35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 195300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 3 | 20240409 | 195200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240409 | 195100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240409 | 195000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240409 | 194900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240409 | 194800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240409 | 194700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240409 | 194600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240409 | 194500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240409 | 194400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240409 | 194300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240409 | 194200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240409 | 194100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240409 | 194000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240409 | 193900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240409 | 193800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240409 | 193700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240409 | 193600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240409 | 193500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240409 | 193400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240409 | 193300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240409 | 193200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240409 | 193100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240409 | 193000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240409 | 192900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240409 | 192800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240409 | 192700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240409 | 192600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240409 | 192500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240409 | 192400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240409 | 192300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 33 | 20240409 | 192200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240409 | 192100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240409 | 192000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240409 | 191900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240409 | 191800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240409 | 191700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240409 | 191600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240409 | 191500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240409 | 191400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240409 | 191300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240409 | 191200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240409 | 191100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240409 | 191000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240409 | 190900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240409 | 190800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240409 | 190700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240409 | 190600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240409 | 190500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240409 | 190400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240409 | 190300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240409 | 190200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240409 | 190100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240409 | 190000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240409 | 185900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240409 | 185800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240409 | 185700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240409 | 185600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240409 | 185500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240409 | 185400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240409 | 185300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 63 | 20240409 | 185200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240409 | 185100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240409 | 185000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240409 | 184900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240409 | 184800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240409 | 184700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240409 | 184600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240409 | 184500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240409 | 184400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240409 | 184300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240409 | 184200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240409 | 184100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240409 | 184000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240409 | 183900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240409 | 183800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240409 | 183700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240409 | 183600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240409 | 183500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240409 | 183400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240409 | 183300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240409 | 183200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240409 | 183100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240409 | 183000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240409 | 182900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240409 | 182800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240409 | 182700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240409 | 182600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240409 | 182500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240409 | 182400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240409 | 182300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 93 | 20240409 | 182200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240409 | 182100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240409 | 182000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240409 | 181900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240409 | 181800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240409 | 181700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240409 | 181600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240409 | 181500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240409 | 181400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240409 | 181300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240409 | 181200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240409 | 181100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240409 | 181000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240409 | 180900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240409 | 180800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240409 | 180700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240409 | 180600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240409 | 180500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240409 | 180400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240409 | 180300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240409 | 180200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240409 | 180100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240409 | 180000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240409 | 175900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240409 | 175800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240409 | 175700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240409 | 175600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240409 | 175500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240409 | 175400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240409 | 175300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 123 | 20240409 | 175200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240409 | 175100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240409 | 175000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240409 | 174900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240409 | 174800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240409 | 174700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240409 | 174600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240409 | 174500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240409 | 174400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240409 | 174300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240409 | 174200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240409 | 174100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240409 | 174000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240409 | 173900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240409 | 173800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240409 | 173700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240409 | 173600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240409 | 173500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240409 | 173400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240409 | 173300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240409 | 173200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240409 | 173100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240409 | 173000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240409 | 172900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240409 | 172800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240409 | 172700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240409 | 172600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240409 | 172500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240409 | 172400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240409 | 172300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 153 | 20240409 | 172200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240409 | 172100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240409 | 172000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240409 | 171900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240409 | 171800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240409 | 171700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240409 | 171600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240409 | 171500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240409 | 171400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240409 | 171300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240409 | 171200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240409 | 171100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240409 | 171000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240409 | 170900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240409 | 170800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240409 | 170700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240409 | 170600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240409 | 170500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240409 | 170400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240409 | 170300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240409 | 170200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240409 | 170100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240409 | 170000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240409 | 165900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240409 | 165800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240409 | 165700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240409 | 165600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240409 | 