36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 200100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 3 | 20240403 | 200000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20240403 | 195900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20240403 | 195800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20240403 | 195700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20240403 | 195600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20240403 | 195500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20240403 | 195400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20240403 | 195300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20240403 | 195200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20240403 | 195100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20240403 | 195000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20240403 | 194900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20240403 | 194800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20240403 | 194700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20240403 | 194600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20240403 | 194500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20240403 | 194400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20240403 | 194300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20240403 | 194200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20240403 | 194100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20240403 | 194000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20240403 | 193900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20240403 | 193800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20240403 | 193700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20240403 | 193600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20240403 | 193500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20240403 | 193400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20240403 | 193300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20240403 | 193200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20240403 | 193100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 33 | 20240403 | 193000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20240403 | 192900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20240403 | 192800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20240403 | 192700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20240403 | 192600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20240403 | 192500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20240403 | 192400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20240403 | 192300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20240403 | 192200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20240403 | 192100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20240403 | 192000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20240403 | 191900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20240403 | 191800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20240403 | 191700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20240403 | 191600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20240403 | 191500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20240403 | 191400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20240403 | 191300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20240403 | 191200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20240403 | 191100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20240403 | 191000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20240403 | 190900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20240403 | 190800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20240403 | 190700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20240403 | 190600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20240403 | 190500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20240403 | 190400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20240403 | 190300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20240403 | 190200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20240403 | 190100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 63 | 20240403 | 190000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20240403 | 185900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20240403 | 185800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20240403 | 185700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20240403 | 185600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20240403 | 185500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20240403 | 185400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20240403 | 185300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20240403 | 185200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20240403 | 185100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20240403 | 185000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20240403 | 184900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20240403 | 184800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20240403 | 184700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20240403 | 184600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20240403 | 184500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20240403 | 184400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20240403 | 184300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20240403 | 184200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20240403 | 184100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20240403 | 184000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20240403 | 183900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20240403 | 183800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20240403 | 183700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20240403 | 183600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20240403 | 183500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20240403 | 183400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20240403 | 