 | 39500 | 39500 | 39450 | 13 |
| 587 | 20240403 | 102300 | 2242180100 | 39500 | 39550 | 39550 | 39500 | 151 |
| 588 | 20240403 | 102200 | 2236210900 | 39550 | 39550 | 39550 | 39550 | 93 |
| 589 | 20240403 | 102100 | 2232532750 | 39500 | 39500 | 39500 | 39500 | 37 |
| 590 | 20240403 | 102000 | 2231071250 | 39500 | 39450 | 39500 | 39450 | 228 |
| 591 | 20240403 | 101900 | 2222068800 | 39500 | 39500 | 39500 | 39500 | 9 |
| 592 | 20240403 | 101800 | 2221713300 | 39500 | 39400 | 39500 | 39400 | 118 |
| 593 | 20240403 | 101700 | 2217062450 | 39400 | 39400 | 39400 | 39400 | 23 |
| 594 | 20240403 | 101600 | 2216156250 | 39350 | 39350 | 39350 | 39350 | 193 |
| 595 | 20240403 | 101500 | 2208561700 | 39350 | 39350 | 39350 | 39350 | 21 |
| 596 | 20240403 | 101400 | 2207735350 | 39300 | 39350 | 39350 | 39300 | 60 |
| 597 | 20240403 | 101300 | 2205376450 | 39350 | 39400 | 39400 | 39350 | 11 |
| 598 | 20240403 | 101200 | 2204943550 | 39400 | 39500 | 39500 | 39400 | 44 |
| 599 | 20240403 | 101100 | 2203209600 | 39500 | 39500 | 39500 | 39500 | 12 |
| 600 | 20240403 | 101000 | 2202735600 | 39550 | 39500 | 39550 | 39450 | 609 |
| 601 | 20240403 | 100900 | 2178694300 | 39500 | 39400 | 39500 | 39400 | 185 |
| 602 | 20240403 | 100800 | 2171393800 | 39400 | 39400 | 39400 | 39400 | 26 |
| 603 | 20240403 | 100700 | 2170369400 | 39400 | 39400 | 39400 | 39400 | 96 |
| 604 | 20240403 | 100600 | 2166587000 | 39400 | 39400 | 39400 | 39400 | 5 |
| 605 | 20240403 | 100500 | 2166390000 | 39300 | 39350 | 39350 | 39300 | 8 |
| 606 | 20240403 | 100400 | 2166075550 | 39300 | 39300 | 39300 | 39300 | 112 |
| 607 | 20240403 | 100300 | 2161673950 | 39200 | 39300 | 39300 | 39200 | 120 |
| 608 | 20240403 | 100200 | 2156964100 | 39300 | 39400 | 39450 | 39300 | 617 |
| 609 | 20240403 | 100100 | 2132683200 | 39350 | 39300 | 39350 | 39300 | 39 |
| 610 | 20240403 | 100000 | 2131148750 | 39250 | 39300 | 39300 | 39250 | 6 |
| 611 | 20240403 | 095900 | 2130913150 | 39300 | 39300 | 39300 | 39100 | 150 |
| 612 | 20240403 | 095800 | 2125043450 | 39300 | 39150 | 39300 | 39150 | 637 |
| 613 | 20240403 | 095700 | 2100040600 | 39200 | 39100 | 39200 | 39100 | 6 |
| 614 | 20240403 | 095600 | 2099805900 | 39100 | 39000 | 39100 | 39000 | 13 |
| 615 | 20240403 | 095500 | 2099297700 | 38950 | 39250 | 39250 | 38950 | 308 |
| 616 | 20240403 | 095400 | 2087290000 | 39200 | 39100 | 39200 | 39050 | 130 |
| 617 | 20240403 | 095300 | 2082209950 | 39000 | 39250 | 39250 | 39000 | 2 |
| 618 | 20240403 | 095200 | 2082131700 | 39250 | 39050 | 39250 | 38950 | 405 |
| 619 | 20240403 | 095100 | 2066316650 | 38950 | 39000 | 39050 | 38950 | 235 |
| 620 | 20240403 | 095000 | 2057153750 | 39000 | 39100 | 39100 | 39000 | 1826 |
| 621 | 20240403 | 094900 | 1985901850 | 39100 | 39050 | 39100 | 39050 | 111 |
| 622 | 20240403 | 094800 | 1981563050 | 39050 | 39100 | 39100 | 39050 | 226 |
| 623 | 20240403 | 094700 | 1972736250 | 39100 | 39100 | 39250 | 39050 | 1077 |
| 624 | 20240403 | 094600 | 1930661650 | 39100 | 39300 | 39300 | 39100 | 1315 |
| 625 | 20240403 | 094500 | 1879175850 | 39350 | 39150 | 39350 | 39150 | 86 |
| 626 | 20240403 | 094400 | 1875801000 | 39150 | 39400 | 39400 | 39150 | 2564 |
| 627 | 20240403 | 094300 | 1774985700 | 39450 | 39550 | 39550 | 39450 | 1043 |
| 628 | 20240403 | 094200 | 1733797850 | 39550 | 39550 | 39650 | 39550 | 97 |