165500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240409 | 165400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240409 | 165300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 183 | 20240409 | 165200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240409 | 165100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240409 | 165000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240409 | 164900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240409 | 164800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240409 | 164700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240409 | 164600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240409 | 164500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240409 | 164400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240409 | 164300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240409 | 164200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240409 | 164100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240409 | 164000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240409 | 163900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240409 | 163800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240409 | 163700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240409 | 163600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240409 | 163500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240409 | 163400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240409 | 163300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240409 | 163200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240409 | 163100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240409 | 163000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240409 | 162900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240409 | 162800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240409 | 162700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240409 | 162600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240409 | 162500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240409 | 162400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240409 | 162300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 213 | 20240409 | 162200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240409 | 162100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240409 | 162000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240409 | 161900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240409 | 161800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240409 | 161700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240409 | 161600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240409 | 161500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240409 | 161400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240409 | 161300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240409 | 161200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240409 | 161100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240409 | 161000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240409 | 160900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240409 | 160800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240409 | 160700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240409 | 160600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240409 | 160500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240409 | 160400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240409 | 160300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240409 | 160200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20240409 | 160100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240409 | 160000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240409 | 155900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20240409 | 155800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20240409 | 155700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20240409 | 155600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20240409 | 155500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240409 | 155400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20240409 | 155300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 243 | 20240409 | 155200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20240409 | 155100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20240409 | 155000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20240409 | 154900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20240409 | 154800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20240409 | 154700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20240409 | 154600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20240409 | 154500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20240409 | 154400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20240409 | 154300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20240409 | 154200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20240409 | 154100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20240409 | 154000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20240409 | 153900 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20240409 | 153800 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20240409 | 153700 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20240409 | 153600 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20240409 | 153500 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20240409 | 153400 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20240409 | 153300 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20240409 | 153200 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20240409 | 153100 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20240409 | 153000 | 6214032200 | 23400 | 23400 | 23400 | 23400 | 2032 |