183300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20240403 | 183200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20240403 | 183100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 93 | 20240403 | 183000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20240403 | 182900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20240403 | 182800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20240403 | 182700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20240403 | 182600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20240403 | 182500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20240403 | 182400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20240403 | 182300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20240403 | 182200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20240403 | 182100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20240403 | 182000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20240403 | 181900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20240403 | 181800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20240403 | 181700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20240403 | 181600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20240403 | 181500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20240403 | 181400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20240403 | 181300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20240403 | 181200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20240403 | 181100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20240403 | 181000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20240403 | 180900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20240403 | 180800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20240403 | 180700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20240403 | 180600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20240403 | 180500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20240403 | 180400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20240403 | 180300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20240403 | 180200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20240403 | 180100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 123 | 20240403 | 180000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20240403 | 175900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20240403 | 175800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20240403 | 175700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20240403 | 175600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20240403 | 175500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20240403 | 175400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20240403 | 175300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20240403 | 175200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20240403 | 175100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20240403 | 175000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20240403 | 174900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20240403 | 174800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20240403 | 174700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20240403 | 174600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20240403 | 174500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20240403 | 174400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20240403 | 174300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20240403 | 174200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20240403 | 174100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20240403 | 174000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20240403 | 173900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20240403 | 173800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20240403 | 173700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20240403 | 173600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20240403 | 173500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20240403 | 173400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20240403 | 173300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20240403 | 173200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20240403 | 173100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 153 | 20240403 | 173000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20240403 | 172900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20240403 | 172800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20240403 | 172700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20240403 | 172600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20240403 | 172500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20240403 | 172400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20240403 | 172300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20240403 | 172200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20240403 | 172100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20240403 | 172000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20240403 | 171900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20240403 | 171800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20240403 | 171700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20240403 | 171600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20240403 | 171500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20240403 | 171400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20240403 | 171300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20240403 | 171200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20240403 | 171100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20240403 | 171000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20240403 | 170900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20240403 | 170800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20240403 | 170700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20240403 | 170600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20240403 | 170500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20240403 | 170400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20240403 | 170300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20240403 | 170200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20240403 | 170100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 183 | 20240403 | 170000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20240403 | 165900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20240403 | 165800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20240403 | 165700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20240403 | 165600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20240403 | 165500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20240403 | 165400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20240403 | 165300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20240403 | 165200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20240403 | 165100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20240403 | 165000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20240403 | 164900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20240403 | 164800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20240403 | 164700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20240403 | 164600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20240403 | 164500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20240403 | 164400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20240403 | 164300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20240403 | 164200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20240403 | 164100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20240403 | 164000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20240403 | 163900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20240403 | 163800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20240403 | 163700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20240403 | 163600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20240403 | 163500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20240403 | 163400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20240403 | 163300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20240403 | 163200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20240403 | 163100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 213 | 20240403 | 163000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20240403 | 162900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20240403 | 162800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20240403 | 162700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20240403 | 162600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20240403 | 162500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20240403 | 162400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20240403 | 162300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20240403 | 162200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20240403 | 162100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20240403 | 162000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20240403 | 161900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20240403 | 161800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20240403 | 161700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20240403 | 161600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20240403 | 161500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20240403 | 161400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20240403 | 161300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20240403 | 161200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20240403 | 161100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20240403 | 161000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20240403 | 160900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20240403 | 160800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20240403 | 160700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20240403 | 160600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20240403 | 160500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20240403 | 160400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20240403 | 160300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20240403 | 160200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20240403 | 160100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 243 | 20240403 | 160000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20240403 | 155900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20240403 | 155800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20240403 | 155700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20240403 | 155600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20240403 | 155500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20240403 | 155400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20240403 | 155300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20240403 | 155200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20240403 | 155100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20240403 | 155000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20240403 | 154900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 255 | 20240403 | 154800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20240403 | 154700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 257 | 20240403 | 154600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 258 | 20240403 | 154500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 259 | 20240403 | 154400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 260 | 20240403 | 154300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 261 | 20240403 | 154200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 262 | 20240403 | 154100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 263 | 20240403 | 154000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 264 | 20240403 | 153900 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 265 | 20240403 | 153800 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 266 | 20240403 | 153700 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 267 | 20240403 | 153600 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 268 | 20240403 | 153500 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 269 | 20240403 | 153400 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 270 | 20240403 | 153300 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 271 | 20240403 | 153200 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 272 | 20240403 | 153100 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 273 | 20240403 | 153000 | 11483470050 | 47850 | 47850 | 47850 | 47850 | 5015 |
