36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 195700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 3 | 20240403 | 195600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240403 | 195500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240403 | 195400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240403 | 195300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240403 | 195200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240403 | 195100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240403 | 195000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240403 | 194900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240403 | 194800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240403 | 194700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240403 | 194600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240403 | 194500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240403 | 194400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240403 | 194300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240403 | 194200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240403 | 194100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240403 | 194000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240403 | 193900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240403 | 193800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240403 | 193700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240403 | 193600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240403 | 193500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240403 | 193400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240403 | 193300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240403 | 193200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240403 | 193100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240403 | 193000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240403 | 192900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240403 | 192800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240403 | 192700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 33 | 20240403 | 192600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240403 | 192500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240403 | 192400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240403 | 192300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240403 | 192200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240403 | 192100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240403 | 192000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240403 | 191900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240403 | 191800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240403 | 191700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240403 | 191600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240403 | 191500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240403 | 191400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240403 | 191300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240403 | 191200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240403 | 191100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240403 | 191000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240403 | 190900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240403 | 190800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240403 | 190700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240403 | 190600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240403 | 190500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240403 | 190400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240403 | 190300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240403 | 190200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240403 | 190100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240403 | 190000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240403 | 185900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240403 | 185800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240403 | 185700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 63 | 20240403 | 185600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240403 | 185500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240403 | 185400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240403 | 185300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240403 | 185200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240403 | 185100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240403 | 185000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240403 | 184900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240403 | 184800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240403 | 184700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240403 | 184600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240403 | 184500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240403 | 184400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240403 | 184300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240403 | 184200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240403 | 184100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240403 | 184000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240403 | 183900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240403 | 183800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240403 | 183700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240403 | 183600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240403 | 183500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240403 | 183400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240403 | 183300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240403 | 183200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240403 | 183100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240403 | 183000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240403 | 182900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240403 | 182800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240403 | 182700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 93 | 20240403 | 182600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240403 | 182500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240403 | 182400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240403 | 182300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240403 | 182200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240403 | 182100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240403 | 182000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240403 | 181900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240403 | 181800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240403 | 181700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240403 | 181600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240403 | 181500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240403 | 181400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240403 | 181300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240403 | 181200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240403 | 181100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240403 | 181000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240403 | 180900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240403 | 180800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240403 | 180700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240403 | 180600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240403 | 180500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240403 | 180400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240403 | 180300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240403 | 180200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240403 | 180100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240403 | 180000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240403 | 175900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240403 | 175800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240403 | 175700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 123 | 20240403 | 