36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 201700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 3 | 20240403 | 201600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240403 | 201500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240403 | 201400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240403 | 201300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240403 | 201200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240403 | 201100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240403 | 201000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240403 | 200900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240403 | 200800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240403 | 200700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240403 | 200600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240403 | 200500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240403 | 200400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240403 | 200300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240403 | 200200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240403 | 200100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240403 | 200000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240403 | 195900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240403 | 195800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240403 | 195700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240403 | 195600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240403 | 195500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240403 | 195400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240403 | 195300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240403 | 195200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240403 | 195100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240403 | 195000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240403 | 194900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240403 | 194800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240403 | 194700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 33 | 20240403 | 194600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240403 | 194500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240403 | 194400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240403 | 194300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240403 | 194200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240403 | 194100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240403 | 194000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240403 | 193900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240403 | 193800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240403 | 193700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240403 | 193600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240403 | 193500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240403 | 193400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240403 | 193300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240403 | 193200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240403 | 193100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240403 | 193000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240403 | 192900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240403 | 192800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240403 | 192700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240403 | 192600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240403 | 192500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240403 | 192400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240403 | 192300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240403 | 192200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240403 | 192100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240403 | 192000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240403 | 191900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240403 | 191800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240403 | 191700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 63 | 20240403 | 191600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240403 | 191500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240403 | 191400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240403 | 191300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240403 | 191200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240403 | 191100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240403 | 191000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240403 | 190900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240403 | 190800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240403 | 190700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240403 | 190600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240403 | 190500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240403 | 190400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240403 | 190300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240403 | 190200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240403 | 190100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240403 | 190000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240403 | 185900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240403 | 185800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240403 | 185700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240403 | 185600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240403 | 185500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240403 | 185400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240403 | 185300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240403 | 185200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240403 | 185100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240403 | 185000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240403 | 184900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240403 | 184800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240403 | 184700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 93 | 20240403 | 184600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240403 | 184500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240403 | 184400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240403 | 184300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240403 | 184200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240403 | 184100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240403 | 184000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240403 | 183900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240403 | 183800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240403 | 183700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240403 | 183600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240403 | 183500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240403 | 183400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240403 | 183300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240403 | 183200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240403 | 183100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240403 | 183000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240403 | 182900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240403 | 182800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240403 | 182700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240403 | 182600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240403 | 182500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240403 | 182400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240403 | 182300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240403 | 182200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240403 | 182100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240403 | 182000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240403 | 181900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240403 | 181800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240403 | 181700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 123 | 20240403 | 181600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240403 | 181500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240403 | 181400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240403 | 181300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240403 | 181200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240403 | 181100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240403 | 181000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240403 | 180900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240403 | 180800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240403 | 180700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240403 | 180600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240403 | 180500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240403 | 180400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240403 | 180300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240403 | 180200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240403 | 180100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240403 | 180000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240403 | 175900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240403 | 175800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240403 | 175700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240403 | 175600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240403 | 175500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240403 | 175400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240403 | 175300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240403 | 175200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240403 | 175100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240403 | 175000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240403 | 174900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240403 | 174800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240403 | 174700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 153 | 20240403 | 174600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240403 | 174500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240403 | 174400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240403 | 174300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240403 | 174200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240403 | 174100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240403 | 174000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240403 | 173900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240403 | 173800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240403 | 173700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240403 | 173600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240403 | 173500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240403 | 173400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240403 | 173300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240403 | 173200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240403 | 173100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240403 | 173000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240403 | 172900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240403 | 172800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240403 | 172700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240403 | 172600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240403 | 172500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240403 | 172400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240403 | 172300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240403 | 172200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240403 | 172100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240403 | 172000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240403 | 171900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240403 | 171800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240403 | 171700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 183 | 20240403 | 171600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240403 | 171500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240403 | 171400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240403 | 171300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240403 | 171200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240403 | 171100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240403 | 171000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240403 | 170900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240403 | 170800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240403 | 170700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240403 | 170600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240403 | 170500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240403 | 170400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240403 | 170300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240403 | 170200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240403 | 170100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240403 | 170000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240403 | 165900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240403 | 165800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240403 | 165700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240403 | 165600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240403 | 165500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240403 | 165400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240403 | 165300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240403 | 165200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240403 | 165100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240403 | 165000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240403 | 164900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240403 | 164800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240403 | 164700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 213 | 20240403 | 164600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240403 | 164500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240403 | 164400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240403 | 164300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240403 | 164200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240403 | 164100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240403 | 164000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240403 | 163900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240403 | 163800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240403 | 163700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240403 | 163600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240403 | 163500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240403 | 163400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240403 | 163300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240403 | 163200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240403 | 163100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240403 | 163000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240403 | 162900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240403 | 162800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240403 | 162700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240403 | 162600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240403 | 162500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240403 | 162400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240403 | 162300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240403 | 162200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240403 | 162100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240403 | 162000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240403 | 161900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240403 | 161800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240403 | 161700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 243 | 20240403 | 161600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240403 | 161500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240403 | 161400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240403 | 161300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240403 | 161200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240403 | 161100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240403 | 161000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240403 | 160900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240403 | 160800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240403 | 160700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240403 | 160600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240403 | 160500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240403 | 160400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240403 | 160300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240403 | 160200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240403 | 160100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240403 | 160000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240403 | 155900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240403 | 155800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240403 | 155700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240403 | 155600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240403 | 155500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240403 | 155400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240403 | 155300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240403 | 155200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20240403 | 155100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240403 | 155000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240403 | 154900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240403 | 154800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240403 | 154700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 273 | 20240403 | 154600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240403 | 154500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20240403 | 154400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20240403 | 154300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20240403 | 154200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20240403 | 154100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20240403 | 154000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20240403 | 153900 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20240403 | 153800 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20240403 | 153700 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20240403 | 153600 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20240403 | 153500 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20240403 | 153400 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20240403 | 153300 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20240403 | 153200 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20240403 | 153100 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20240403 | 153000 | 8302328450 | 45000 | 45000 | 45000 | 45000 | 995 |