| 274 | 20240403 | 152900 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20240403 | 152800 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20240403 | 152700 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20240403 | 152600 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20240403 | 152500 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20240403 | 152400 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20240403 | 152300 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20240403 | 152200 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20240403 | 152100 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20240403 | 152000 | 11243502300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20240403 | 151900 | 11243502300 | 47950 | 47950 | 48000 | 47900 | 691 |
| 285 | 20240403 | 151800 | 11210392000 | 47950 | 48000 | 48050 | 47950 | 104 |
| 286 | 20240403 | 151700 | 11205401500 | 48000 | 47950 | 48050 | 47900 | 541 |
| 287 | 20240403 | 151600 | 11179437800 | 47900 | 48100 | 48100 | 47900 | 362 |
| 288 | 20240403 | 151500 | 11162058650 | 48100 | 48100 | 48100 | 48050 | 636 |
| 289 | 20240403 | 151400 | 11131486450 | 48100 | 48100 | 48100 | 48050 | 397 |
| 290 | 20240403 | 151300 | 11112397050 | 48100 | 47950 | 48100 | 47900 | 1011 |
| 291 | 20240403 | 151200 | 11063878100 | 47950 | 47900 | 47950 | 47900 | 401 |
| 292 | 20240403 | 151100 | 11044655450 | 47950 | 47900 | 47950 | 47850 | 320 |
| 293 | 20240403 | 151000 | 11029322850 | 47900 | 47900 | 47950 | 47850 | 246 |
| 294 | 20240403 | 150900 | 11017534600 | 47950 | 48000 | 48000 | 47850 | 690 |
| 295 | 20240403 | 150800 | 10984471750 | 48000 | 47900 | 48000 | 47900 | 736 |
| 296 | 20240403 | 150700 | 10949181500 | 47950 | 47900 | 47950 | 47900 | 407 |
| 297 | 20240403 | 150600 | 10929677100 | 47950 | 47950 | 47950 | 47900 | 399 |
| 298 | 20240403 | 150500 | 10910554000 | 47950 | 47850 | 47950 | 47850 | 256 |
| 299 | 20240403 | 150400 | 10898285000 | 47850 | 47850 | 47950 | 47850 | 388 |
| 300 | 20240403 | 150300 | 10879692300 | 47850 | 47900 | 47950 | 47850 | 325 |
| 301 | 20240403 | 150200 | 10864124050 | 47950 | 47900 | 48000 | 47900 | 265 |
| 302 | 20240403 | 150100 | 10851417850 | 47900 | 47950 | 47950 | 47900 | 251 |
| 303 | 20240403 | 150000 | 10839384350 | 48000 | 47900 | 48000 | 47900 | 1569 |
| 304 | 20240403 | 145900 | 10764158350 | 47900 | 47950 | 48000 | 47900 | 680 |
| 305 | 20240403 | 145800 | 10731555250 | 48000 | 47900 | 48000 | 47900 | 573 |
| 306 | 20240403 | 145700 | 10704066850 | 47950 | 47900 | 47950 | 47900 | 604 |
| 307 | 20240403 | 145600 | 10675112400 | 47950 | 47950 | 47950 | 47900 | 824 |
| 308 | 20240403 | 145500 | 10635624100 | 48000 | 47950 | 48000 | 47900 | 305 |
| 309 | 20240403 | 145400 | 10620999200 | 47950 | 47950 | 48000 | 47950 | 772 |
| 310 | 20240403 | 145300 | 10583969400 | 48000 | 47950 | 48000 | 47950 | 943 |
| 311 | 20240403 | 145200 | 10538726650 | 47950 | 48000 | 48050 | 47950 | 887 |
| 312 | 20240403 | 145100 | 10496142200 | 48050 | 48000 | 48050 | 48000 | 329 |
| 313 | 20240403 | 145000 | 10480335800 | 48050 | 48000 | 48100 | 48000 | 508 |
| 314 | 20240403 | 144900 | 10455926550 | 48000 | 48000 | 48050 | 48000 | 355 |
| 315 | 20240403 | 144800 | 10438870550 | 48050 | 48050 | 48050 | 48000 | 284 |
| 316 | 20240403 | 144700 | 10425226650 | 48050 | 48000 | 48050 | 48000 | 423 |
| 317 | 20240403 | 144600 | 10404904150 | 48000 | 48050 | 48050 | 48000 | 821 |
| 318 | 20240403 | 144500 | 10365477950 | 48000 | 48000 | 48050 | 48000 | 208 |
| 319 | 20240403 | 144400 | 10355488800 | 48000 | 48000 | 48050 | 48000 | 445 |
| 320 | 20240403 | 144300 | 10334116250 | 48000 | 48050 | 48050 | 48000 | 219 |
| 321 | 20240403 | 144200 | 10323597900 | 48000 | 47950 | 48050 | 47950 | 210 |
| 322 | 20240403 | 144100 | 10313518100 | 48000 | 47950 | 48000 | 47950 | 284 |
| 323 | 20240403 | 144000 | 10299887900 | 47950 | 48000 | 48000 | 47950 | 294 |
| 324 | 20240403 | 143900 | 10285778600 | 47950 | 47950 | 48000 | 47950 | 297 |
| 325 | 20240403 | 143800 | 10271523600 | 47950 | 48000 | 48000 | 47950 | 738 |
| 326 | 20240403 | 143700 | 10236129250 | 48050 | 48000 | 48050 | 48000 | 366 |
| 327 | 20240403 | 143600 | 10218553450 | 48050 | 48000 | 48050 | 48000 | 230 |
| 328 | 20240403 | 143500 | 10207510100 | 48000 | 48050 | 48100 | 48000 | 459 |
| 329 | 20240403 | 143400 | 10185454050 | 48050 | 48000 | 48100 | 48000 | 433 |
| 330 | 20240403 | 143300 | 10164645800 | 48000 | 48050 | 48050 | 48000 | 264 |
| 331 | 20240403 | 143200 | 10151961500 | 48000 | 47950 | 48050 | 47950 | 246 |
| 332 | 20240403 | 143100 | 10140151550 | 48000 | 47950 | 48000 | 47950 | 194 |
| 333 | 20240403 | 143000 | 10130841350 | 48000 | 48000 | 48000 | 47950 | 252 |
| 334 | 20240403 | 142900 | 10118747100 | 48000 | 48000 | 48050 | 48000 | 540 |
| 335 | 20240403 | 142800 | 10092825200 | 48000 | 48000 | 48050 | 48000 | 436 |
| 336 | 20240403 | 142700 | 10071876650 | 48050 | 48000 | 48050 | 48000 | 258 |
| 337 | 20240403 | 142600 | 10059486100 | 48000 | 48100 | 48150 | 48000 | 2054 |
| 338 | 20240403 | 142500 | 9960742000 | 48150 | 48100 | 48150 | 48100 | 88 |
| 339 | 20240403 | 142400 | 9956506800 | 48150 | 48100 | 48150 | 48100 | 205 |
| 340 | 20240403 | 142300 | 9946638950 | 48150 | 48100 | 48150 | 48100 | 150 |
| 341 | 20240403 | 142200 | 9939418600 | 48150 | 48100 | 48150 | 48100 | 403 |
| 342 | 20240403 | 142100 | 9920019400 | 48150 | 48100 | 48150 | 48100 | 421 |
| 343 | 20240403 | 142000 | 9899766300 | 48150 | 48050 | 48150 | 48050 | 367 |
| 344 | 20240403 | 141900 | 9882115300 | 48050 | 48050 | 48100 | 48000 | 245 |
| 345 | 20240403 | 141800 | 9870344600 | 48000 | 48050 | 48050 | 48000 | 1392 |
| 346 | 20240403 | 141700 | 9803498450 | 48100 | 48100 | 48100 | 48050 | 293 |