| 629 | 20240403 | 094100 | 1729958900 | 39550 | 39600 | 39700 | 39500 | 3096 |
| 630 | 20240403 | 094000 | 1607494600 | 39600 | 39750 | 39850 | 39600 | 1107 |
| 631 | 20240403 | 093900 | 1563555950 | 39750 | 40000 | 40000 | 39750 | 1210 |
| 632 | 20240403 | 093800 | 1515371900 | 40000 | 40100 | 40150 | 39750 | 1529 |
| 633 | 20240403 | 093700 | 1454237900 | 40100 | 39850 | 40150 | 39850 | 1651 |
| 634 | 20240403 | 093600 | 1388210750 | 39850 | 39750 | 39850 | 39700 | 1468 |
| 635 | 20240403 | 093500 | 1329807550 | 39700 | 39550 | 39700 | 39550 | 580 |
| 636 | 20240403 | 093400 | 1306802700 | 39550 | 39600 | 39600 | 39550 | 268 |
| 637 | 20240403 | 093300 | 1296202600 | 39600 | 39550 | 39750 | 39550 | 105 |
| 638 | 20240403 | 093200 | 1292037100 | 39550 | 39550 | 39550 | 39550 | 40 |
| 639 | 20240403 | 093100 | 1290455100 | 39750 | 39700 | 39750 | 39500 | 244 |
| 640 | 20240403 | 093000 | 1280766550 | 39700 | 39700 | 39700 | 39450 | 1386 |
| 641 | 20240403 | 092900 | 1226054900 | 39750 | 39700 | 39750 | 39650 | 5174 |
| 642 | 20240403 | 092800 | 1020720450 | 39700 | 39550 | 39700 | 39550 | 139 |
| 643 | 20240403 | 092700 | 1015207150 | 39550 | 39700 | 39700 | 39450 | 656 |
| 644 | 20240403 | 092600 | 989297100 | 39700 | 39650 | 39700 | 39500 | 1042 |
| 645 | 20240403 | 092500 | 948057050 | 39650 | 39650 | 39700 | 39650 | 212 |
| 646 | 20240403 | 092400 | 939650950 | 39700 | 39600 | 39700 | 39600 | 2260 |
| 647 | 20240403 | 092300 | 850013600 | 39550 | 39700 | 39700 | 39550 | 572 |
| 648 | 20240403 | 092200 | 827388000 | 39700 | 39700 | 39700 | 39700 | 116 |
| 649 | 20240403 | 092100 | 822782800 | 39550 | 39650 | 39700 | 39550 | 1706 |
| 650 | 20240403 | 092000 | 755172800 | 39600 | 39650 | 39700 | 39600 | 522 |
| 651 | 20240403 | 091900 | 734487700 | 39650 | 39600 | 39650 | 39600 | 410 |
| 652 | 20240403 | 091800 | 718243800 | 39600 | 39150 | 39600 | 39150 | 2447 |
| 653 | 20240403 | 091700 | 622193750 | 39100 | 39150 | 39200 | 39100 | 389 |
| 654 | 20240403 | 091600 | 606964400 | 39200 | 39200 | 39200 | 39150 | 630 |
| 655 | 20240403 | 091500 | 582269950 | 39200 | 39200 | 39300 | 39200 | 470 |
| 656 | 20240403 | 091400 | 563845000 | 39200 | 39350 | 39350 | 39200 | 44 |
| 657 | 20240403 | 091300 | 562115950 | 39200 | 39150 | 39400 | 39150 | 1658 |
| 658 | 20240403 | 091200 | 497033300 | 39150 | 39100 | 39300 | 39000 | 789 |
| 659 | 20240403 | 091100 | 466236150 | 39050 | 39300 | 39300 | 39050 | 1058 |
| 660 | 20240403 | 091000 | 424874050 | 39300 | 39450 | 39450 | 39300 | 520 |
| 661 | 20240403 | 090900 | 404382350 | 39450 | 39650 | 39650 | 39450 | 20 |
| 662 | 20240403 | 090800 | 403591150 | 39400 | 39450 | 39450 | 39400 | 37 |
| 663 | 20240403 | 090700 | 402132500 | 39450 | 39500 | 39500 | 39400 | 185 |
| 664 | 20240403 | 090600 | 394836750 | 39500 | 39550 | 39600 | 39500 | 563 |
| 665 | 20240403 | 090500 | 372570550 | 39550 | 39650 | 39650 | 39350 | 971 |
| 666 | 20240403 | 090400 | 334159900 | 39650 | 39650 | 39650 | 39600 | 607 |
| 667 | 20240403 | 090300 | 310092400 | 39650 | 39550 | 39700 | 39500 | 570 |
| 668 | 20240403 | 090200 | 287520050 | 39550 | 39150 | 39550 | 39000 | 2613 |
| 669 | 20240403 | 090100 | 185113350 | 39150 | 39250 | 39650 | 39050 | 2142 |
| 670 | 20240403 | 090000 | 101276750 | 39150 | 39700 | 39750 | 39150 | 2442 |