175600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240403 | 175500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240403 | 175400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240403 | 175300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240403 | 175200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240403 | 175100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240403 | 175000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240403 | 174900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240403 | 174800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240403 | 174700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240403 | 174600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240403 | 174500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240403 | 174400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240403 | 174300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240403 | 174200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240403 | 174100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240403 | 174000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240403 | 173900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240403 | 173800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240403 | 173700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240403 | 173600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240403 | 173500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240403 | 173400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240403 | 173300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240403 | 173200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240403 | 173100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240403 | 173000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240403 | 172900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240403 | 172800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240403 | 172700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 153 | 20240403 | 172600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240403 | 172500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240403 | 172400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240403 | 172300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240403 | 172200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240403 | 172100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240403 | 172000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240403 | 171900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240403 | 171800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240403 | 171700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240403 | 171600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240403 | 171500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240403 | 171400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240403 | 171300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240403 | 171200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240403 | 171100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240403 | 171000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240403 | 170900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240403 | 170800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240403 | 170700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240403 | 170600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240403 | 170500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240403 | 170400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240403 | 170300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240403 | 170200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240403 | 170100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240403 | 170000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240403 | 165900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240403 | 165800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240403 | 165700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 183 | 20240403 | 165600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240403 | 165500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240403 | 165400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240403 | 165300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240403 | 165200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240403 | 165100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240403 | 165000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240403 | 164900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240403 | 164800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240403 | 164700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240403 | 164600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240403 | 164500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240403 | 164400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240403 | 164300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240403 | 164200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240403 | 164100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240403 | 164000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240403 | 163900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240403 | 163800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240403 | 163700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240403 | 163600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240403 | 163500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240403 | 163400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240403 | 163300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240403 | 163200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240403 | 163100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240403 | 163000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240403 | 162900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240403 | 162800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240403 | 162700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 213 | 20240403 | 162600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240403 | 162500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240403 | 162400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240403 | 162300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240403 | 162200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240403 | 162100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240403 | 162000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240403 | 161900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240403 | 161800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240403 | 161700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240403 | 161600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240403 | 161500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240403 | 161400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240403 | 161300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20240403 | 161200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20240403 | 161100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20240403 | 161000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20240403 | 160900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20240403 | 160800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20240403 | 160700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20240403 | 160600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20240403 | 160500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20240403 | 160400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20240403 | 160300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20240403 | 160200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20240403 | 160100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20240403 | 160000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20240403 | 155900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240403 | 155800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240403 | 155700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 243 | 20240403 | 155600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20240403 | 155500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20240403 | 