| 347 | 20240403 | 141600 | 9789405250 | 48100 | 48100 | 48150 | 48100 | 315 |
| 348 | 20240403 | 141500 | 9774249800 | 48100 | 48050 | 48150 | 48050 | 267 |
| 349 | 20240403 | 141400 | 9761403900 | 48100 | 48100 | 48150 | 48050 | 425 |
| 350 | 20240403 | 141300 | 9740960050 | 48100 | 48050 | 48150 | 48050 | 358 |
| 351 | 20240403 | 141200 | 9723737850 | 48050 | 48100 | 48100 | 48050 | 181 |
| 352 | 20240403 | 141100 | 9715034800 | 48100 | 48100 | 48100 | 48050 | 101 |
| 353 | 20240403 | 141000 | 9710178100 | 48100 | 48100 | 48100 | 48050 | 224 |
| 354 | 20240403 | 140900 | 9699404750 | 48100 | 48100 | 48150 | 48050 | 558 |
| 355 | 20240403 | 140800 | 9672571750 | 48150 | 48200 | 48200 | 48100 | 426 |
| 356 | 20240403 | 140700 | 9652055300 | 48200 | 48250 | 48250 | 48200 | 124 |
| 357 | 20240403 | 140600 | 9646074800 | 48200 | 48200 | 48200 | 48150 | 373 |
| 358 | 20240403 | 140500 | 9628097650 | 48200 | 48150 | 48200 | 48150 | 119 |
| 359 | 20240403 | 140400 | 9622364500 | 48150 | 48150 | 48200 | 48150 | 45 |
| 360 | 20240403 | 140300 | 9620196150 | 48200 | 48150 | 48200 | 48150 | 89 |
| 361 | 20240403 | 140200 | 9615908650 | 48200 | 48200 | 48200 | 48150 | 408 |
| 362 | 20240403 | 140100 | 9596243500 | 48200 | 48200 | 48250 | 48200 | 247 |
| 363 | 20240403 | 140000 | 9584335250 | 48200 | 48200 | 48250 | 48200 | 231 |
| 364 | 20240403 | 135900 | 9573199900 | 48200 | 48150 | 48250 | 48100 | 631 |
| 365 | 20240403 | 135800 | 9542811850 | 48200 | 48150 | 48200 | 48100 | 1075 |
| 366 | 20240403 | 135700 | 9491081900 | 48200 | 48200 | 48250 | 48150 | 423 |
| 367 | 20240403 | 135600 | 9470688600 | 48200 | 48150 | 48200 | 48150 | 1061 |
| 368 | 20240403 | 135500 | 9419575400 | 48150 | 48150 | 48150 | 48100 | 184 |
| 369 | 20240403 | 135400 | 9410719450 | 48150 | 48150 | 48150 | 48100 | 176 |
| 370 | 20240403 | 135300 | 9402248900 | 48100 | 48150 | 48150 | 48100 | 220 |
| 371 | 20240403 | 135200 | 9391658050 | 48150 | 48150 | 48150 | 48100 | 122 |
| 372 | 20240403 | 135100 | 9385786100 | 48150 | 48150 | 48150 | 48100 | 228 |
| 373 | 20240403 | 135000 | 9374813100 | 48100 | 48100 | 48150 | 48100 | 257 |
| 374 | 20240403 | 134900 | 9362442000 | 48100 | 48050 | 48150 | 48050 | 878 |
| 375 | 20240403 | 134800 | 9320206650 | 48050 | 48100 | 48100 | 48000 | 184 |
| 376 | 20240403 | 134700 | 9311363350 | 48050 | 48050 | 48050 | 48000 | 738 |
| 377 | 20240403 | 134600 | 9275903850 | 48050 | 48050 | 48100 | 48050 | 506 |
| 378 | 20240403 | 134500 | 9251585850 | 48100 | 48050 | 48100 | 48050 | 166 |
| 379 | 20240403 | 134400 | 9243604900 | 48050 | 48050 | 48100 | 48050 | 461 |
| 380 | 20240403 | 134300 | 9221448600 | 48050 | 48050 | 48100 | 48000 | 301 |
| 381 | 20240403 | 134200 | 9206982950 | 48050 | 48100 | 48100 | 48050 | 262 |
| 382 | 20240403 | 134100 | 9194383700 | 48100 | 48100 | 48100 | 48050 | 330 |
| 383 | 20240403 | 134000 | 9178523650 | 48100 | 48050 | 48100 | 48050 | 179 |
| 384 | 20240403 | 133900 | 9169914400 | 48100 | 48100 | 48100 | 48050 | 123 |
| 385 | 20240403 | 133800 | 9163999350 | 48050 | 48100 | 48100 | 48050 | 104 |
| 386 | 20240403 | 133700 | 9158997200 | 48100 | 48050 | 48100 | 48050 | 357 |
| 387 | 20240403 | 133600 | 9141831050 | 48100 | 48050 | 48100 | 48050 | 168 |
| 388 | 20240403 | 133500 | 9133752750 | 48100 | 48100 | 48100 | 48050 | 116 |
| 389 | 20240403 | 133400 | 9128175150 | 48100 | 48000 | 48100 | 48000 | 276 |
| 390 | 20240403 | 133300 | 9114913500 | 48000 | 48050 | 48100 | 48000 | 309 |
| 391 | 20240403 | 133200 | 9100073050 | 48050 | 48050 | 48050 | 48000 | 206 |
| 392 | 20240403 | 133100 | 9090175600 | 48100 | 48050 | 48100 | 48000 | 1195 |
| 393 | 20240403 | 133000 | 9032751050 | 48050 | 48050 | 48050 | 48000 | 170 |
| 394 | 20240403 | 132900 | 9024587400 | 48000 | 48100 | 48100 | 48000 | 326 |
| 395 | 20240403 | 132800 | 9008927100 | 48050 | 48050 | 48100 | 48050 | 122 |
| 396 | 20240403 | 132700 | 9003063950 | 48050 | 48000 | 48050 | 48000 | 97 |
| 397 | 20240403 | 132600 | 8998403650 | 48050 | 48150 | 48150 | 48000 | 2194 |
| 398 | 20240403 | 132500 | 8893026400 | 48100 | 48100 | 48150 | 48100 | 83 |
| 399 | 20240403 | 132400 | 8889030900 | 48100 | 48100 | 48100 | 48050 | 123 |
| 400 | 20240403 | 132300 | 8883114850 | 48100 | 48050 | 48100 | 48050 | 151 |
| 401 | 20240403 | 132200 | 8875856050 | 48050 | 48100 | 48100 | 48050 | 217 |
| 402 | 20240403 | 132100 | 8865420700 | 48150 | 48150 | 48150 | 48050 | 225 |
| 403 | 20240403 | 132000 | 8854594050 | 48150 | 48250 | 48250 | 48150 | 251 |
| 404 | 20240403 | 131900 | 8842497450 | 48200 | 48250 | 48250 | 48200 | 184 |
| 405 | 20240403 | 131800 | 8833620300 | 48200 | 48250 | 48300 | 48200 | 770 |
| 406 | 20240403 | 131700 | 8796468500 | 48300 | 48300 | 48300 | 48250 | 210 |
| 407 | 20240403 | 131600 | 8786326300 | 48250 | 48300 | 48300 | 48250 | 278 |
| 408 | 20240403 | 131500 | 8772907550 | 48250 | 48200 | 48250 | 48200 | 504 |
| 409 | 20240403 | 131400 | 8748593800 | 48250 | 48150 | 48250 | 48150 | 389 |
| 410 | 20240403 | 131300 | 8729842250 | 48200 | 48200 | 48200 | 48150 | 232 |
| 411 | 20240403 | 131200 | 8718661150 | 48150 | 48150 | 48200 | 48150 | 644 |
| 412 | 20240403 | 131100 | 8687651850 | 48100 | 48100 | 48150 | 48100 | 286 |
| 413 | 20240403 | 131000 | 8673882400 | 48100 | 48100 | 48150 | 48100 | 265 |
| 414 | 20240403 | 130900 | 8661131950 | 48150 | 48100 | 48150 | 48050 | 351 |
| 415 | 20240403 | 130800 | 8644238250 | 48050 | 48050 | 48100 | 48050 | 599 |
| 416 | 20240403 | 130700 | 8615454800 | 48050 | 48100 | 48100 | 48050 | 132 |
| 417 | 20240403 | 130600 | 8609107150 | 48100 | 48100 | 48150 | 48100 | 404 |
| 418 | 20240403 | 130500 | 8589674700 | 48100 | 48100 | 48150 | 48050 | 416 |
| 419 | 20240403 | 130400 | 8569666050 | 48100 | 48100 | 48100 | 48100 | 743 |
| 420 | 20240403 | 130300 | 8533927750 | 48100 | 48100 | 48100 | 48050 | 104 |
| 421 | 20240403 | 130200 | 8528925450 | 48100 | 48050 | 48100 | 48050 | 91 |
| 422 | 20240403 | 130100 | 8524549750 | 48050 | 48100 | 48150 | 48050 | 191 |
| 423 | 20240403 | 130000 | 8515363050 | 48100 | 48100 | 48100 | 48050 | 98 |
| 424 | 20240403 | 125900 | 8510649750 | 48050 | 48050 | 48100 | 48000 | 580 |
| 425 | 20240403 | 125800 | 8482774450 | 48100 | 48000 | 48100 | 47950 | 647 |