| 290 | 20240403 | 152900 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 291 | 20240403 | 152800 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 292 | 20240403 | 152700 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 293 | 20240403 | 152600 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 294 | 20240403 | 152500 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 295 | 20240403 | 152400 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 296 | 20240403 | 152300 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 297 | 20240403 | 152200 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 298 | 20240403 | 152100 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 299 | 20240403 | 152000 | 8257553450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 300 | 20240403 | 151900 | 8257553450 | 45200 | 44900 | 45200 | 44800 | 285 |
| 301 | 20240403 | 151800 | 8244741750 | 44800 | 44800 | 44800 | 44800 | 1 |
| 302 | 20240403 | 151700 | 8244696950 | 44750 | 45100 | 45100 | 44750 | 1301 |
| 303 | 20240403 | 151600 | 8186398000 | 44900 | 45050 | 45050 | 44850 | 1053 |
| 304 | 20240403 | 151500 | 8139116550 | 45050 | 45250 | 45250 | 45050 | 658 |
| 305 | 20240403 | 151400 | 8109440550 | 45200 | 45400 | 45400 | 45100 | 223 |
| 306 | 20240403 | 151300 | 8099356750 | 45400 | 45150 | 45400 | 45100 | 195 |
| 307 | 20240403 | 151200 | 8090535850 | 45100 | 44950 | 45100 | 44950 | 1616 |
| 308 | 20240403 | 151100 | 8017782350 | 44900 | 44950 | 44950 | 44900 | 27 |
| 309 | 20240403 | 151000 | 8016570000 | 44900 | 44850 | 44900 | 44850 | 99 |
| 310 | 20240403 | 150900 | 8012129150 | 44850 | 44800 | 44900 | 44750 | 278 |
| 311 | 20240403 | 150800 | 7999679700 | 44700 | 44700 | 44700 | 44700 | 11 |
| 312 | 20240403 | 150700 | 7999188000 | 44700 | 44750 | 44850 | 44700 | 272 |
| 313 | 20240403 | 150600 | 7987005350 | 44700 | 44750 | 44750 | 44650 | 489 |
| 314 | 20240403 | 150500 | 7965170700 | 44650 | 44750 | 44800 | 44650 | 1049 |
| 315 | 20240403 | 150400 | 7918308050 | 44800 | 44850 | 44850 | 44700 | 831 |
| 316 | 20240403 | 150300 | 7881105300 | 44850 | 44850 | 44850 | 44850 | 52 |
| 317 | 20240403 | 150200 | 7878773100 | 44850 | 44950 | 44950 | 44850 | 913 |
| 318 | 20240403 | 150100 | 7837792300 | 44950 | 44900 | 45000 | 44900 | 98 |
| 319 | 20240403 | 150000 | 7833390800 | 44900 | 45000 | 45000 | 44900 | 447 |
| 320 | 20240403 | 145900 | 7813319800 | 44900 | 44900 | 44950 | 44900 | 131 |
| 321 | 20240403 | 145800 | 7807436950 | 44900 | 44950 | 44950 | 44900 | 301 |
| 322 | 20240403 | 145700 | 7793908100 | 44900 | 45050 | 45050 | 44900 | 776 |
| 323 | 20240403 | 145600 | 7759009850 | 45050 | 45050 | 45100 | 45000 | 223 |
| 324 | 20240403 | 145500 | 7748972750 | 45050 | 45050 | 45050 | 45000 | 58 |
| 325 | 20240403 | 145400 | 7746361800 | 45050 | 45050 | 45050 | 45000 | 25 |
| 326 | 20240403 | 145300 | 7745236050 | 45000 | 45000 | 45050 | 45000 | 47 |
| 327 | 20240403 | 145200 | 7743120500 | 45100 | 45000 | 45100 | 44950 | 211 |
| 328 | 20240403 | 145100 | 7733614800 | 45000 | 44950 | 45050 | 44950 | 169 |
| 329 | 20240403 | 145000 | 7726010250 | 44950 | 44950 | 45000 | 44950 | 419 |
| 330 | 20240403 | 144900 | 7707165650 | 44950 | 44950 | 45000 | 44950 | 68 |
| 331 | 20240403 | 144800 | 7704107950 | 44950 | 44950 | 45000 | 44950 | 22 |
| 332 | 20240403 | 144700 | 7703118850 | 45000 | 44950 | 45000 | 44950 | 31 |
| 333 | 20240403 | 144600 | 7701724700 | 44950 | 45000 | 45050 | 44950 | 23 |
| 334 | 20240403 | 144500 | 7700689850 | 45050 | 45000 | 45050 | 44950 | 27 |
| 335 | 20240403 | 144400 | 7699475250 | 44950 | 45050 | 45050 | 44900 | 31 |
| 336 | 20240403 | 144300 | 7698081200 | 45000 | 45000 | 45050 | 45000 | 23 |
| 337 | 20240403 | 144200 | 7697046150 | 45000 | 45000 | 45050 | 44950 | 33 |
| 338 | 20240403 | 144100 | 7695561100 | 44950 | 44950 | 45050 | 44950 | 62 |
| 339 | 20240403 | 144000 | 7692773200 | 45100 | 44800 | 45100 | 44800 | 29 |
| 340 | 20240403 | 143900 | 7691472550 | 44800 | 45100 | 45100 | 44800 | 5583 |
| 341 | 20240403 | 143800 | 7441181950 | 45050 | 45050 | 45100 | 45000 | 28 |
| 342 | 20240403 | 143700 | 7439920650 | 45000 | 45100 | 45100 | 45000 | 91 |
| 343 | 20240403 | 143600 | 7435821850 | 45050 | 45100 | 45150 | 45050 | 45 |
| 344 | 20240403 | 143500 | 7433793600 | 45100 | 45100 | 45100 | 45050 | 69 |
| 345 | 20240403 | 143400 | 7430682550 | 45100 | 44950 | 45100 | 44950 | 523 |
| 346 | 20240403 | 143300 | 7407128800 | 44950 | 45000 | 45000 | 44950 | 48 |
| 347 | 20240403 | 143200 | 7404970300 | 44950 | 44950 | 45050 | 44950 | 35 |
| 348 | 20240403 | 143100 | 7403395850 | 45000 | 44950 | 45000 | 44950 | 28 |
| 349 | 20240403 | 143000 | 7402136450 | 45000 | 45000 | 45000 | 44950 | 39 |
| 350 | 20240403 | 142900 | 7400383050 | 45000 | 45000 | 45000 | 44950 | 344 |
| 351 | 20240403 | 142800 | 7384904900 | 44950 | 44950 | 45000 | 44950 | 93 |
| 352 | 20240403 | 142700 | 7380722800 | 44950 | 44950 | 44950 | 44950 | 43 |
| 353 | 20240403 | 142600 | 7378789950 | 44950 | 45000 | 45000 | 44950 | 399 |
| 354 | 20240403 | 142500 | 7360848300 | 44950 | 44950 | 45000 | 44950 | 147 |
| 355 | 20240403 | 142400 | 7354240600 | 45000 | 45000 | 45000 | 44950 | 194 |
| 356 | 20240403 | 142300 | 7345513200 | 44950 | 44850 | 45000 | 44800 | 1576 |
| 357 | 20240403 | 142200 | 7274686700 | 44850 | 44800 | 44900 | 44800 | 104 |
| 358 | 20240403 | 142100 | 7270021800 | 44800 | 44800 | 44850 | 44800 | 81 |
| 359 | 20240403 | 142000 | 7266389800 | 44850 | 44800 | 44900 | 44800 | 182 |