| 266 | 20240409 | 152900 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 267 | 20240409 | 152800 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 268 | 20240409 | 152700 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 269 | 20240409 | 152600 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 270 | 20240409 | 152500 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 271 | 20240409 | 152400 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 272 | 20240409 | 152300 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 273 | 20240409 | 152200 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20240409 | 152100 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20240409 | 152000 | 6166483400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20240409 | 151900 | 6166483400 | 23550 | 23500 | 23550 | 23400 | 470 |
| 277 | 20240409 | 151800 | 6155472950 | 23500 | 23400 | 23500 | 23400 | 61 |
| 278 | 20240409 | 151700 | 6154042400 | 23400 | 23450 | 23450 | 23400 | 256 |
| 279 | 20240409 | 151600 | 6148050300 | 23500 | 23500 | 23500 | 23500 | 119 |
| 280 | 20240409 | 151500 | 6145253800 | 23500 | 23600 | 23600 | 23500 | 204 |
| 281 | 20240409 | 151400 | 6140454950 | 23550 | 23550 | 23550 | 23550 | 321 |
| 282 | 20240409 | 151300 | 6132895400 | 23550 | 23550 | 23550 | 23500 | 1242 |
| 283 | 20240409 | 151200 | 6103646950 | 23550 | 23550 | 23550 | 23550 | 30 |
| 284 | 20240409 | 151100 | 6102940450 | 23550 | 23600 | 23600 | 23550 | 477 |
| 285 | 20240409 | 151000 | 6091689000 | 23600 | 23600 | 23600 | 23550 | 349 |
| 286 | 20240409 | 150900 | 6083453150 | 23550 | 23600 | 23600 | 23500 | 1264 |
| 287 | 20240409 | 150800 | 6053682150 | 23600 | 23600 | 23600 | 23550 | 290 |
| 288 | 20240409 | 150700 | 6046838650 | 23600 | 23600 | 23600 | 23600 | 224 |
| 289 | 20240409 | 150600 | 6041552250 | 23600 | 23700 | 23700 | 23600 | 38 |
| 290 | 20240409 | 150500 | 6040651850 | 23700 | 23600 | 23700 | 23600 | 615 |
| 291 | 20240409 | 150400 | 6026102900 | 23650 | 23650 | 23650 | 23600 | 205 |
| 292 | 20240409 | 150300 | 6021254850 | 23600 | 23550 | 23600 | 23550 | 30 |
| 293 | 20240409 | 150200 | 6020547050 | 23600 | 23600 | 23650 | 23550 | 354 |
| 294 | 20240409 | 150100 | 6012192000 | 23550 | 23550 | 23600 | 23550 | 76 |
| 295 | 20240409 | 150000 | 6010400750 | 23500 | 23550 | 23550 | 23500 | 522 |
| 296 | 20240409 | 145900 | 5998110950 | 23500 | 23500 | 23500 | 23500 | 1357 |
| 297 | 20240409 | 145800 | 5966221450 | 23450 | 23450 | 23450 | 23400 | 240 |
| 298 | 20240409 | 145700 | 5960593500 | 23450 | 23450 | 23450 | 23400 | 215 |
| 299 | 20240409 | 145600 | 5955552000 | 23450 | 23450 | 23450 | 23400 | 245 |
| 300 | 20240409 | 145500 | 5949807000 | 23450 | 23450 | 23450 | 23450 | 376 |
| 301 | 20240409 | 145400 | 5940989800 | 23400 | 23450 | 23450 | 23400 | 602 |
| 302 | 20240409 | 145300 | 5926886400 | 23500 | 23450 | 23500 | 23450 | 57 |
| 303 | 20240409 | 145200 | 5925549700 | 23450 | 23450 | 23450 | 23450 | 154 |
| 304 | 20240409 | 145100 | 5921938400 | 23450 | 23450 | 23450 | 23400 | 906 |
| 305 | 20240409 | 145000 | 5900711350 | 23400 | 23400 | 23400 | 23400 | 883 |
| 306 | 20240409 | 144900 | 5880049150 | 23400 | 23400 | 23400 | 23400 | 1 |
| 307 | 20240409 | 144800 | 5880025750 | 23350 | 23350 | 23350 | 23350 | 311 |
| 308 | 20240409 | 144700 | 5872763900 | 23350 | 23350 | 23350 | 23350 | 13 |
| 309 | 20240409 | 144600 | 5872460350 | 23400 | 23350 | 23400 | 23350 | 36 |
| 310 | 20240409 | 144500 | 5871619700 | 23400 | 23400 | 23400 | 23400 | 1 |
| 311 | 20240409 | 144400 | 5871596300 | 23350 | 23350 | 23350 | 23350 | 373 |
| 312 | 20240409 | 144300 | 5862886750 | 23350 | 23350 | 23350 | 23350 | 418 |
| 313 | 20240409 | 144200 | 5853126450 | 23350 | 23350 | 23350 | 23350 | 8 |
| 314 | 20240409 | 144100 | 5852939650 | 23350 | 23400 | 23400 | 23350 | 246 |
| 315 | 20240409 | 144000 | 5847185950 | 23400 | 23400 | 23400 | 23400 | 118 |
| 316 | 20240409 | 143900 | 5844424750 | 23350 | 23400 | 23400 | 23350 | 108 |
| 317 | 20240409 | 143800 | 5841898100 | 23400 | 23400 | 23450 | 23300 | 1193 |
| 318 | 20240409 | 143700 | 5814023450 | 23400 | 23400 | 23450 | 23400 | 37 |
| 319 | 20240409 | 143600 | 5813157600 | 23400 | 23400 | 23400 | 23400 | 217 |
| 320 | 20240409 | 143500 | 5808079800 | 23400 | 23450 | 23450 | 23400 | 101 |
| 321 | 20240409 | 143400 | 5805716350 | 23400 | 23400 | 23400 | 23400 | 5 |
| 322 | 20240409 | 143300 | 5805599350 | 23400 | 23400 | 23450 | 23400 | 35 |
| 323 | 20240409 | 143200 | 5804780300 | 23400 | 23400 | 23400 | 23350 | 140 |
| 324 | 20240409 | 143100 | 5801504650 | 23400 | 23400 | 23400 | 23400 | 78 |
| 325 | 20240409 | 143000 | 5799679450 | 23350 | 23350 | 23350 | 23350 | 6 |
| 326 | 20240409 | 142900 | 5799539350 | 23350 | 23350 | 23350 | 23300 | 611 |
| 327 | 20240409 | 142800 | 5785279150 | 23300 | 23350 | 23350 | 23300 | 732 |
| 328 | 20240409 | 142700 | 5768189200 | 23350 | 23350 | 23350 | 23300 | 7 |
| 329 | 20240409 | 142600 | 5768026000 | 23350 | 23300 | 23350 | 23300 | 1221 |
| 330 | 20240409 | 142500 | 5739526350 | 23300 | 23300 | 23350 | 23300 | 793 |
| 331 | 20240409 | 142400 | 5721045850 | 23350 | 23350 | 23350 | 23350 | 92 |
| 332 | 20240409 | 142300 | 5718897650 | 23350 | 23400 | 23400 | 23350 | 145 |
| 333 | 20240409 | 142200 | 5715507100 | 23400 | 23400 | 23400 | 23400 | 14 |
| 334 | 20240409 | 142100 | 5715179500 | 23400 | 23350 | 23400 | 23350 | 19 |
| 335 | 20240409 | 142000 | 5714735700 | 23350 | 23300 | 23400 | 23300 | 3 |
| 336 | 20240409 | 141900 | 5714665650 | 23300 | 23300 | 23300 | 23300 | 29 |
| 337 | 20240409 | 141800 | 5713989950 | 23350 | 23400 | 23450 | 23350 | 424 |
| 338 | 20240409 | 141700 | 5704078050 | 23400 | 23400 | 23400 | 23400 | 1 |
| 339 | 20240409 | 141600 | 5704054650 | 23400 | 23450 | 23450 | 23400 | 183 |
| 340 | 20240409 | 141500 | 5699763650 | 23450 | 23450 | 23450 | 23450 | 49 |
| 341 | 20240409 | 141400 | 5698614600 | 23450 | 23400 | 23450 | 23400 | 203 |
| 342 | 20240409 | 141300 | 5693856450 | 23400 | 23400 | 23400 | 23400 | 47 |
| 343 | 20240409 | 141200 | 5692756650 | 23500 | 23450 | 23500 | 23450 | 322 |
| 344 | 20240409 | 141100 | 5685205600 | 23450 | 23500 | 23500 | 23450 | 63 |
| 345 | 20240409 | 141000 | 5683727850 | 23450 | 23450 | 23450 | 23450 | 127 |