| 426 | 20240403 | 125700 | 8451706850 | 48000 | 48000 | 48000 | 47950 | 103 |
| 427 | 20240403 | 125600 | 8446764150 | 48000 | 48000 | 48000 | 47950 | 221 |
| 428 | 20240403 | 125500 | 8436156250 | 48000 | 47950 | 48100 | 47950 | 821 |
| 429 | 20240403 | 125400 | 8396717400 | 48000 | 47950 | 48000 | 47900 | 1117 |
| 430 | 20240403 | 125300 | 8343132150 | 47900 | 47900 | 47900 | 47850 | 314 |
| 431 | 20240403 | 125200 | 8328091600 | 47900 | 47900 | 47900 | 47850 | 506 |
| 432 | 20240403 | 125100 | 8303854300 | 47900 | 47850 | 47900 | 47850 | 270 |
| 433 | 20240403 | 125000 | 8290921700 | 47900 | 47900 | 47900 | 47850 | 151 |
| 434 | 20240403 | 124900 | 8283688950 | 47850 | 47750 | 47850 | 47750 | 2750 |
| 435 | 20240403 | 124800 | 8152226900 | 47800 | 47800 | 47800 | 47750 | 137 |
| 436 | 20240403 | 124700 | 8145680750 | 47750 | 47800 | 47800 | 47750 | 160 |
| 437 | 20240403 | 124600 | 8138033550 | 47750 | 47800 | 47800 | 47750 | 132 |
| 438 | 20240403 | 124500 | 8131728200 | 47800 | 47800 | 47800 | 47750 | 49 |
| 439 | 20240403 | 124400 | 8129386400 | 47750 | 47750 | 47750 | 47700 | 619 |
| 440 | 20240403 | 124300 | 8099840650 | 47750 | 47750 | 47750 | 47700 | 129 |
| 441 | 20240403 | 124200 | 8093680950 | 47750 | 47750 | 47750 | 47700 | 25 |
| 442 | 20240403 | 124100 | 8092487350 | 47700 | 47750 | 47750 | 47700 | 78 |
| 443 | 20240403 | 124000 | 8088765450 | 47750 | 47750 | 47750 | 47700 | 131 |
| 444 | 20240403 | 123900 | 8082510450 | 47750 | 47750 | 47750 | 47750 | 44 |
| 445 | 20240403 | 123800 | 8080409450 | 47700 | 47750 | 47750 | 47700 | 72 |
| 446 | 20240403 | 123700 | 8076973150 | 47750 | 47750 | 47800 | 47750 | 201 |
| 447 | 20240403 | 123600 | 8067374750 | 47800 | 47800 | 47800 | 47750 | 302 |
| 448 | 20240403 | 123500 | 8052943200 | 47800 | 47750 | 47800 | 47750 | 133 |
| 449 | 20240403 | 123400 | 8046591400 | 47750 | 47700 | 47750 | 47700 | 272 |
| 450 | 20240403 | 123300 | 8033606400 | 47700 | 47700 | 47750 | 47700 | 52 |
| 451 | 20240403 | 123200 | 8031125300 | 47700 | 47750 | 47750 | 47700 | 76 |
| 452 | 20240403 | 123100 | 8027496450 | 47750 | 47700 | 47750 | 47700 | 138 |
| 453 | 20240403 | 123000 | 8020909050 | 47700 | 47750 | 47750 | 47700 | 57 |
| 454 | 20240403 | 122900 | 8018189000 | 47750 | 47700 | 47750 | 47700 | 30 |
| 455 | 20240403 | 122800 | 8016757100 | 47700 | 47750 | 47750 | 47700 | 110 |
| 456 | 20240403 | 122700 | 8011507350 | 47750 | 47800 | 47800 | 47750 | 683 |
| 457 | 20240403 | 122600 | 7978863200 | 47800 | 47800 | 47850 | 47800 | 23 |
| 458 | 20240403 | 122500 | 7977763100 | 47800 | 47850 | 47850 | 47800 | 191 |
| 459 | 20240403 | 122400 | 7968629150 | 47800 | 47850 | 47850 | 47800 | 141 |
| 460 | 20240403 | 122300 | 7961888250 | 47850 | 47800 | 47850 | 47800 | 40 |
| 461 | 20240403 | 122200 | 7959975550 | 47800 | 47800 | 47800 | 47750 | 475 |
| 462 | 20240403 | 122100 | 7937272950 | 47750 | 47750 | 47800 | 47700 | 407 |
| 463 | 20240403 | 122000 | 7917838550 | 47750 | 47800 | 47800 | 47750 | 83 |
| 464 | 20240403 | 121900 | 7913874250 | 47800 | 47750 | 47800 | 47750 | 305 |
| 465 | 20240403 | 121800 | 7899300600 | 47750 | 47700 | 47750 | 47700 | 201 |
| 466 | 20240403 | 121700 | 7889703100 | 47700 | 47700 | 47700 | 47700 | 113 |
| 467 | 20240403 | 121600 | 7884313000 | 47650 | 47700 | 47700 | 47650 | 170 |
| 468 | 20240403 | 121500 | 7876204100 | 47650 | 47550 | 47700 | 47550 | 2331 |
| 469 | 20240403 | 121400 | 7765148400 | 47550 | 47550 | 47600 | 47550 | 219 |
| 470 | 20240403 | 121300 | 7754733700 | 47600 | 47550 | 47600 | 47550 | 191 |
| 471 | 20240403 | 121200 | 7745642650 | 47550 | 47600 | 47600 | 47550 | 130 |
| 472 | 20240403 | 121100 | 7739456250 | 47550 | 47600 | 47600 | 47550 | 36 |
| 473 | 20240403 | 121000 | 7737742950 | 47600 | 47550 | 47600 | 47550 | 289 |
| 474 | 20240403 | 120900 | 7723987050 | 47550 | 47600 | 47600 | 47550 | 415 |
| 475 | 20240403 | 120800 | 7704239400 | 47600 | 47600 | 47650 | 47600 | 99 |
| 476 | 20240403 | 120700 | 7699526250 | 47600 | 47600 | 47650 | 47600 | 57 |
| 477 | 20240403 | 120600 | 7696812100 | 47650 | 47650 | 47650 | 47600 | 103 |
| 478 | 20240403 | 120500 | 7691904950 | 47600 | 47650 | 47650 | 47600 | 94 |
| 479 | 20240403 | 120400 | 7687426450 | 47600 | 47650 | 47650 | 47600 | 75 |
| 480 | 20240403 | 120300 | 7683855500 | 47650 | 47550 | 47650 | 47550 | 199 |
| 481 | 20240403 | 120200 | 7674383350 | 47550 | 47600 | 47650 | 47550 | 742 |
| 482 | 20240403 | 120100 | 7639085350 | 47600 | 47550 | 47650 | 47550 | 315 |
| 483 | 20240403 | 120000 | 7624091900 | 47550 | 47550 | 47600 | 47500 | 189 |
| 484 | 20240403 | 115900 | 7615104200 | 47550 | 47550 | 47550 | 47500 | 113 |
| 485 | 20240403 | 115800 | 7609732650 | 47500 | 47500 | 47500 | 47500 | 74 |
| 486 | 20240403 | 115700 | 7606217650 | 47550 | 47500 | 47600 | 47500 | 961 |
| 487 | 20240403 | 115600 | 7560552750 | 47500 | 47500 | 47500 | 47450 | 474 |
| 488 | 20240403 | 115500 | 7538039050 | 47500 | 47500 | 47500 | 47450 | 51 |
| 489 | 20240403 | 115400 | 7535616900 | 47450 | 47500 | 47500 | 47450 | 120 |
| 490 | 20240403 | 115300 | 7529918350 | 47450 | 47500 | 47500 | 47450 | 375 |
| 491 | 20240403 | 115200 | 7512116750 | 47500 | 47500 | 47500 | 47500 | 54 |
| 492 | 20240403 | 115100 | 7509551750 | 47500 | 47500 | 47550 | 47500 | 313 |
| 493 | 20240403 | 115000 | 7494683550 | 47500 | 47500 | 47550 | 47450 | 317 |
| 494 | 20240403 | 114900 | 7479622650 | 47550 | 47500 | 47550 | 47500 | 1064 |
| 495 | 20240403 | 114800 | 7429082100 | 47450 | 47500 | 47500 | 47450 | 76 |
| 496 | 20240403 | 114700 | 7425474700 | 47500 | 47450 | 47500 | 47450 | 147 |
| 497 | 20240403 | 114600 | 7418494600 | 47450 | 47500 | 47500 | 47450 | 1390 |
| 498 | 20240403 | 114500 | 7352473700 | 47500 | 47550 | 47550 | 47500 | 178 |
| 499 | 20240403 | 114400 | 7344017400 | 47500 | 47500 | 47550 | 47500 | 216 |
| 500 | 20240403 | 114300 | 7333753350 | 47500 | 47500 | 47550 | 47500 | 312 |
| 501 | 20240403 | 114200 | 7318932400 | 47500 | 47500 | 47550 | 47500 | 349 |
| 502 | 20240403 | 114100 | 7302354000 | 47500 | 47550 | 47550 | 47500 | 132 |
| 503 | 20240403 | 114000 | 7296079450 | 47500 | 47500 | 47550 | 47500 | 137 |
| 504 | 20240403 | 113900 | 7289570150 | 47550 | 47500 | 47550 | 47500 | 614 |
| 505 | 20240403 | 113800 | 7260404200 | 47500 | 47500 | 47550 | 47500 | 544 |