| 360 | 20240403 | 141900 | 7258227200 | 44800 | 45000 | 45000 | 44800 | 1119 |
| 361 | 20240403 | 141800 | 7207992900 | 45000 | 45100 | 45100 | 45000 | 867 |
| 362 | 20240403 | 141700 | 7168938300 | 45100 | 45100 | 45100 | 45050 | 144 |
| 363 | 20240403 | 141600 | 7162444250 | 45100 | 45100 | 45150 | 45100 | 77 |
| 364 | 20240403 | 141500 | 7158971400 | 45100 | 45100 | 45150 | 45100 | 99 |
| 365 | 20240403 | 141400 | 7154506450 | 45100 | 45150 | 45200 | 45100 | 219 |
| 366 | 20240403 | 141300 | 7144628000 | 45100 | 45150 | 45150 | 45100 | 134 |
| 367 | 20240403 | 141200 | 7138579500 | 45100 | 45150 | 45150 | 45100 | 75 |
| 368 | 20240403 | 141100 | 7135196800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 369 | 20240403 | 141000 | 7135196800 | 45100 | 45200 | 45200 | 45100 | 54 |
| 370 | 20240403 | 140900 | 7132758500 | 45250 | 45100 | 45250 | 45100 | 242 |
| 371 | 20240403 | 140800 | 7121844150 | 45050 | 45050 | 45100 | 45050 | 75 |
| 372 | 20240403 | 140700 | 7118463400 | 45050 | 45050 | 45050 | 45050 | 85 |
| 373 | 20240403 | 140600 | 7114634150 | 45050 | 45000 | 45100 | 45000 | 57 |
| 374 | 20240403 | 140500 | 7112067400 | 45050 | 45000 | 45050 | 45000 | 125 |
| 375 | 20240403 | 140400 | 7106440450 | 45000 | 44950 | 45000 | 44950 | 486 |
| 376 | 20240403 | 140300 | 7084583450 | 44950 | 44950 | 44950 | 44900 | 305 |
| 377 | 20240403 | 140200 | 7070876950 | 45000 | 45000 | 45100 | 45000 | 388 |
| 378 | 20240403 | 140100 | 7053408800 | 45000 | 45100 | 45100 | 44950 | 213 |
| 379 | 20240403 | 140000 | 7043829950 | 45050 | 45250 | 45250 | 45000 | 1077 |
| 380 | 20240403 | 135900 | 6995235150 | 45250 | 45250 | 45250 | 45200 | 393 |
| 381 | 20240403 | 135800 | 6977466000 | 45300 | 45300 | 45300 | 45250 | 194 |
| 382 | 20240403 | 135700 | 6968684100 | 45300 | 45400 | 45400 | 45300 | 10 |
| 383 | 20240403 | 135600 | 6968230900 | 45400 | 45250 | 45400 | 45250 | 80 |
| 384 | 20240403 | 135500 | 6964610400 | 45300 | 45300 | 45300 | 45250 | 7 |
| 385 | 20240403 | 135400 | 6964293350 | 45250 | 45200 | 45250 | 45200 | 62 |
| 386 | 20240403 | 135300 | 6961488800 | 45200 | 45200 | 45200 | 45150 | 98 |
| 387 | 20240403 | 135200 | 6957060550 | 45250 | 45100 | 45400 | 45050 | 447 |
| 388 | 20240403 | 135100 | 6936889350 | 45050 | 45250 | 45250 | 44950 | 3333 |
| 389 | 20240403 | 135000 | 6786587950 | 45300 | 45300 | 45300 | 45300 | 210 |
| 390 | 20240403 | 134900 | 6777074950 | 45350 | 45350 | 45350 | 45300 | 59 |
| 391 | 20240403 | 134800 | 6774401100 | 45400 | 45400 | 45400 | 45350 | 6 |
| 392 | 20240403 | 134700 | 6774128750 | 45350 | 45400 | 45400 | 45350 | 430 |
| 393 | 20240403 | 134600 | 6754628150 | 45400 | 45650 | 45650 | 45300 | 376 |
| 394 | 20240403 | 134500 | 6737567400 | 45500 | 45650 | 45650 | 45500 | 216 |
| 395 | 20240403 | 134400 | 6727722100 | 45700 | 45350 | 45700 | 45350 | 1401 |
| 396 | 20240403 | 134300 | 6663854400 | 45300 | 45300 | 45350 | 45300 | 137 |
| 397 | 20240403 | 134200 | 6657647800 | 45250 | 45250 | 45300 | 45250 | 49 |
| 398 | 20240403 | 134100 | 6655429450 | 45300 | 45300 | 45300 | 45300 | 5 |
| 399 | 20240403 | 134000 | 6655202950 | 45300 | 45300 | 45300 | 45250 | 75 |
| 400 | 20240403 | 133900 | 6651806850 | 45300 | 45400 | 45400 | 45300 | 543 |
| 401 | 20240403 | 133800 | 6627208000 | 45400 | 45350 | 45400 | 45300 | 408 |
| 402 | 20240403 | 133700 | 6608721800 | 45300 | 45400 | 45400 | 45300 | 147 |
| 403 | 20240403 | 133600 | 6602057750 | 45400 | 45350 | 45400 | 45350 | 89 |
| 404 | 20240403 | 133500 | 6598019000 | 45350 | 45400 | 45400 | 45350 | 42 |
| 405 | 20240403 | 133400 | 6596113400 | 45400 | 45400 | 45400 | 45350 | 35 |
| 406 | 20240403 | 133300 | 6594525750 | 45400 | 45400 | 45400 | 45400 | 32 |
| 407 | 20240403 | 133200 | 6593072950 | 45400 | 45400 | 45400 | 45350 | 283 |
| 408 | 20240403 | 133100 | 6580226650 | 45450 | 45350 | 45450 | 45350 | 29 |
| 409 | 20240403 | 133000 | 6578910950 | 45350 | 45300 | 45350 | 45300 | 139 |
| 410 | 20240403 | 132900 | 6572608800 | 45300 | 45300 | 45300 | 45300 | 22 |
| 411 | 20240403 | 132800 | 6571612200 | 45400 | 45450 | 45450 | 45400 | 26 |
| 412 | 20240403 | 132700 | 6570431000 | 45450 | 45450 | 45450 | 45450 | 7 |
| 413 | 20240403 | 132600 | 6570112850 | 45450 | 45550 | 45550 | 45450 | 1865 |
| 414 | 20240403 | 132500 | 6485325800 | 45600 | 45650 | 45650 | 45600 | 28 |
| 415 | 20240403 | 132400 | 6484048950 | 45650 | 45300 | 45650 | 45300 | 1524 |
| 416 | 20240403 | 132300 | 6414789400 | 45350 | 45300 | 45350 | 45300 | 23 |
| 417 | 20240403 | 132200 | 6413747450 | 45300 | 45250 | 45300 | 45250 | 49 |
| 418 | 20240403 | 132100 | 6411530100 | 45300 | 45250 | 45300 | 45200 | 183 |
| 419 | 20240403 | 132000 | 6403249850 | 45200 | 45300 | 45300 | 45200 | 62 |
| 420 | 20240403 | 131900 | 6400445350 | 45400 | 45400 | 45400 | 45400 | 4 |
| 421 | 20240403 | 131800 | 6400263750 | 45300 | 45300 | 45350 | 45300 | 118 |
| 422 | 20240403 | 131700 | 6394918200 | 45400 | 45400 | 45400 | 45250 | 303 |
| 423 | 20240403 | 131600 | 6381189500 | 45400 | 45400 | 45450 | 45400 | 22 |
| 424 | 20240403 | 131500 | 6380190200 | 45400 | 45600 | 45600 | 45400 | 1029 |
| 425 | 20240403 | 131400 | 6333372350 | 45550 | 45500 | 45550 | 45450 | 107 |
| 426 | 20240403 | 131300 | 6328502300 | 45500 | 45500 | 45500 | 45450 | 128 |
| 427 | 20240403 | 131200 | 6322679650 | 45500 | 45500 | 45500 | 45500 | 53 |
| 428 | 20240403 | 131100 | 6320268150 | 45450 | 45500 | 45550 | 45450 | 102 |
| 429 | 20240403 | 131000 | 6315626150 | 45550 | 45600 | 45650 | 45500 | 189 |
| 430 | 20240403 | 130900 | 6307014950 | 45500 | 45550 | 45550 | 45500 | 29 |
| 431 | 20240403 | 130800 | 6305694050 | 45550 | 45350 | 45550 | 45350 | 64 |
| 432 | 20240403 | 130700 | 6302781050 | 45500 | 45350 | 45550 | 45350 | 134 |
| 433 | 20240403 | 130600 | 6296693200 | 45400 | 45400 | 45450 | 45350 | 147 |
| 434 | 20240403 | 130500 | 6290017150 | 45500 | 45500 | 45500 | 45500 | 89 |
| 435 | 20240403 | 130400 | 6285967650 | 45550 | 45500 | 45550 | 45500 | 26 |
| 436 | 20240403 | 130300 | 6284784450 | 45500 | 45500 | 45500 | 45400 | 79 |
| 437 | 20240403 | 130200 | 6281193400 | 45550 | 45550 | 45550 | 45500 | 39 |
| 438 | 20240403 | 130100 | 6279418650 | 45550 | 45600 | 45750 | 45500 | 292 |
| 439 | 20240403 | 130000 | 6266113800 | 45700 | 45450 | 45700 | 45400 | 1096 |