| 346 | 20240409 | 140900 | 5680749700 | 23400 | 23450 | 23450 | 23400 | 418 |
| 347 | 20240409 | 140800 | 5670951500 | 23450 | 23500 | 23500 | 23450 | 265 |
| 348 | 20240409 | 140700 | 5664737000 | 23500 | 23450 | 23500 | 23450 | 21 |
| 349 | 20240409 | 140600 | 5664244450 | 23450 | 23450 | 23450 | 23450 | 2 |
| 350 | 20240409 | 140500 | 5664197550 | 23450 | 23450 | 23500 | 23450 | 361 |
| 351 | 20240409 | 140400 | 5655731650 | 23450 | 23450 | 23450 | 23450 | 5 |
| 352 | 20240409 | 140300 | 5655614400 | 23450 | 23500 | 23500 | 23450 | 5 |
| 353 | 20240409 | 140200 | 5655496950 | 23550 | 23550 | 23550 | 23550 | 3 |
| 354 | 20240409 | 140100 | 5655426300 | 23600 | 23550 | 23600 | 23550 | 192 |
| 355 | 20240409 | 140000 | 5650900300 | 23550 | 23450 | 23550 | 23400 | 281 |
| 356 | 20240409 | 135900 | 5644293100 | 23400 | 23400 | 23450 | 23400 | 105 |
| 357 | 20240409 | 135800 | 5641831550 | 23450 | 23400 | 23450 | 23400 | 324 |
| 358 | 20240409 | 135700 | 5634236050 | 23400 | 23450 | 23450 | 23350 | 132 |
| 359 | 20240409 | 135600 | 5631146500 | 23400 | 23400 | 23400 | 23400 | 43 |
| 360 | 20240409 | 135500 | 5630140300 | 23400 | 23400 | 23400 | 23400 | 4 |
| 361 | 20240409 | 135400 | 5630046700 | 23400 | 23400 | 23400 | 23400 | 5 |
| 362 | 20240409 | 135300 | 5629929700 | 23450 | 23450 | 23450 | 23450 | 88 |
| 363 | 20240409 | 135200 | 5627866100 | 23450 | 23450 | 23500 | 23450 | 47 |
| 364 | 20240409 | 135100 | 5626762550 | 23500 | 23450 | 23500 | 23450 | 49 |
| 365 | 20240409 | 135000 | 5625611350 | 23500 | 23450 | 23500 | 23450 | 24 |
| 366 | 20240409 | 134900 | 5625047550 | 23500 | 23450 | 23500 | 23450 | 250 |
| 367 | 20240409 | 134800 | 5619174150 | 23400 | 23450 | 23500 | 23400 | 44 |
| 368 | 20240409 | 134700 | 5618142950 | 23450 | 23450 | 23450 | 23350 | 102 |
| 369 | 20240409 | 134600 | 5615753050 | 23400 | 23400 | 23400 | 23400 | 4 |
| 370 | 20240409 | 134500 | 5615659450 | 23450 | 23350 | 23450 | 23350 | 412 |
| 371 | 20240409 | 134400 | 5606018150 | 23300 | 23300 | 23300 | 23300 | 376 |
| 372 | 20240409 | 134300 | 5597257350 | 23300 | 23300 | 23300 | 23300 | 2 |
| 373 | 20240409 | 134200 | 5597210750 | 23300 | 23300 | 23300 | 23300 | 20 |
| 374 | 20240409 | 134100 | 5596744750 | 23300 | 23350 | 23400 | 23300 | 132 |
| 375 | 20240409 | 134000 | 5593658450 | 23350 | 23350 | 23350 | 23350 | 480 |
| 376 | 20240409 | 133900 | 5582450450 | 23350 | 23350 | 23350 | 23300 | 699 |
| 377 | 20240409 | 133800 | 5566134600 | 23400 | 23300 | 23400 | 23300 | 103 |
| 378 | 20240409 | 133700 | 5563728900 | 23300 | 23350 | 23400 | 23300 | 1578 |
| 379 | 20240409 | 133600 | 5526920250 | 23350 | 23450 | 23450 | 23300 | 2146 |
| 380 | 20240409 | 133500 | 5476770200 | 23450 | 23400 | 23450 | 23400 | 87 |
| 381 | 20240409 | 133400 | 5474730250 | 23450 | 23400 | 23450 | 23400 | 27 |
| 382 | 20240409 | 133300 | 5474098400 | 23400 | 23400 | 23500 | 23400 | 503 |
| 383 | 20240409 | 133200 | 5462288300 | 23350 | 23350 | 23350 | 23350 | 113 |
| 384 | 20240409 | 133100 | 5459649750 | 23400 | 23400 | 23400 | 23400 | 100 |
| 385 | 20240409 | 133000 | 5457309750 | 23400 | 23400 | 23400 | 23400 | 272 |
| 386 | 20240409 | 132900 | 5450944950 | 23400 | 23400 | 23400 | 23400 | 422 |
| 387 | 20240409 | 132800 | 5441070150 | 23450 | 23450 | 23500 | 23400 | 239 |
| 388 | 20240409 | 132700 | 5435466050 | 23500 | 23500 | 23550 | 23500 | 385 |
| 389 | 20240409 | 132600 | 5426418500 | 23500 | 23600 | 23600 | 23500 | 2669 |
| 390 | 20240409 | 132500 | 5363547800 | 23600 | 23600 | 23650 | 23600 | 925 |
| 391 | 20240409 | 132400 | 5341717750 | 23600 | 23650 | 23650 | 23600 | 2419 |
| 392 | 20240409 | 132300 | 5284522150 | 23700 | 23650 | 23700 | 23650 | 1037 |
| 393 | 20240409 | 132200 | 5259996100 | 23650 | 23650 | 23650 | 23650 | 427 |
| 394 | 20240409 | 132100 | 5249897550 | 23650 | 23850 | 23850 | 23650 | 1552 |
| 395 | 20240409 | 132000 | 5213113000 | 23850 | 23700 | 23850 | 23700 | 986 |
| 396 | 20240409 | 131900 | 5189659850 | 23650 | 23750 | 23750 | 23650 | 537 |
| 397 | 20240409 | 131800 | 5176938350 | 23700 | 23700 | 23700 | 23700 | 15 |
| 398 | 20240409 | 131700 | 5176582850 | 23700 | 23700 | 23700 | 23700 | 509 |
| 399 | 20240409 | 131600 | 5164519550 | 23700 | 23700 | 23750 | 23700 | 688 |
| 400 | 20240409 | 131500 | 5148212300 | 23700 | 23750 | 23750 | 23700 | 587 |
| 401 | 20240409 | 131400 | 5134296700 | 23750 | 23750 | 23800 | 23700 | 613 |
| 402 | 20240409 | 131300 | 5119720150 | 23750 | 23700 | 23800 | 23700 | 529 |
| 403 | 20240409 | 131200 | 5107180750 | 23850 | 23800 | 23850 | 23700 | 1568 |
| 404 | 20240409 | 131100 | 5069927950 | 23800 | 23850 | 23900 | 23800 | 635 |
| 405 | 20240409 | 131000 | 5054807050 | 23850 | 23900 | 23900 | 23850 | 234 |
| 406 | 20240409 | 130900 | 5049216700 | 23900 | 23900 | 23900 | 23900 | 22 |
| 407 | 20240409 | 130800 | 5048690900 | 23900 | 23850 | 23950 | 23850 | 2255 |
| 408 | 20240409 | 130700 | 4994840700 | 23800 | 23800 | 23800 | 23750 | 1182 |
| 409 | 20240409 | 130600 | 4966745600 | 23800 | 23800 | 23850 | 23800 | 319 |
| 410 | 20240409 | 130500 | 4959144950 | 23800 | 23900 | 23950 | 23800 | 741 |
| 411 | 20240409 | 130400 | 4941454850 | 23900 | 23900 | 23900 | 23850 | 1080 |
| 412 | 20240409 | 130300 | 4915646050 | 23950 | 23850 | 24000 | 23850 | 3412 |
| 413 | 20240409 | 130200 | 4833928350 | 23800 | 23850 | 23900 | 23800 | 847 |
| 414 | 20240409 | 130100 | 4813706100 | 23850 | 23850 | 23900 | 23800 | 1228 |
| 415 | 20240409 | 130000 | 4784425850 | 23850 | 23900 | 23950 | 23850 | 1004 |
| 416 | 20240409 | 125900 | 4760437200 | 23900 | 23850 | 23950 | 23850 | 1080 |
| 417 | 20240409 | 125800 | 4734618250 | 23900 | 23850 | 23900 | 23800 | 430 |
| 418 | 20240409 | 125700 | 4724367400 | 23850 | 23850 | 23900 | 23800 | 2941 |
| 419 | 20240409 | 125600 | 4654136350 | 23850 | 23750 | 23900 | 23750 | 709 |
| 420 | 20240409 | 125500 | 4637210150 | 23850 | 23750 | 23950 | 23700 | 5043 |
| 421 | 20240409 | 125400 | 4516883400 | 23850 | 23650 | 23900 | 23650 | 12100 |
| 422 | 20240409 | 125300 | 4228986500 | 23650 | 23500 | 23700 | 23500 | 5074 |
| 423 | 20240409 | 125200 | 4109305200 | 23450 | 23450 | 23500 | 23400 | 824 |