| 506 | 20240403 | 113700 | 7234563500 | 47500 | 47550 | 47550 | 47500 | 252 |
| 507 | 20240403 | 113600 | 7222586100 | 47600 | 47550 | 47600 | 47550 | 61 |
| 508 | 20240403 | 113500 | 7219684350 | 47550 | 47500 | 47550 | 47500 | 526 |
| 509 | 20240403 | 113400 | 7194678750 | 47500 | 47550 | 47550 | 47500 | 295 |
| 510 | 20240403 | 113300 | 7180661150 | 47550 | 47550 | 47550 | 47500 | 195 |
| 511 | 20240403 | 113200 | 7171392950 | 47600 | 47550 | 47600 | 47550 | 364 |
| 512 | 20240403 | 113100 | 7154083900 | 47600 | 47550 | 47600 | 47550 | 87 |
| 513 | 20240403 | 113000 | 7149944700 | 47550 | 47550 | 47600 | 47550 | 165 |
| 514 | 20240403 | 112900 | 7142098850 | 47550 | 47550 | 47550 | 47500 | 69 |
| 515 | 20240403 | 112800 | 7138818200 | 47550 | 47550 | 47550 | 47500 | 91 |
| 516 | 20240403 | 112700 | 7134491300 | 47550 | 47550 | 47550 | 47500 | 599 |
| 517 | 20240403 | 112600 | 7106016700 | 47550 | 47550 | 47550 | 47500 | 47 |
| 518 | 20240403 | 112500 | 7103783400 | 47550 | 47600 | 47600 | 47550 | 1795 |
| 519 | 20240403 | 112400 | 7018354950 | 47600 | 47550 | 47650 | 47550 | 624 |
| 520 | 20240403 | 112300 | 6988651950 | 47600 | 47550 | 47600 | 47550 | 392 |
| 521 | 20240403 | 112200 | 6970006600 | 47600 | 47600 | 47600 | 47550 | 285 |
| 522 | 20240403 | 112100 | 6956443600 | 47550 | 47550 | 47600 | 47550 | 137 |
| 523 | 20240403 | 112000 | 6949926500 | 47550 | 47550 | 47600 | 47550 | 66 |
| 524 | 20240403 | 111900 | 6946786200 | 47600 | 47600 | 47600 | 47550 | 39 |
| 525 | 20240403 | 111800 | 6944931450 | 47600 | 47600 | 47600 | 47550 | 363 |
| 526 | 20240403 | 111700 | 6927654250 | 47600 | 47600 | 47600 | 47550 | 149 |
| 527 | 20240403 | 111600 | 6920568900 | 47550 | 47550 | 47550 | 47550 | 266 |
| 528 | 20240403 | 111500 | 6907920600 | 47550 | 47550 | 47650 | 47550 | 729 |
| 529 | 20240403 | 111400 | 6873226150 | 47550 | 47600 | 47600 | 47550 | 154 |
| 530 | 20240403 | 111300 | 6865902050 | 47600 | 47600 | 47600 | 47550 | 262 |
| 531 | 20240403 | 111200 | 6853437700 | 47600 | 47550 | 47600 | 47550 | 78 |
| 532 | 20240403 | 111100 | 6849726150 | 47550 | 47600 | 47600 | 47550 | 96 |
| 533 | 20240403 | 111000 | 6845160050 | 47600 | 47600 | 47600 | 47600 | 293 |
| 534 | 20240403 | 110900 | 6831213250 | 47600 | 47650 | 47650 | 47600 | 246 |
| 535 | 20240403 | 110800 | 6819500250 | 47600 | 47600 | 47600 | 47600 | 117 |
| 536 | 20240403 | 110700 | 6813931050 | 47600 | 47600 | 47600 | 47600 | 175 |
| 537 | 20240403 | 110600 | 6805601050 | 47600 | 47650 | 47650 | 47550 | 807 |
| 538 | 20240403 | 110500 | 6767209000 | 47650 | 47600 | 47650 | 47600 | 735 |
| 539 | 20240403 | 110400 | 6732220300 | 47600 | 47650 | 47650 | 47600 | 2752 |
| 540 | 20240403 | 110300 | 6601112300 | 47650 | 47650 | 47700 | 47650 | 460 |
| 541 | 20240403 | 110200 | 6579191250 | 47650 | 47700 | 47700 | 47650 | 198 |
| 542 | 20240403 | 110100 | 6569756350 | 47650 | 47650 | 47700 | 47650 | 101 |
| 543 | 20240403 | 110000 | 6564943650 | 47650 | 47700 | 47750 | 47650 | 224 |
| 544 | 20240403 | 105900 | 6554257300 | 47650 | 47700 | 47700 | 47650 | 494 |
| 545 | 20240403 | 105800 | 6530704050 | 47700 | 47750 | 47750 | 47700 | 189 |
| 546 | 20240403 | 105700 | 6521681300 | 47750 | 47800 | 47800 | 47750 | 48 |
| 547 | 20240403 | 105600 | 6519387200 | 47800 | 47750 | 47800 | 47750 | 417 |
| 548 | 20240403 | 105500 | 6499455850 | 47800 | 47800 | 47850 | 47750 | 586 |
| 549 | 20240403 | 105400 | 6471444150 | 47850 | 47850 | 47850 | 47800 | 195 |
| 550 | 20240403 | 105300 | 6462113600 | 47850 | 47900 | 47900 | 47850 | 166 |
| 551 | 20240403 | 105200 | 6454167200 | 47900 | 47850 | 47900 | 47850 | 246 |
| 552 | 20240403 | 105100 | 6442396050 | 47850 | 47800 | 47850 | 47750 | 97 |
| 553 | 20240403 | 105000 | 6437760400 | 47750 | 47750 | 47850 | 47750 | 591 |
| 554 | 20240403 | 104900 | 6409518250 | 47750 | 47700 | 47750 | 47700 | 437 |
| 555 | 20240403 | 104800 | 6388656250 | 47750 | 47750 | 47750 | 47700 | 161 |
| 556 | 20240403 | 104700 | 6380975800 | 47750 | 47700 | 47750 | 47700 | 226 |
| 557 | 20240403 | 104600 | 6370184800 | 47750 | 47750 | 47750 | 47750 | 136 |
| 558 | 20240403 | 104500 | 6363690800 | 47750 | 47700 | 47750 | 47700 | 239 |
| 559 | 20240403 | 104400 | 6352285400 | 47700 | 47750 | 47750 | 47700 | 76 |
| 560 | 20240403 | 104300 | 6348656750 | 47750 | 47750 | 47750 | 47700 | 407 |
| 561 | 20240403 | 104200 | 6329223000 | 47800 | 47800 | 47850 | 47800 | 676 |
| 562 | 20240403 | 104100 | 6296904000 | 47800 | 47800 | 47850 | 47800 | 93 |
| 563 | 20240403 | 104000 | 6292455650 | 47800 | 47800 | 47850 | 47800 | 88 |
| 564 | 20240403 | 103900 | 6288247650 | 47800 | 47850 | 47850 | 47800 | 76 |
| 565 | 20240403 | 103800 | 6284611150 | 47850 | 47850 | 47850 | 47850 | 206 |
| 566 | 20240403 | 103700 | 6274754050 | 47850 | 47900 | 47900 | 47800 | 806 |
| 567 | 20240403 | 103600 | 6236189500 | 47900 | 47900 | 47900 | 47850 | 139 |
| 568 | 20240403 | 103500 | 6229532850 | 47850 | 47850 | 47900 | 47850 | 91 |
| 569 | 20240403 | 103400 | 6225177900 | 47900 | 47900 | 47950 | 47800 | 291 |
| 570 | 20240403 | 103300 | 6211258050 | 47950 | 47800 | 47950 | 47800 | 994 |
| 571 | 20240403 | 103200 | 6163649000 | 47850 | 47750 | 47850 | 47750 | 763 |
| 572 | 20240403 | 103100 | 6127181050 | 47700 | 47600 | 47800 | 47600 | 1667 |
| 573 | 20240403 | 103000 | 6047683150 | 47550 | 47550 | 47550 | 47500 | 175 |
| 574 | 20240403 | 102900 | 6039362000 | 47550 | 47550 | 47550 | 47550 | 292 |
| 575 | 20240403 | 102800 | 6025477400 | 47550 | 47600 | 47600 | 47550 | 105 |
| 576 | 20240403 | 102700 | 6020481750 | 47600 | 47550 | 47600 | 47500 | 221 |
| 577 | 20240403 | 102600 | 6009973250 | 47550 | 47500 | 47550 | 47500 | 697 |
| 578 | 20240403 | 102500 | 5976863150 | 47450 | 47450 | 47500 | 47450 | 938 |
| 579 | 20240403 | 102400 | 5932355000 | 47450 | 47400 | 47450 | 47400 | 125 |
| 580 | 20240403 | 102300 | 5926425800 | 47400 | 47450 | 47450 | 47400 | 382 |
| 581 | 20240403 | 102200 | 5908302250 | 47400 | 47400 | 47500 | 47400 | 518 |
| 582 | 20240403 | 102100 | 5883726200 | 47400 | 47450 | 47450 | 47400 | 265 |
| 583 | 20240403 | 102000 | 5871163200 | 47450 | 47400 | 47450 | 47400 | 690 |
| 584 | 20240403 | 101900 | 5838454300 | 47400 | 47450 | 47450 | 47400 | 411 |