| 440 | 20240403 | 125900 | 6216119100 | 45450 | 45550 | 45700 | 45450 | 654 |
| 441 | 20240403 | 125800 | 6186298100 | 45700 | 45600 | 45700 | 45600 | 206 |
| 442 | 20240403 | 125700 | 6176891100 | 45600 | 45500 | 45600 | 45400 | 679 |
| 443 | 20240403 | 125600 | 6146021550 | 45400 | 45550 | 45550 | 45050 | 1159 |
| 444 | 20240403 | 125500 | 6093460300 | 45600 | 45550 | 45600 | 45550 | 60 |
| 445 | 20240403 | 125400 | 6090724800 | 45550 | 45500 | 45600 | 45500 | 157 |
| 446 | 20240403 | 125300 | 6083573300 | 45450 | 45500 | 45500 | 45450 | 34 |
| 447 | 20240403 | 125200 | 6082027500 | 45500 | 45400 | 45550 | 45400 | 54 |
| 448 | 20240403 | 125100 | 6079572300 | 45400 | 45350 | 45400 | 45350 | 221 |
| 449 | 20240403 | 125000 | 6069546600 | 45400 | 45400 | 45400 | 45400 | 13 |
| 450 | 20240403 | 124900 | 6068956400 | 45500 | 45450 | 45500 | 45450 | 26 |
| 451 | 20240403 | 124800 | 6067773500 | 45450 | 45500 | 45500 | 45450 | 70 |
| 452 | 20240403 | 124700 | 6064591250 | 45500 | 45500 | 45500 | 45450 | 44 |
| 453 | 20240403 | 124600 | 6062590450 | 45450 | 45450 | 45450 | 45400 | 60 |
| 454 | 20240403 | 124500 | 6059865700 | 45350 | 45400 | 45400 | 45350 | 50 |
| 455 | 20240403 | 124400 | 6057598150 | 45400 | 45400 | 45400 | 45350 | 64 |
| 456 | 20240403 | 124300 | 6054694100 | 45400 | 45400 | 45450 | 45350 | 205 |
| 457 | 20240403 | 124200 | 6045386700 | 45400 | 45450 | 45450 | 45400 | 10 |
| 458 | 20240403 | 124100 | 6044932650 | 45300 | 45250 | 45300 | 45250 | 645 |
| 459 | 20240403 | 124000 | 6015715750 | 45250 | 45250 | 45250 | 45200 | 98 |
| 460 | 20240403 | 123900 | 6011282800 | 45250 | 45250 | 45300 | 45200 | 265 |
| 461 | 20240403 | 123800 | 5999302800 | 45300 | 45250 | 45300 | 45250 | 33 |
| 462 | 20240403 | 123700 | 5997809350 | 45300 | 45250 | 45300 | 45200 | 79 |
| 463 | 20240403 | 123600 | 5994236150 | 45250 | 45250 | 45250 | 45250 | 3 |
| 464 | 20240403 | 123500 | 5994100400 | 45200 | 45250 | 45250 | 45150 | 68 |
| 465 | 20240403 | 123400 | 5991026100 | 45250 | 45200 | 45250 | 45150 | 70 |
| 466 | 20240403 | 123300 | 5987862650 | 45200 | 45250 | 45250 | 45150 | 146 |
| 467 | 20240403 | 123200 | 5981269100 | 45200 | 45250 | 45250 | 45150 | 73 |
| 468 | 20240403 | 123100 | 5977972800 | 45100 | 45200 | 45200 | 45100 | 188 |
| 469 | 20240403 | 123000 | 5969488400 | 45150 | 45250 | 45250 | 45150 | 392 |
| 470 | 20240403 | 122900 | 5951773500 | 45300 | 45250 | 45300 | 45250 | 98 |
| 471 | 20240403 | 122800 | 5947338750 | 45300 | 45200 | 45300 | 45200 | 303 |
| 472 | 20240403 | 122700 | 5933629300 | 45200 | 45300 | 45300 | 45200 | 900 |
| 473 | 20240403 | 122600 | 5892897700 | 45300 | 45200 | 45300 | 45150 | 943 |
| 474 | 20240403 | 122500 | 5850213150 | 45200 | 45250 | 45250 | 45200 | 338 |
| 475 | 20240403 | 122400 | 5834932050 | 45250 | 45200 | 45300 | 45200 | 73 |
| 476 | 20240403 | 122300 | 5831630000 | 45250 | 45250 | 45300 | 45250 | 136 |
| 477 | 20240403 | 122200 | 5825472500 | 45250 | 45250 | 45250 | 45250 | 48 |
| 478 | 20240403 | 122100 | 5823300500 | 45300 | 45300 | 45300 | 45200 | 604 |
| 479 | 20240403 | 122000 | 5795942250 | 45150 | 45200 | 45300 | 45150 | 259 |
| 480 | 20240403 | 121900 | 5784214300 | 45150 | 45200 | 45300 | 45100 | 638 |
| 481 | 20240403 | 121800 | 5755340900 | 45100 | 45100 | 45150 | 45100 | 68 |
| 482 | 20240403 | 121700 | 5752271250 | 45150 | 45100 | 45150 | 45100 | 28 |
| 483 | 20240403 | 121600 | 5751007650 | 45100 | 45200 | 45200 | 45050 | 35 |
| 484 | 20240403 | 121500 | 5749429350 | 45100 | 45100 | 45100 | 45050 | 103 |
| 485 | 20240403 | 121400 | 5744785850 | 45100 | 45100 | 45100 | 45100 | 5 |
| 486 | 20240403 | 121300 | 5744560350 | 45050 | 44950 | 45050 | 44950 | 138 |
| 487 | 20240403 | 121200 | 5738353050 | 45000 | 45250 | 45250 | 45000 | 172 |
| 488 | 20240403 | 121100 | 5730611800 | 45100 | 45000 | 45300 | 44950 | 1051 |
| 489 | 20240403 | 121000 | 5683053100 | 45000 | 45000 | 45000 | 45000 | 111 |
| 490 | 20240403 | 120900 | 5678058100 | 44950 | 44950 | 44950 | 44900 | 63 |
| 491 | 20240403 | 120800 | 5675226550 | 45000 | 45000 | 45000 | 45000 | 34 |
| 492 | 20240403 | 120700 | 5673696550 | 45050 | 44950 | 45050 | 44950 | 233 |
| 493 | 20240403 | 120600 | 5663223000 | 44950 | 44900 | 44950 | 44900 | 51 |
| 494 | 20240403 | 120500 | 5660932300 | 44900 | 44900 | 44950 | 44900 | 58 |
| 495 | 20240403 | 120400 | 5658326850 | 44900 | 44850 | 44900 | 44850 | 61 |
| 496 | 20240403 | 120300 | 5655588350 | 44950 | 44850 | 44950 | 44850 | 55 |
| 497 | 20240403 | 120200 | 5653121250 | 44850 | 44850 | 44850 | 44850 | 21 |
| 498 | 20240403 | 120100 | 5652179400 | 44850 | 44850 | 44900 | 44850 | 36 |
| 499 | 20240403 | 120000 | 5650564450 | 44900 | 44900 | 44950 | 44900 | 64 |
| 500 | 20240403 | 115900 | 5647688950 | 44900 | 44700 | 44900 | 44700 | 1204 |
| 501 | 20240403 | 115800 | 5593813400 | 44700 | 44800 | 44800 | 44700 | 159 |
| 502 | 20240403 | 115700 | 5586699450 | 44750 | 44800 | 44800 | 44750 | 61 |
| 503 | 20240403 | 115600 | 5583969500 | 44750 | 44850 | 44850 | 44750 | 190 |
| 504 | 20240403 | 115500 | 5575457750 | 44850 | 44950 | 44950 | 44850 | 1005 |
| 505 | 20240403 | 115400 | 5530362450 | 44900 | 44900 | 44900 | 44900 | 29 |
| 506 | 20240403 | 115300 | 5529060350 | 44900 | 45100 | 45100 | 44900 | 134 |
| 507 | 20240403 | 115200 | 5523036400 | 45050 | 45000 | 45050 | 45000 | 120 |
| 508 | 20240403 | 115100 | 5517635400 | 45050 | 45200 | 45200 | 45050 | 399 |
| 509 | 20240403 | 115000 | 5499641350 | 45200 | 45250 | 45250 | 45150 | 139 |
| 510 | 20240403 | 114900 | 5493364200 | 45250 | 45150 | 45250 | 45150 | 97 |
| 511 | 20240403 | 114800 | 5488981050 | 45200 | 45100 | 45200 | 45050 | 71 |
| 512 | 20240403 | 114700 | 5485781500 | 45100 | 45100 | 45100 | 45100 | 4 |
| 513 | 20240403 | 114600 | 5485601100 | 45000 | 44850 | 45000 | 44850 | 438 |
| 514 | 20240403 | 114500 | 5465902500 | 44800 | 44850 | 44850 | 44800 | 93 |
| 515 | 20240403 | 114400 | 5461735050 | 44750 | 44750 | 44750 | 44700 | 77 |
| 516 | 20240403 | 114300 | 5458290800 | 44750 | 44750 | 44750 | 44750 | 4 |
| 517 | 20240403 | 114200 | 5458111800 | 44850 | 44850 | 44900 | 44750 | 1531 |
| 518 | 20240403 | 114100 | 5389472350 | 44850 | 44900 | 44900 | 44850 | 35 |
| 519 | 20240403 | 114000 | 5387902400 | 44850 | 44850 | 44850 | 44800 | 97 |