| 424 | 20240409 | 125100 | 4089975650 | 23500 | 23500 | 23550 | 23450 | 591 |
| 425 | 20240409 | 125000 | 4076087750 | 23500 | 23450 | 23550 | 23350 | 1000 |
| 426 | 20240409 | 124900 | 4052606250 | 23500 | 23300 | 23550 | 23300 | 10291 |
| 427 | 20240409 | 124800 | 3811296100 | 23350 | 23250 | 23350 | 23250 | 2473 |
| 428 | 20240409 | 124700 | 3753662300 | 23250 | 23200 | 23300 | 23150 | 5519 |
| 429 | 20240409 | 124600 | 3625454650 | 23150 | 23150 | 23200 | 23150 | 18 |
| 430 | 20240409 | 124500 | 3625037900 | 23150 | 23100 | 23150 | 23100 | 427 |
| 431 | 20240409 | 124400 | 3615154150 | 23050 | 23050 | 23050 | 23050 | 26 |
| 432 | 20240409 | 124300 | 3614554850 | 23050 | 23050 | 23100 | 23000 | 942 |
| 433 | 20240409 | 124200 | 3592817550 | 23050 | 23050 | 23050 | 23050 | 18 |
| 434 | 20240409 | 124100 | 3592402650 | 23100 | 23100 | 23100 | 23100 | 169 |
| 435 | 20240409 | 124000 | 3588498750 | 23150 | 23100 | 23150 | 23100 | 50 |
| 436 | 20240409 | 123900 | 3587341500 | 23150 | 23100 | 23150 | 23100 | 256 |
| 437 | 20240409 | 123800 | 3581419400 | 23150 | 23100 | 23150 | 23100 | 316 |
| 438 | 20240409 | 123700 | 3574105000 | 23100 | 23100 | 23150 | 23100 | 111 |
| 439 | 20240409 | 123600 | 3571538800 | 23150 | 23100 | 23150 | 23100 | 270 |
| 440 | 20240409 | 123500 | 3565296750 | 23100 | 23050 | 23100 | 23000 | 369 |
| 441 | 20240409 | 123400 | 3556791900 | 23050 | 23150 | 23150 | 23050 | 173 |
| 442 | 20240409 | 123300 | 3552787250 | 23100 | 23100 | 23100 | 23100 | 354 |
| 443 | 20240409 | 123200 | 3544609850 | 23000 | 23050 | 23150 | 23000 | 373 |
| 444 | 20240409 | 123100 | 3535976700 | 23000 | 23050 | 23050 | 23000 | 178 |
| 445 | 20240409 | 123000 | 3531874450 | 23050 | 23000 | 23050 | 23000 | 30 |
| 446 | 20240409 | 122900 | 3531184200 | 23150 | 23000 | 23150 | 22950 | 353 |
| 447 | 20240409 | 122800 | 3523046050 | 23050 | 23050 | 23100 | 23050 | 286 |
| 448 | 20240409 | 122700 | 3516448750 | 23100 | 23050 | 23100 | 23050 | 584 |
| 449 | 20240409 | 122600 | 3502962550 | 22950 | 23000 | 23000 | 22950 | 1065 |
| 450 | 20240409 | 122500 | 3478492200 | 23050 | 23050 | 23050 | 23050 | 169 |
| 451 | 20240409 | 122400 | 3474596750 | 23000 | 23050 | 23050 | 23000 | 156 |
| 452 | 20240409 | 122300 | 3471001600 | 23050 | 23050 | 23050 | 23050 | 46 |
| 453 | 20240409 | 122200 | 3469941300 | 23050 | 23100 | 23100 | 23050 | 172 |
| 454 | 20240409 | 122100 | 3465968200 | 23050 | 23050 | 23050 | 23050 | 7 |
| 455 | 20240409 | 122000 | 3465806850 | 23050 | 23050 | 23050 | 23050 | 143 |
| 456 | 20240409 | 121900 | 3462510700 | 23000 | 23000 | 23000 | 23000 | 204 |
| 457 | 20240409 | 121800 | 3457818700 | 23050 | 23000 | 23050 | 23000 | 530 |
| 458 | 20240409 | 121700 | 3445619700 | 23000 | 23000 | 23000 | 23000 | 24 |
| 459 | 20240409 | 121600 | 3445067700 | 23050 | 23050 | 23050 | 23050 | 169 |
| 460 | 20240409 | 121500 | 3441172250 | 23000 | 23050 | 23050 | 23000 | 8 |
| 461 | 20240409 | 121400 | 3440987950 | 23050 | 23050 | 23050 | 23000 | 246 |
| 462 | 20240409 | 121300 | 3435317850 | 23050 | 23050 | 23050 | 23000 | 417 |
| 463 | 20240409 | 121200 | 3425706650 | 23000 | 23100 | 23100 | 23000 | 266 |
| 464 | 20240409 | 121100 | 3419565900 | 23100 | 23100 | 23100 | 23100 | 169 |
| 465 | 20240409 | 121000 | 3415662000 | 23050 | 23050 | 23050 | 23050 | 59 |
| 466 | 20240409 | 120900 | 3414302050 | 23050 | 23100 | 23100 | 23050 | 186 |
| 467 | 20240409 | 120800 | 3410006300 | 23050 | 23050 | 23050 | 23000 | 58 |
| 468 | 20240409 | 120700 | 3408669700 | 23100 | 23000 | 23100 | 23000 | 431 |
| 469 | 20240409 | 120600 | 3398724050 | 23000 | 22950 | 23050 | 22950 | 1204 |
| 470 | 20240409 | 120500 | 3371018550 | 22900 | 22900 | 22900 | 22900 | 12 |
| 471 | 20240409 | 120400 | 3370743750 | 22900 | 22950 | 22950 | 22900 | 259 |
| 472 | 20240409 | 120300 | 3364804200 | 22900 | 22900 | 22900 | 22900 | 43 |
| 473 | 20240409 | 120200 | 3363819500 | 23000 | 22950 | 23000 | 22950 | 183 |
| 474 | 20240409 | 120100 | 3359611200 | 22950 | 22950 | 22950 | 22950 | 51 |
| 475 | 20240409 | 120000 | 3358440750 | 22950 | 23000 | 23000 | 22950 | 188 |
| 476 | 20240409 | 115900 | 3354117250 | 23000 | 23000 | 23000 | 23000 | 22 |
| 477 | 20240409 | 115800 | 3353611250 | 22950 | 22950 | 23000 | 22950 | 231 |
| 478 | 20240409 | 115700 | 3348301350 | 22950 | 22950 | 22950 | 22950 | 255 |
| 479 | 20240409 | 115600 | 3342449100 | 22900 | 22900 | 22900 | 22900 | 4 |
| 480 | 20240409 | 115500 | 3342357500 | 22900 | 22900 | 22900 | 22900 | 115 |
| 481 | 20240409 | 115400 | 3339724000 | 22850 | 22900 | 22900 | 22850 | 35 |
| 482 | 20240409 | 115300 | 3338923650 | 22950 | 22900 | 22950 | 22900 | 393 |
| 483 | 20240409 | 115200 | 3329904500 | 22900 | 22900 | 22900 | 22900 | 155 |
| 484 | 20240409 | 115100 | 3326355000 | 22900 | 22900 | 22900 | 22900 | 17 |
| 485 | 20240409 | 115000 | 3325965700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 486 | 20240409 | 114900 | 3325965700 | 22950 | 22950 | 22950 | 22900 | 349 |
| 487 | 20240409 | 114800 | 3317957300 | 23000 | 23000 | 23000 | 23000 | 169 |
| 488 | 20240409 | 114700 | 3314070300 | 22950 | 22950 | 22950 | 22950 | 20 |
| 489 | 20240409 | 114600 | 3313611300 | 23000 | 22950 | 23000 | 22950 | 189 |
| 490 | 20240409 | 114500 | 3309265300 | 22950 | 22950 | 22950 | 22950 | 1 |
| 491 | 20240409 | 114400 | 3309242350 | 22950 | 22900 | 22950 | 22900 | 131 |
| 492 | 20240409 | 114300 | 3306236550 | 22950 | 23000 | 23000 | 22950 | 858 |
| 493 | 20240409 | 114200 | 3286506050 | 23000 | 22950 | 23000 | 22950 | 176 |
| 494 | 20240409 | 114100 | 3282458400 | 22950 | 22950 | 22950 | 22950 | 92 |
| 495 | 20240409 | 114000 | 3280347000 | 22900 | 22850 | 22900 | 22850 | 22 |
| 496 | 20240409 | 113900 | 3279844050 | 22850 | 22850 | 22850 | 22850 | 1 |
| 497 | 20240409 | 113800 | 3279821200 | 22900 | 22900 | 22900 | 22900 | 155 |
| 498 | 20240409 | 113700 | 3276271700 | 22900 | 22750 | 22900 | 22750 | 61 |
| 499 | 20240409 | 113600 | 3274880700 | 22750 | 22750 | 22750 | 22750 | 18 |
| 500 | 20240409 | 113500 | 3274471200 | 22900 | 22750 | 22900 | 22750 | 170 |