| 585 | 20240403 | 101800 | 5818968200 | 47450 | 47500 | 47500 | 47450 | 883 |
| 586 | 20240403 | 101700 | 5777065000 | 47450 | 47450 | 47500 | 47450 | 313 |
| 587 | 20240403 | 101600 | 5762211050 | 47550 | 47450 | 47550 | 47450 | 742 |
| 588 | 20240403 | 101500 | 5726983000 | 47500 | 47450 | 47500 | 47450 | 549 |
| 589 | 20240403 | 101400 | 5700917300 | 47450 | 47450 | 47500 | 47450 | 537 |
| 590 | 20240403 | 101300 | 5675431550 | 47450 | 47450 | 47500 | 47400 | 663 |
| 591 | 20240403 | 101200 | 5643977550 | 47500 | 47400 | 47500 | 47400 | 363 |
| 592 | 20240403 | 101100 | 5626761300 | 47400 | 47350 | 47450 | 47300 | 779 |
| 593 | 20240403 | 101000 | 5589870750 | 47400 | 47450 | 47500 | 47300 | 3443 |
| 594 | 20240403 | 100900 | 5426741350 | 47450 | 47500 | 47500 | 47400 | 1849 |
| 595 | 20240403 | 100800 | 5339034300 | 47450 | 47500 | 47500 | 47450 | 836 |
| 596 | 20240403 | 100700 | 5299358000 | 47500 | 47550 | 47550 | 47450 | 2927 |
| 597 | 20240403 | 100600 | 5160293050 | 47550 | 47600 | 47600 | 47500 | 1400 |
| 598 | 20240403 | 100500 | 5093720850 | 47550 | 47550 | 47600 | 47550 | 1224 |
| 599 | 20240403 | 100400 | 5035511800 | 47550 | 47550 | 47550 | 47500 | 861 |
| 600 | 20240403 | 100300 | 4994581500 | 47550 | 47600 | 47600 | 47500 | 2963 |
| 601 | 20240403 | 100200 | 4853731450 | 47600 | 47700 | 47750 | 47550 | 3951 |
| 602 | 20240403 | 100100 | 4665452800 | 47700 | 47700 | 47750 | 47700 | 1507 |
| 603 | 20240403 | 100000 | 4593534400 | 47700 | 47750 | 47800 | 47700 | 875 |
| 604 | 20240403 | 095900 | 4551756950 | 47750 | 47800 | 47800 | 47750 | 288 |
| 605 | 20240403 | 095800 | 4537999100 | 47800 | 47800 | 47800 | 47700 | 1519 |
| 606 | 20240403 | 095700 | 4465491250 | 47800 | 47850 | 47850 | 47750 | 1605 |
| 607 | 20240403 | 095600 | 4388832150 | 47850 | 47800 | 47850 | 47800 | 193 |
| 608 | 20240403 | 095500 | 4379604100 | 47800 | 47800 | 47800 | 47750 | 332 |
| 609 | 20240403 | 095400 | 4363739400 | 47800 | 47750 | 47800 | 47700 | 212 |
| 610 | 20240403 | 095300 | 4353615450 | 47750 | 47900 | 47900 | 47700 | 6037 |
| 611 | 20240403 | 095200 | 4064995700 | 47900 | 47900 | 47950 | 47900 | 104 |
| 612 | 20240403 | 095100 | 4060013050 | 47950 | 48000 | 48000 | 47900 | 778 |
| 613 | 20240403 | 095000 | 4022705800 | 48000 | 48050 | 48050 | 48000 | 993 |
| 614 | 20240403 | 094900 | 3975038350 | 48050 | 48150 | 48150 | 48000 | 1534 |
| 615 | 20240403 | 094800 | 3901321450 | 48150 | 48100 | 48150 | 48100 | 345 |
| 616 | 20240403 | 094700 | 3884724200 | 48200 | 48150 | 48200 | 48100 | 383 |
| 617 | 20240403 | 094600 | 3866282300 | 48150 | 48100 | 48200 | 48100 | 657 |
| 618 | 20240403 | 094500 | 3834675600 | 48100 | 48100 | 48200 | 48100 | 256 |
| 619 | 20240403 | 094400 | 3822354400 | 48100 | 48150 | 48200 | 48100 | 1369 |
| 620 | 20240403 | 094300 | 3756450700 | 48200 | 48300 | 48300 | 48150 | 2567 |
| 621 | 20240403 | 094200 | 3632701800 | 48300 | 48300 | 48300 | 48200 | 1213 |
| 622 | 20240403 | 094100 | 3574159200 | 48350 | 48350 | 48400 | 48250 | 1026 |
| 623 | 20240403 | 094000 | 3524586500 | 48350 | 48400 | 48400 | 48350 | 1556 |
| 624 | 20240403 | 093900 | 3449333050 | 48500 | 48450 | 48500 | 48400 | 1564 |
| 625 | 20240403 | 093800 | 3373541050 | 48450 | 48400 | 48450 | 48350 | 1110 |
| 626 | 20240403 | 093700 | 3319791750 | 48350 | 48250 | 48350 | 48250 | 1256 |
| 627 | 20240403 | 093600 | 3259121800 | 48200 | 48350 | 48350 | 48200 | 440 |
| 628 | 20240403 | 093500 | 3237862250 | 48150 | 48150 | 48300 | 48100 | 2147 |
| 629 | 20240403 | 093400 | 3134523900 | 48150 | 48150 | 48200 | 48100 | 1194 |
| 630 | 20240403 | 093300 | 3077068300 | 48150 | 48100 | 48150 | 48100 | 862 |
| 631 | 20240403 | 093200 | 3035566500 | 48100 | 48100 | 48150 | 48100 | 904 |
| 632 | 20240403 | 093100 | 2992083900 | 48100 | 48150 | 48200 | 48100 | 895 |
| 633 | 20240403 | 093000 | 2949001950 | 48150 | 48200 | 48250 | 48150 | 289 |
| 634 | 20240403 | 092900 | 2935076250 | 48200 | 48350 | 48350 | 48150 | 770 |
| 635 | 20240403 | 092800 | 2897937250 | 48300 | 48300 | 48350 | 48250 | 1637 |
| 636 | 20240403 | 092700 | 2818892950 | 48300 | 48350 | 48400 | 48300 | 1388 |
| 637 | 20240403 | 092600 | 2751799600 | 48350 | 48400 | 48400 | 48300 | 313 |
| 638 | 20240403 | 092500 | 2736662700 | 48400 | 48250 | 48400 | 48250 | 605 |
| 639 | 20240403 | 092400 | 2707436150 | 48300 | 48300 | 48300 | 48200 | 408 |
| 640 | 20240403 | 092300 | 2687752450 | 48300 | 48450 | 48450 | 48300 | 1146 |
| 641 | 20240403 | 092200 | 2632304450 | 48400 | 48350 | 48400 | 48350 | 364 |
| 642 | 20240403 | 092100 | 2614688350 | 48350 | 48200 | 48350 | 48200 | 342 |
| 643 | 20240403 | 092000 | 2598182150 | 48200 | 48200 | 48200 | 48050 | 86 |
| 644 | 20240403 | 091900 | 2594042250 | 48100 | 47900 | 48150 | 47900 | 4257 |
| 645 | 20240403 | 091800 | 2389636000 | 48100 | 47850 | 48100 | 47850 | 466 |
| 646 | 20240403 | 091700 | 2367269200 | 47800 | 47900 | 47900 | 47800 | 1611 |
| 647 | 20240403 | 091600 | 2290219400 | 47850 | 47850 | 47900 | 47850 | 1604 |
| 648 | 20240403 | 091500 | 2213445000 | 47850 | 48000 | 48000 | 47850 | 1324 |
| 649 | 20240403 | 091400 | 2149993950 | 48000 | 47900 | 48000 | 47900 | 670 |
| 650 | 20240403 | 091300 | 2117862100 | 47900 | 47850 | 48000 | 47850 | 1292 |
| 651 | 20240403 | 091200 | 2055966550 | 47800 | 47800 | 47850 | 47800 | 1904 |
| 652 | 20240403 | 091100 | 1964950950 | 47800 | 47750 | 47800 | 47700 | 1414 |
| 653 | 20240403 | 091000 | 1897416850 | 47750 | 47800 | 47800 | 47700 | 2662 |
| 654 | 20240403 | 090900 | 1770283300 | 47750 | 47950 | 48050 | 47700 | 3525 |
| 655 | 20240403 | 090800 | 1601719550 | 47950 | 48050 | 48150 | 47850 | 11454 |
| 656 | 20240403 | 090700 | 1051720550 | 48050 | 48150 | 48150 | 48050 | 2568 |
| 657 | 20240403 | 090600 | 928199600 | 48150 | 48300 | 48400 | 48100 | 3123 |
| 658 | 20240403 | 090500 | 777709400 | 48200 | 48250 | 48300 | 48150 | 1873 |
| 659 | 20240403 | 090400 | 687400650 | 48200 | 48200 | 48300 | 48150 | 1863 |
| 660 | 20240403 | 090300 | 597620550 | 48200 | 48050 | 48200 | 48050 | 1698 |
| 661 | 20240403 | 090200 | 515921300 | 48100 | 48100 | 48250 | 48050 | 3352 |
| 662 | 20240403 | 090100 | 354654500 | 48050 | 48350 | 48400 | 48050 | 2316 |
| 663 | 20240403 | 090000 | 243068800 | 48400 | 48550 | 48700 | 48300 | 4882 |