| 520 | 20240403 | 113900 | 5383553450 | 44850 | 44800 | 44850 | 44800 | 111 |
| 521 | 20240403 | 113800 | 5378580150 | 44800 | 44950 | 45000 | 44750 | 760 |
| 522 | 20240403 | 113700 | 5344566900 | 44750 | 44700 | 44950 | 44700 | 132 |
| 523 | 20240403 | 113600 | 5338660600 | 44700 | 44750 | 44750 | 44650 | 126 |
| 524 | 20240403 | 113500 | 5333031250 | 44800 | 44700 | 44900 | 44700 | 99 |
| 525 | 20240403 | 113400 | 5328604450 | 44800 | 44750 | 44800 | 44750 | 6 |
| 526 | 20240403 | 113300 | 5328335700 | 44650 | 44800 | 44800 | 44650 | 186 |
| 527 | 20240403 | 113200 | 5320019900 | 44800 | 45000 | 45000 | 44750 | 49 |
| 528 | 20240403 | 113100 | 5317815350 | 45000 | 44850 | 45000 | 44750 | 390 |
| 529 | 20240403 | 113000 | 5300342150 | 44950 | 45050 | 45150 | 44950 | 181 |
| 530 | 20240403 | 112900 | 5292195750 | 45000 | 44800 | 45050 | 44800 | 223 |
| 531 | 20240403 | 112800 | 5282175900 | 44800 | 44800 | 44850 | 44750 | 108 |
| 532 | 20240403 | 112700 | 5277336900 | 44750 | 44700 | 44750 | 44700 | 83 |
| 533 | 20240403 | 112600 | 5273625050 | 44750 | 44800 | 44800 | 44750 | 111 |
| 534 | 20240403 | 112500 | 5268653650 | 44600 | 44450 | 44600 | 44450 | 180 |
| 535 | 20240403 | 112400 | 5260639150 | 44500 | 44450 | 44500 | 44450 | 129 |
| 536 | 20240403 | 112300 | 5254904900 | 44400 | 44300 | 44450 | 44250 | 948 |
| 537 | 20240403 | 112200 | 5212888350 | 44400 | 44450 | 44500 | 44300 | 563 |
| 538 | 20240403 | 112100 | 5187875000 | 44300 | 44500 | 44500 | 44100 | 1030 |
| 539 | 20240403 | 112000 | 5142315300 | 44450 | 44700 | 44700 | 44200 | 1734 |
| 540 | 20240403 | 111900 | 5065431750 | 44700 | 44650 | 44700 | 44650 | 106 |
| 541 | 20240403 | 111800 | 5060698600 | 44850 | 44850 | 44850 | 44850 | 86 |
| 542 | 20240403 | 111700 | 5056841500 | 44500 | 44700 | 44850 | 44500 | 2223 |
| 543 | 20240403 | 111600 | 4957781150 | 44750 | 44850 | 44850 | 44750 | 386 |
| 544 | 20240403 | 111500 | 4940501850 | 44850 | 44850 | 44850 | 44850 | 34 |
| 545 | 20240403 | 111400 | 4938976950 | 44850 | 44800 | 44850 | 44800 | 28 |
| 546 | 20240403 | 111300 | 4937722400 | 44700 | 44750 | 44800 | 44700 | 383 |
| 547 | 20240403 | 111200 | 4920581700 | 44700 | 44900 | 44900 | 44650 | 742 |
| 548 | 20240403 | 111100 | 4887380400 | 44900 | 45050 | 45050 | 44900 | 548 |
| 549 | 20240403 | 111000 | 4862759600 | 45000 | 44950 | 45000 | 44950 | 268 |
| 550 | 20240403 | 110900 | 4850699650 | 45000 | 45050 | 45050 | 45000 | 30 |
| 551 | 20240403 | 110800 | 4849349300 | 45000 | 45000 | 45000 | 45000 | 103 |
| 552 | 20240403 | 110700 | 4844714300 | 44950 | 45150 | 45200 | 44950 | 1168 |
| 553 | 20240403 | 110600 | 4792086050 | 45100 | 45250 | 45250 | 45100 | 49 |
| 554 | 20240403 | 110500 | 4789873600 | 45400 | 45300 | 45400 | 45300 | 9 |
| 555 | 20240403 | 110400 | 4789465100 | 45400 | 45450 | 45450 | 45400 | 48 |
| 556 | 20240403 | 110300 | 4787285550 | 45450 | 45050 | 45450 | 45000 | 122 |
| 557 | 20240403 | 110200 | 4781792800 | 45050 | 45150 | 45150 | 45000 | 1413 |
| 558 | 20240403 | 110100 | 4718164850 | 45200 | 45300 | 45300 | 45200 | 146 |
| 559 | 20240403 | 110000 | 4711564550 | 45400 | 45600 | 45600 | 45300 | 587 |
| 560 | 20240403 | 105900 | 4684905200 | 45600 | 45600 | 45700 | 45600 | 84 |
| 561 | 20240403 | 105800 | 4681072400 | 45550 | 45550 | 45550 | 45550 | 17 |
| 562 | 20240403 | 105700 | 4680298050 | 45550 | 45500 | 45550 | 45450 | 72 |
| 563 | 20240403 | 105600 | 4677018950 | 45500 | 45750 | 45750 | 45500 | 646 |
| 564 | 20240403 | 105500 | 4647577550 | 45850 | 45850 | 45850 | 45800 | 131 |
| 565 | 20240403 | 105400 | 4641574150 | 45950 | 45900 | 45950 | 45900 | 516 |
| 566 | 20240403 | 105300 | 4617885950 | 45900 | 45900 | 45900 | 45900 | 157 |
| 567 | 20240403 | 105200 | 4610679650 | 45950 | 45900 | 45950 | 45900 | 127 |
| 568 | 20240403 | 105100 | 4604846050 | 45900 | 45900 | 45950 | 45900 | 79 |
| 569 | 20240403 | 105000 | 4601217600 | 45900 | 45850 | 45900 | 45800 | 164 |
| 570 | 20240403 | 104900 | 4593697350 | 45800 | 45850 | 45850 | 45800 | 107 |
| 571 | 20240403 | 104800 | 4588795950 | 45800 | 45750 | 45800 | 45750 | 46 |
| 572 | 20240403 | 104700 | 4586689800 | 45750 | 45750 | 45750 | 45700 | 62 |
| 573 | 20240403 | 104600 | 4583853650 | 45750 | 45750 | 45750 | 45750 | 171 |
| 574 | 20240403 | 104500 | 4576030400 | 45750 | 45700 | 45750 | 45650 | 195 |
| 575 | 20240403 | 104400 | 4567117250 | 45650 | 45650 | 45650 | 45600 | 92 |
| 576 | 20240403 | 104300 | 4562917950 | 45700 | 45700 | 45700 | 45700 | 72 |
| 577 | 20240403 | 104200 | 4559627550 | 45700 | 45650 | 45700 | 45650 | 446 |
| 578 | 20240403 | 104100 | 4539264300 | 45600 | 45550 | 45600 | 45400 | 572 |
| 579 | 20240403 | 104000 | 4513216650 | 45600 | 45500 | 45600 | 45500 | 751 |
| 580 | 20240403 | 103900 | 4478989200 | 45550 | 45550 | 45550 | 45550 | 72 |
| 581 | 20240403 | 103800 | 4475709600 | 45550 | 45500 | 45550 | 45450 | 82 |
| 582 | 20240403 | 103700 | 4471975500 | 45500 | 45450 | 45550 | 45450 | 465 |
| 583 | 20240403 | 103600 | 4450805300 | 45500 | 45400 | 45500 | 45400 | 86 |
| 584 | 20240403 | 103500 | 4446893400 | 45500 | 45500 | 45500 | 45400 | 165 |
| 585 | 20240403 | 103400 | 4439394300 | 45500 | 45450 | 45500 | 45400 | 166 |
| 586 | 20240403 | 103300 | 4431846100 | 45500 | 45450 | 45500 | 45400 | 506 |
| 587 | 20240403 | 103200 | 4408847850 | 45400 | 45400 | 45450 | 45400 | 286 |
| 588 | 20240403 | 103100 | 4395853200 | 45400 | 45350 | 45400 | 45350 | 320 |
| 589 | 20240403 | 103000 | 4381330300 | 45250 | 45250 | 45250 | 45250 | 65 |
| 590 | 20240403 | 102900 | 4378389050 | 45200 | 45300 | 45300 | 45100 | 462 |
| 591 | 20240403 | 102800 | 4357532300 | 45300 | 45250 | 45300 | 45200 | 95 |
| 592 | 20240403 | 102700 | 4353231600 | 45250 | 45350 | 45350 | 45250 | 87 |
| 593 | 20240403 | 102600 | 4349294550 | 45200 | 45200 | 45200 | 45200 | 67 |
| 594 | 20240403 | 102500 | 4346266150 | 45200 | 45100 | 45250 | 45100 | 101 |
| 595 | 20240403 | 102400 | 4341699350 | 45250 | 45150 | 45300 | 45050 | 757 |
| 596 | 20240403 | 102300 | 4307533850 | 45100 | 45050 | 45100 | 45050 | 212 |
| 597 | 20240403 | 102200 | 4297972900 | 45050 | 45150 | 45150 | 45000 | 608 |
| 598 | 20240403 | 102100 | 4270600600 | 45150 | 45500 | 45500 | 45150 | 910 |
| 599 | 20240403 | 102000 | 4229441150 | 45500 | 45450 | 45500 | 45450 | 84 |