| 501 | 20240409 | 113400 | 3270578350 | 22800 | 22900 | 22900 | 22800 | 168 |
| 502 | 20240409 | 113300 | 3266731350 | 22950 | 22900 | 22950 | 22900 | 183 |
| 503 | 20240409 | 113200 | 3262532200 | 22900 | 22950 | 22950 | 22900 | 174 |
| 504 | 20240409 | 113100 | 3258539150 | 22900 | 22900 | 22950 | 22900 | 96 |
| 505 | 20240409 | 113000 | 3256340700 | 22900 | 22800 | 22900 | 22800 | 4 |
| 506 | 20240409 | 112900 | 3256249300 | 22800 | 22750 | 22800 | 22750 | 1166 |
| 507 | 20240409 | 112800 | 3229665150 | 22800 | 22800 | 22800 | 22750 | 1661 |
| 508 | 20240409 | 112700 | 3191840950 | 22800 | 23000 | 23000 | 22800 | 364 |
| 509 | 20240409 | 112600 | 3183523250 | 23000 | 23100 | 23100 | 23000 | 1241 |
| 510 | 20240409 | 112500 | 3154890600 | 23100 | 23150 | 23150 | 23100 | 19 |
| 511 | 20240409 | 112400 | 3154451400 | 23150 | 23100 | 23150 | 23100 | 1568 |
| 512 | 20240409 | 112300 | 3118200550 | 23150 | 23100 | 23150 | 23100 | 227 |
| 513 | 20240409 | 112200 | 3112945900 | 23100 | 23100 | 23100 | 23100 | 550 |
| 514 | 20240409 | 112100 | 3100240900 | 23100 | 23100 | 23100 | 23100 | 509 |
| 515 | 20240409 | 112000 | 3088483000 | 23100 | 23100 | 23150 | 23100 | 1060 |
| 516 | 20240409 | 111900 | 3063989950 | 23100 | 23150 | 23150 | 23100 | 2275 |
| 517 | 20240409 | 111800 | 3011426450 | 23100 | 23000 | 23100 | 23000 | 4012 |
| 518 | 20240409 | 111700 | 2918931150 | 23000 | 22900 | 23000 | 22850 | 4211 |
| 519 | 20240409 | 111600 | 2822252900 | 22900 | 22900 | 22900 | 22900 | 59 |
| 520 | 20240409 | 111500 | 2820901800 | 22850 | 22850 | 22850 | 22850 | 4 |
| 521 | 20240409 | 111400 | 2820810400 | 22900 | 22850 | 22950 | 22850 | 8311 |
| 522 | 20240409 | 111300 | 2630473100 | 22850 | 22850 | 22850 | 22850 | 91 |
| 523 | 20240409 | 111200 | 2628393750 | 22800 | 22800 | 22850 | 22800 | 926 |
| 524 | 20240409 | 111100 | 2607251950 | 22800 | 22800 | 22800 | 22800 | 63 |
| 525 | 20240409 | 111000 | 2605815550 | 22850 | 22800 | 22850 | 22800 | 173 |
| 526 | 20240409 | 110900 | 2601862700 | 22800 | 22800 | 22800 | 22800 | 1 |
| 527 | 20240409 | 110800 | 2601839900 | 22850 | 22800 | 22850 | 22800 | 196 |
| 528 | 20240409 | 110700 | 2597362650 | 22800 | 22750 | 22800 | 22750 | 85 |
| 529 | 20240409 | 110600 | 2595425050 | 22750 | 22750 | 22800 | 22750 | 68 |
| 530 | 20240409 | 110500 | 2593877150 | 22750 | 22750 | 22800 | 22750 | 207 |
| 531 | 20240409 | 110400 | 2589159450 | 22750 | 22750 | 22750 | 22750 | 50 |
| 532 | 20240409 | 110300 | 2588021950 | 22750 | 22750 | 22800 | 22700 | 418 |
| 533 | 20240409 | 110200 | 2578505700 | 22750 | 22750 | 22750 | 22750 | 47 |
| 534 | 20240409 | 110100 | 2577436450 | 22750 | 22700 | 22750 | 22700 | 82 |
| 535 | 20240409 | 110000 | 2575574600 | 22750 | 22850 | 22900 | 22700 | 2745 |
| 536 | 20240409 | 105900 | 2513034800 | 22850 | 22850 | 22900 | 22850 | 173 |
| 537 | 20240409 | 105800 | 2509074800 | 22850 | 22900 | 22900 | 22850 | 225 |
| 538 | 20240409 | 105700 | 2503925100 | 22850 | 22850 | 22850 | 22850 | 10 |
| 539 | 20240409 | 105600 | 2503696600 | 22850 | 22850 | 22900 | 22850 | 236 |
| 540 | 20240409 | 105500 | 2498295550 | 22850 | 22850 | 22850 | 22850 | 45 |
| 541 | 20240409 | 105400 | 2497267300 | 22900 | 22900 | 22900 | 22850 | 217 |
| 542 | 20240409 | 105300 | 2492298200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 543 | 20240409 | 105200 | 2492298200 | 22900 | 22850 | 22900 | 22850 | 192 |
| 544 | 20240409 | 105100 | 2487902550 | 22900 | 22900 | 22900 | 22900 | 193 |
| 545 | 20240409 | 105000 | 2483482850 | 22900 | 22800 | 22900 | 22800 | 318 |
| 546 | 20240409 | 104900 | 2476202200 | 22800 | 22950 | 22950 | 22800 | 508 |
| 547 | 20240409 | 104800 | 2464549350 | 22900 | 22900 | 22900 | 22900 | 933 |
| 548 | 20240409 | 104700 | 2443183650 | 22850 | 22800 | 22900 | 22800 | 228 |
| 549 | 20240409 | 104600 | 2437966000 | 22800 | 22800 | 22850 | 22800 | 423 |
| 550 | 20240409 | 104500 | 2428311450 | 22900 | 22850 | 22900 | 22850 | 244 |
| 551 | 20240409 | 104400 | 2422727550 | 22800 | 23000 | 23000 | 22800 | 2017 |
| 552 | 20240409 | 104300 | 2376680600 | 23000 | 22950 | 23000 | 22950 | 174 |
| 553 | 20240409 | 104200 | 2372678800 | 22950 | 22850 | 22950 | 22850 | 428 |
| 554 | 20240409 | 104100 | 2362876800 | 22800 | 22800 | 22800 | 22800 | 14 |
| 555 | 20240409 | 104000 | 2362557600 | 22850 | 22850 | 22900 | 22800 | 1048 |
| 556 | 20240409 | 103900 | 2338624000 | 22900 | 22900 | 22900 | 22900 | 531 |
| 557 | 20240409 | 103800 | 2326464100 | 23000 | 22950 | 23000 | 22950 | 466 |
| 558 | 20240409 | 103700 | 2315760900 | 23000 | 23000 | 23000 | 22950 | 1005 |
| 559 | 20240409 | 103600 | 2292650250 | 23000 | 22900 | 23000 | 22900 | 174 |
| 560 | 20240409 | 103500 | 2288654950 | 22900 | 23050 | 23050 | 22900 | 489 |
| 561 | 20240409 | 103400 | 2277423700 | 22950 | 23050 | 23050 | 22950 | 475 |
| 562 | 20240409 | 103300 | 2266475950 | 23050 | 22950 | 23050 | 22950 | 585 |
| 563 | 20240409 | 103200 | 2253006650 | 22950 | 23000 | 23000 | 22950 | 118 |
| 564 | 20240409 | 103100 | 2250293350 | 23050 | 22950 | 23050 | 22950 | 389 |
| 565 | 20240409 | 103000 | 2241332600 | 22950 | 22950 | 22950 | 22950 | 102 |
| 566 | 20240409 | 102900 | 2238991700 | 22950 | 22950 | 23000 | 22950 | 184 |
| 567 | 20240409 | 102800 | 2234760300 | 22950 | 23000 | 23000 | 22950 | 373 |
| 568 | 20240409 | 102700 | 2226196300 | 23050 | 23000 | 23050 | 23000 | 791 |
| 569 | 20240409 | 102600 | 2207984600 | 23000 | 23000 | 23050 | 23000 | 995 |
| 570 | 20240409 | 102500 | 2185055750 | 23050 | 23050 | 23050 | 23050 | 674 |
| 571 | 20240409 | 102400 | 2169520050 | 23100 | 23100 | 23250 | 23050 | 2644 |
| 572 | 20240409 | 102300 | 2108317000 | 23100 | 23000 | 23100 | 23000 | 442 |
| 573 | 20240409 | 102200 | 2098108450 | 23050 | 23000 | 23100 | 22950 | 1215 |
| 574 | 20240409 | 102100 | 2070070750 | 23000 | 22950 | 23050 | 22950 | 1493 |
| 575 | 20240409 | 102000 | 2035710750 | 22900 | 22850 | 22900 | 22850 | 351 |
| 576 | 20240409 | 101900 | 2027676200 | 22900 | 22950 | 22950 | 22850 | 206 |
| 577 | 20240409 | 101800 | 2022950350 | 22950 | 22950 | 22950 | 22900 | 238 |