| 600 | 20240403 | 101900 | 4225622450 | 45400 | 45500 | 45700 | 45400 | 133 |
| 601 | 20240403 | 101800 | 4219576800 | 45600 | 45550 | 45850 | 45550 | 71 |
| 602 | 20240403 | 101700 | 4216342250 | 45450 | 45450 | 45450 | 45400 | 246 |
| 603 | 20240403 | 101600 | 4205161600 | 45400 | 45400 | 45400 | 45400 | 63 |
| 604 | 20240403 | 101500 | 4202301400 | 45400 | 45400 | 45400 | 45400 | 102 |
| 605 | 20240403 | 101400 | 4197670600 | 45450 | 45450 | 45450 | 45400 | 258 |
| 606 | 20240403 | 101300 | 4185957200 | 45450 | 45450 | 45450 | 45400 | 97 |
| 607 | 20240403 | 101200 | 4181548600 | 45550 | 45500 | 45550 | 45450 | 127 |
| 608 | 20240403 | 101100 | 4175770100 | 45450 | 45850 | 45850 | 45450 | 434 |
| 609 | 20240403 | 101000 | 4155992000 | 45850 | 45850 | 45850 | 45650 | 108 |
| 610 | 20240403 | 100900 | 4151046000 | 45850 | 45500 | 45850 | 45400 | 288 |
| 611 | 20240403 | 100800 | 4137913250 | 45500 | 45600 | 45950 | 45500 | 536 |
| 612 | 20240403 | 100700 | 4113388850 | 45600 | 45300 | 45800 | 45150 | 1750 |
| 613 | 20240403 | 100600 | 4033862600 | 45250 | 45500 | 45500 | 45250 | 290 |
| 614 | 20240403 | 100500 | 4020722550 | 45500 | 45150 | 45500 | 45150 | 1501 |
| 615 | 20240403 | 100400 | 3952631550 | 45150 | 45200 | 45200 | 45150 | 362 |
| 616 | 20240403 | 100300 | 3936275700 | 45200 | 45200 | 45200 | 45150 | 327 |
| 617 | 20240403 | 100200 | 3921507850 | 44950 | 45650 | 45650 | 44900 | 7526 |
| 618 | 20240403 | 100100 | 3583121600 | 45650 | 45400 | 45800 | 45400 | 267 |
| 619 | 20240403 | 100000 | 3570944500 | 45300 | 45200 | 45500 | 45200 | 815 |
| 620 | 20240403 | 095900 | 3534032650 | 45200 | 45200 | 45200 | 45200 | 90 |
| 621 | 20240403 | 095800 | 3529964650 | 45200 | 44700 | 45200 | 44700 | 1941 |
| 622 | 20240403 | 095700 | 3443124400 | 44450 | 44700 | 44700 | 44350 | 1359 |
| 623 | 20240403 | 095600 | 3382644300 | 44650 | 44500 | 44650 | 44450 | 588 |
| 624 | 20240403 | 095500 | 3356414600 | 44400 | 44350 | 44400 | 44350 | 1932 |
| 625 | 20240403 | 095400 | 3270711800 | 44350 | 44550 | 44600 | 44300 | 760 |
| 626 | 20240403 | 095300 | 3236924600 | 44650 | 44450 | 44650 | 44450 | 1419 |
| 627 | 20240403 | 095200 | 3173844250 | 44450 | 44550 | 44650 | 44450 | 1586 |
| 628 | 20240403 | 095100 | 3103261500 | 44500 | 44400 | 44700 | 44400 | 2144 |
| 629 | 20240403 | 095000 | 3007719500 | 44550 | 44800 | 44800 | 44450 | 2311 |
| 630 | 20240403 | 094900 | 2904635600 | 44750 | 44850 | 44850 | 44750 | 879 |
| 631 | 20240403 | 094800 | 2865254900 | 44900 | 45250 | 45300 | 44900 | 1177 |
| 632 | 20240403 | 094700 | 2812266200 | 45200 | 45200 | 45300 | 45200 | 235 |
| 633 | 20240403 | 094600 | 2801640150 | 45300 | 45250 | 45300 | 45200 | 875 |
| 634 | 20240403 | 094500 | 2762052800 | 45250 | 45250 | 45300 | 45200 | 202 |
| 635 | 20240403 | 094400 | 2752911600 | 45250 | 45250 | 45250 | 45250 | 106 |
| 636 | 20240403 | 094300 | 2748115100 | 45250 | 45250 | 45300 | 45250 | 181 |
| 637 | 20240403 | 094200 | 2739923400 | 45300 | 45300 | 45300 | 45250 | 549 |
| 638 | 20240403 | 094100 | 2715069650 | 45250 | 45300 | 45300 | 45250 | 10 |
| 639 | 20240403 | 094000 | 2714616750 | 45050 | 45300 | 45400 | 45050 | 2380 |
| 640 | 20240403 | 093900 | 2607069600 | 45500 | 45550 | 45600 | 45250 | 1128 |
| 641 | 20240403 | 093800 | 2555852950 | 45550 | 45450 | 45550 | 45450 | 23 |
| 642 | 20240403 | 093700 | 2554806500 | 45550 | 45350 | 45550 | 45250 | 1155 |
| 643 | 20240403 | 093600 | 2502300050 | 45350 | 45400 | 45400 | 45250 | 1047 |
| 644 | 20240403 | 093500 | 2454859700 | 45450 | 45350 | 45450 | 45350 | 40 |
| 645 | 20240403 | 093400 | 2453044350 | 45300 | 45250 | 45850 | 45250 | 1996 |
| 646 | 20240403 | 093300 | 2362239150 | 45250 | 45050 | 45250 | 45000 | 1386 |
| 647 | 20240403 | 093200 | 2299701450 | 45050 | 45250 | 45250 | 45000 | 2237 |
| 648 | 20240403 | 093100 | 2198981350 | 45250 | 45500 | 45500 | 45250 | 901 |
| 649 | 20240403 | 093000 | 2158172750 | 45500 | 45600 | 45600 | 45400 | 290 |
| 650 | 20240403 | 092900 | 2144989000 | 45600 | 45600 | 45600 | 45550 | 273 |
| 651 | 20240403 | 092800 | 2132540250 | 45600 | 45500 | 45750 | 45350 | 1034 |
| 652 | 20240403 | 092700 | 2085476600 | 45350 | 45750 | 45750 | 45350 | 1086 |
| 653 | 20240403 | 092600 | 2036112100 | 45800 | 46100 | 46100 | 45800 | 1647 |
| 654 | 20240403 | 092500 | 1960421750 | 46100 | 46350 | 46350 | 46100 | 279 |
| 655 | 20240403 | 092400 | 1947506800 | 46350 | 46350 | 46350 | 46350 | 54 |
| 656 | 20240403 | 092300 | 1945003900 | 46000 | 46000 | 46350 | 45950 | 674 |
| 657 | 20240403 | 092200 | 1913851700 | 45950 | 46450 | 46550 | 45950 | 731 |
| 658 | 20240403 | 092100 | 1880120200 | 46400 | 46300 | 46500 | 46300 | 210 |
| 659 | 20240403 | 092000 | 1870376500 | 46300 | 46200 | 46400 | 46150 | 782 |
| 660 | 20240403 | 091900 | 1834261300 | 46200 | 46100 | 46350 | 46100 | 494 |
| 661 | 20240403 | 091800 | 1811452000 | 46100 | 45800 | 46100 | 45800 | 463 |
| 662 | 20240403 | 091700 | 1790157900 | 45850 | 46150 | 46150 | 45850 | 1564 |
| 663 | 20240403 | 091600 | 1718277500 | 46000 | 45250 | 46000 | 45250 | 2692 |
| 664 | 20240403 | 091500 | 1595789800 | 45250 | 45350 | 45450 | 45250 | 949 |
| 665 | 20240403 | 091400 | 1552793250 | 45400 | 45000 | 45400 | 45000 | 4114 |
| 666 | 20240403 | 091300 | 1367048400 | 45000 | 45300 | 45450 | 44900 | 6029 |
| 667 | 20240403 | 091200 | 1094650400 | 45300 | 45650 | 45650 | 45100 | 807 |
| 668 | 20240403 | 091100 | 1058089450 | 45650 | 46200 | 46350 | 44000 | 5378 |
| 669 | 20240403 | 091000 | 814975100 | 46200 | 46700 | 46700 | 46200 | 1491 |
| 670 | 20240403 | 090900 | 745812150 | 46550 | 46900 | 46900 | 46550 | 291 |
| 671 | 20240403 | 090800 | 732224850 | 46900 | 47250 | 47250 | 46500 | 1309 |
| 672 | 20240403 | 090700 | 671079350 | 47250 | 47300 | 47300 | 47100 | 171 |
| 673 | 20240403 | 090600 | 663000050 | 47300 | 47400 | 47450 | 46900 | 1502 |
| 674 | 20240403 | 090500 | 592282850 | 47300 | 47100 | 47300 | 46950 | 1079 |
| 675 | 20240403 | 090400 | 541453650 | 47050 | 46950 | 47200 | 46850 | 1544 |
| 676 | 20240403 | 090300 | 468798650 | 46950 | 47150 | 47150 | 46900 | 537 |
| 677 | 20240403 | 090200 | 443568200 | 47150 | 47300 | 47300 | 46900 | 2239 |
| 678 | 20240403 | 090100 | 338320700 | 47100 | 48150 | 48200 | 47050 | 2600 |
| 679 | 20240403 | 090000 | 214563450 | 48250 | 47050 | 48250 | 47050 | 4393 |