| 578 | 20240409 | 101700 | 2017494750 | 22900 | 23000 | 23000 | 22900 | 319 |
| 579 | 20240409 | 101600 | 2010177300 | 22950 | 23000 | 23100 | 22950 | 145 |
| 580 | 20240409 | 101500 | 2006840650 | 23000 | 22900 | 23100 | 22900 | 7423 |
| 581 | 20240409 | 101400 | 1836118500 | 22950 | 22800 | 22950 | 22800 | 2205 |
| 582 | 20240409 | 101300 | 1785652000 | 22850 | 22800 | 22850 | 22800 | 471 |
| 583 | 20240409 | 101200 | 1774894400 | 22850 | 22850 | 22850 | 22850 | 1 |
| 584 | 20240409 | 101100 | 1774871550 | 22900 | 22850 | 22900 | 22800 | 1644 |
| 585 | 20240409 | 101000 | 1737355000 | 22850 | 22800 | 22900 | 22800 | 281 |
| 586 | 20240409 | 100900 | 1730926600 | 22800 | 22850 | 22850 | 22800 | 346 |
| 587 | 20240409 | 100800 | 1723021750 | 22900 | 22850 | 22900 | 22850 | 352 |
| 588 | 20240409 | 100700 | 1714969450 | 22900 | 22850 | 22900 | 22850 | 799 |
| 589 | 20240409 | 100600 | 1696690500 | 22850 | 22850 | 22900 | 22850 | 179 |
| 590 | 20240409 | 100500 | 1692591900 | 22900 | 22900 | 22900 | 22900 | 146 |
| 591 | 20240409 | 100400 | 1689248500 | 22900 | 22900 | 22950 | 22900 | 527 |
| 592 | 20240409 | 100300 | 1677171700 | 22950 | 23000 | 23000 | 22900 | 206 |
| 593 | 20240409 | 100200 | 1672434100 | 23000 | 22950 | 23000 | 22900 | 1411 |
| 594 | 20240409 | 100100 | 1640044950 | 22900 | 22900 | 22950 | 22900 | 531 |
| 595 | 20240409 | 100000 | 1627867100 | 22900 | 22800 | 22900 | 22800 | 358 |
| 596 | 20240409 | 095900 | 1619671000 | 22750 | 23000 | 23000 | 22750 | 1154 |
| 597 | 20240409 | 095800 | 1593331650 | 22950 | 23000 | 23050 | 22950 | 836 |
| 598 | 20240409 | 095700 | 1574131100 | 23050 | 23000 | 23050 | 22950 | 1413 |
| 599 | 20240409 | 095600 | 1541589150 | 23000 | 23050 | 23100 | 22950 | 1280 |
| 600 | 20240409 | 095500 | 1512080150 | 23050 | 22950 | 23050 | 22950 | 3250 |
| 601 | 20240409 | 095400 | 1437245500 | 22950 | 22900 | 22950 | 22900 | 1332 |
| 602 | 20240409 | 095300 | 1406708000 | 22900 | 22800 | 23000 | 22800 | 7374 |
| 603 | 20240409 | 095200 | 1237779800 | 22800 | 22800 | 22850 | 22800 | 1703 |
| 604 | 20240409 | 095100 | 1198877600 | 22800 | 22650 | 22850 | 22650 | 9960 |
| 605 | 20240409 | 095000 | 972533600 | 22650 | 22500 | 22650 | 22450 | 5719 |
| 606 | 20240409 | 094900 | 843621700 | 22500 | 22500 | 22500 | 22500 | 21 |
| 607 | 20240409 | 094800 | 843149200 | 22500 | 22400 | 22500 | 22400 | 1830 |
| 608 | 20240409 | 094700 | 802091900 | 22400 | 22350 | 22400 | 22350 | 267 |
| 609 | 20240409 | 094600 | 796123200 | 22400 | 22350 | 22400 | 22350 | 785 |
| 610 | 20240409 | 094500 | 778542350 | 22350 | 22400 | 22400 | 22350 | 262 |
| 611 | 20240409 | 094400 | 772673850 | 22350 | 22450 | 22450 | 22350 | 299 |
| 612 | 20240409 | 094300 | 765978000 | 22450 | 22400 | 22450 | 22400 | 257 |
| 613 | 20240409 | 094200 | 760212650 | 22400 | 22450 | 22450 | 22400 | 826 |
| 614 | 20240409 | 094100 | 741673150 | 22450 | 22450 | 22500 | 22400 | 1998 |
| 615 | 20240409 | 094000 | 696787500 | 22450 | 22400 | 22450 | 22400 | 471 |
| 616 | 20240409 | 093900 | 686221350 | 22400 | 22400 | 22500 | 22400 | 1204 |
| 617 | 20240409 | 093800 | 659177150 | 22450 | 22500 | 22500 | 22450 | 515 |
| 618 | 20240409 | 093700 | 647609650 | 22500 | 22450 | 22500 | 22450 | 898 |
| 619 | 20240409 | 093600 | 627433300 | 22400 | 22450 | 22450 | 22400 | 51 |
| 620 | 20240409 | 093500 | 626289050 | 22450 | 22450 | 22450 | 22400 | 1951 |
| 621 | 20240409 | 093400 | 582510000 | 22450 | 22350 | 22450 | 22350 | 319 |
| 622 | 20240409 | 093300 | 575351750 | 22400 | 22350 | 22400 | 22350 | 1905 |
| 623 | 20240409 | 093200 | 532680700 | 22350 | 22350 | 22400 | 22350 | 71 |
| 624 | 20240409 | 093100 | 531092350 | 22350 | 22300 | 22400 | 22300 | 1195 |
| 625 | 20240409 | 093000 | 504397050 | 22250 | 22300 | 22300 | 22250 | 98 |
| 626 | 20240409 | 092900 | 502211900 | 22300 | 22350 | 22350 | 22300 | 177 |
| 627 | 20240409 | 092800 | 498264750 | 22350 | 22150 | 22350 | 22150 | 2097 |
| 628 | 20240409 | 092700 | 451554600 | 22150 | 22150 | 22150 | 22150 | 16 |
| 629 | 20240409 | 092600 | 451200200 | 22150 | 22200 | 22200 | 22150 | 476 |
| 630 | 20240409 | 092500 | 440635500 | 22150 | 22150 | 22200 | 22150 | 236 |
| 631 | 20240409 | 092400 | 435406450 | 22200 | 22150 | 22250 | 22150 | 196 |
| 632 | 20240409 | 092300 | 431061600 | 22100 | 22100 | 22100 | 22100 | 83 |
| 633 | 20240409 | 092200 | 429227300 | 22050 | 22050 | 22050 | 22050 | 101 |
| 634 | 20240409 | 092100 | 427000250 | 22050 | 22200 | 22200 | 22050 | 648 |
| 635 | 20240409 | 092000 | 412660300 | 22200 | 22400 | 22450 | 22200 | 1405 |
| 636 | 20240409 | 091900 | 381360500 | 22400 | 22300 | 22450 | 22300 | 4595 |
| 637 | 20240409 | 091800 | 278450100 | 22300 | 22250 | 22300 | 22200 | 438 |
| 638 | 20240409 | 091700 | 268706350 | 22250 | 22300 | 22350 | 22250 | 2384 |
| 639 | 20240409 | 091600 | 215558050 | 22200 | 22100 | 22300 | 22100 | 2551 |
| 640 | 20240409 | 091500 | 158893850 | 22100 | 21950 | 22100 | 21950 | 1037 |
| 641 | 20240409 | 091400 | 136061150 | 21950 | 21850 | 21950 | 21850 | 414 |
| 642 | 20240409 | 091300 | 126987250 | 21800 | 21750 | 21800 | 21750 | 332 |
| 643 | 20240409 | 091200 | 119760100 | 21750 | 21850 | 21850 | 21750 | 507 |
| 644 | 20240409 | 091100 | 108682450 | 21850 | 21850 | 21850 | 21750 | 250 |
| 645 | 20240409 | 091000 | 103226950 | 21750 | 21750 | 21850 | 21750 | 349 |
| 646 | 20240409 | 090900 | 95617050 | 21750 | 21700 | 21750 | 21700 | 75 |
| 647 | 20240409 | 090800 | 93987600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 648 | 20240409 | 090700 | 93987600 | 21700 | 21700 | 21700 | 21700 | 5 |
| 649 | 20240409 | 090600 | 93879100 | 21700 | 21750 | 21750 | 21700 | 153 |
| 650 | 20240409 | 090500 | 90558500 | 21700 | 21900 | 21900 | 21700 | 855 |
| 651 | 20240409 | 090400 | 71921950 | 21850 | 21850 | 22000 | 21850 | 624 |
| 652 | 20240409 | 090300 | 58279850 | 21850 | 21850 | 21900 | 21850 | 430 |
| 653 | 20240409 | 090200 | 48882350 | 21900 | 22050 | 22050 | 21850 | 40 |
| 654 | 20240409 | 090100 | 48004500 | 22050 | 21850 | 22250 | 21800 | 881 |
| 655 | 20240409 | 090000 | 28608500 | 22000 | 21950 | 22000 | 21800 | 1302 |