155400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20240403 | 155300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20240403 | 155200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20240403 | 155100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20240403 | 155000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20240403 | 154900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20240403 | 154800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20240403 | 154700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20240403 | 154600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20240403 | 154500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20240403 | 154400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20240403 | 154300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20240403 | 154200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20240403 | 154100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20240403 | 154000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20240403 | 153900 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20240403 | 153800 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20240403 | 153700 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20240403 | 153600 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20240403 | 153500 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20240403 | 153400 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20240403 | 153300 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20240403 | 153200 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20240403 | 153100 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20240403 | 153000 | 16546274650 | 21650 | 21650 | 21650 | 21650 | 8601 |
| 270 | 20240403 | 152900 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240403 | 152800 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240403 | 152700 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 273 | 20240403 | 152600 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240403 | 152500 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240403 | 152400 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240403 | 152300 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240403 | 152200 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240403 | 152100 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240403 | 152000 | 16360063000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240403 | 151900 | 16360063000 | 21500 | 21450 | 21500 | 21400 | 974 |
| 281 | 20240403 | 151800 | 16339143550 | 21450 | 21450 | 21600 | 21450 | 1685 |
| 282 | 20240403 | 151700 | 16302877100 | 21400 | 21400 | 21500 | 21400 | 1365 |
| 283 | 20240403 | 151600 | 16273644150 | 21400 | 21450 | 21550 | 21400 | 844 |
| 284 | 20240403 | 151500 | 16255536550 | 21450 | 21500 | 21500 | 21400 | 3413 |
| 285 | 20240403 | 151400 | 16182342550 | 21500 | 21650 | 21650 | 21450 | 695 |
| 286 | 20240403 | 151300 | 16167398750 | 21650 | 21550 | 21650 | 21450 | 3701 |
| 287 | 20240403 | 151200 | 16087536650 | 21550 | 21500 | 21550 | 21450 | 1242 |
| 288 | 20240403 | 151100 | 16060823300 | 21500 | 21450 | 21550 | 21450 | 2015 |
| 289 | 20240403 | 151000 | 16017517900 | 21450 | 21500 | 21550 | 21450 | 1372 |
| 290 | 20240403 | 150900 | 15988040150 | 21500 | 21450 | 21600 | 21450 | 6318 |
| 291 | 20240403 | 150800 | 15851920750 | 21450 | 21550 | 21550 | 21450 | 785 |
| 292 | 20240403 | 150700 | 15835048000 | 21550 | 21450 | 21550 | 21350 | 5852 |
| 293 | 20240403 | 150600 | 15709518500 | 21450 | 21500 | 21500 | 21350 | 1422 |
| 294 | 20240403 | 150500 | 15679067700 | 21450 | 21350 | 21500 | 21350 | 2219 |
| 295 | 20240403 | 150400 | 15631520550 | 21350 | 21350 | 21400 | 21300 | 1384 |
| 296 | 20240403 | 150300 | 15601982500 | 21350 | 21400 | 21400 | 21350 | 704 |
| 297 | 20240403 | 150200 | 15586929450 | 21400 | 21300 | 21400 | 21250 | 1272 |
| 298 | 20240403 | 150100 | 15559764100 | 21400 | 21350 | 21400 | 21300 | 1226 |
| 299 | 20240403 | 150000 | 15533585750 | 21300 | 21450 | 21450 | 21300 | 1973 |
| 300 | 20240403 | 145900 | 15491474050 | 21400 | 21300 | 21550 | 21250 | 9482 |
| 301 | 20240403 | 145800 | 15288638050 | 21300 | 21300 | 21450 | 21300 | 2341 |
| 302 | 20240403 | 145700 | 15238755800 | 21450 | 21350 | 21500 | 21300 | 2130 |
| 303 | 20240403 | 145600 | 15193138000 | 21300 | 21350 | 21350 | 21300 | 1051 |
| 304 | 20240403 | 145500 | 15170738450 | 21300 | 21300 | 21350 | 21250 | 1077 |
| 305 | 20240403 | 145400 | 15147799250 | 21300 | 21250 | 21300 | 21250 | 459 |
| 306 | 20240403 | 145300 | 15138029050 | 21250 | 21300 | 21350 | 21200 | 1477 |
| 307 | 20240403 | 145200 | 15106642350 | 21250 | 21300 | 21300 | 21250 | 535 |
| 308 | 20240403 | 145100 | 15095254400 | 21350 | 21300 | 21400 | 21200 | 10956 |
| 309 | 20240403 | 145000 | 14861931900 | 21300 | 21300 | 21300 | 21300 | 1890 |
| 310 | 20240403 | 144900 | 14821674900 | 21350 | 21400 | 21400 | 21300 | 5411 |
| 311 | 20240403 | 144800 | 14706076950 | 21400 | 21450 | 21450 | 21400 | 308 |
| 312 | 20240403 | 144700 | 14699481450 | 21400 | 21400 | 21450 | 21400 | 90 |
| 313 | 20240403 | 144600 | 14697553950 | 21400 | 21400 | 21450 | 21400 | 908 |
| 314 | 20240403 | 144500 | 14678103950 | 21400 | 21450 | 21450 | 21400 | 184 |
| 315 | 20240403 | 144400 | 14674161250 | 21400 | 21450 | 21450 | 21400 | 542 |
| 316 | 20240403 | 144300 | 14662552950 | 21450 | 21400 | 21450 | 21400 | 366 |
| 317 | 20240403 | 144200 | 14654712600 | 21400 | 21400 | 21500 | 21400 | 3759 |
| 318 | 20240403 | 144100 | 14574051450 | 21400 | 21400 | 21400 | 21350 | 1594 |
| 319 | 20240403 | 144000 | 14539944600 | 21400 | 21400 | 21400 | 21350 | 1152 |
| 320 | 20240403 | 143900 | 14515347800 | 21350 | 21400 | 21400 | 21350 | 520 |
| 321 | 20240403 | 143800 | 14504221350 | 21400 | 21400 | 21450 | 21400 | 199 |
| 322 | 20240403 | 143700 | 14499962600 | 21400 | 21450 | 21450 | 21400 | 48 |
| 323 | 20240403 | 143600 | 14498935150 | 21400 | 21500 | 21500 | 21350 | 2448 |
| 324 | 20240403 | 143500 | 14446654100 | 21450 | 21400 | 21450 | 21350 | 439 |
| 325 | 20240403 | 143400 | 14437242150 | 21400 | 21300 | 21400 | 21300 | 691 |
| 326 | 20240403 | 143300 | 14422485250 | 21400 | 21400 | 21400 | 21350 | 2161 |
| 327 | 20240403 | 143200 | 14376309900 | 21350 | 21400 | 21400 | 21350 | 451 |
| 328 | 20240403 | 143100 | 14366673850 | 21400 | 21400 | 21450 | 21400 | 531 |
| 329 | 20240403 | 143000 | 14355308950 | 21400 | 21350 | 21450 | 21350 | 1716 |
| 330 | 20240403 | 142900 | 14318541100 | 21350 | 21400 | 21400 | 21350 | 1803 |
| 331 | 20240403 | 142800 | 14279973100 | 21400 | 21350 | 21400 | 21350 | 456 |
| 332 | 20240403 | 142700 | 14270223750 | 21350 | 21400 | 21400 | 21350 | 368 |
| 333 | 20240403 | 142600 | 14262366550 | 21400 | 21400 | 21400 | 21250 | 9787 |
| 334 | 20240403 | 142500 | 14053777550 | 21350 | 21450 | 21450 | 21350 | 1505 |
| 335 | 20240403 | 142400 | 14021514550 | 21450 | 21400 | 21450 | 21400 | 980 |
| 336 | 20240403 | 142300 | 14000521850 | 21450 | 21400 | 21450 | 21400 | 1965 |
| 337 | 20240403 | 142200 | 13958404250 | 21400 | 21400 | 21450 | 21350 | 1779 |
| 338 | 20240403 | 142100 | 13920369850 | 21500 | 21450 | 21500 | 21350 | 5395 |
| 339 | 20240403 | 142000 | 13804839950 | 21500 | 21500 | 21500 | 21450 | 250 |
| 340 | 20240403 | 141900 | 13799476200 | 21500 | 21550 | 21550 | 21450 | 1282 |
| 341 | 20240403 | 141800 | 13771908500 | 21550 | 21650 | 21650 | 21550 | 195 |
| 342 | 20240403 | 141700 | 13767705500 | 21550 | 21700 | 21700 | 21550 | 5440 |
| 343 | 20240403 | 141600 | 13650365050 | 21650 | 21650 | 21700 | 21650 | 433 |
| 344 | 20240403 | 141500 | 13640979300 | 21650 | 21650 | 21700 | 21650 | 204 |
| 345 | 20240403 | 141400 | 13636560100 | 21650 | 21750 | 21750 | 21600 | 645 |
| 346 | 20240403 | 141300 | 13622574000 | 21650 | 21700 | 21750 | 21650 | 2162 |
| 347 | 20240403 | 141200 | 13575705600 | 21700 | 21750 | 21750 | 21700 | 293 |
| 348 | 20240403 | 141100 | 13569346250 | 21700 | 21750 | 21750 | 21700 | 1030 |
| 349 | 20240403 | 141000 | 13546945150 | 21750 | 21750 | 21800 | 21750 | 87 |
| 350 | 20240403 | 140900 | 13545052150 | 21750 | 21800 | 21800 | 21750 | 345 |
| 351 | 20240403 | 140800 | 13537537650 | 21800 | 21800 | 21800 | 21800 | 142 |
| 352 | 20240403 | 140700 | 13534442050 | 21850 | 21800 | 21850 | 21800 | 385 |
| 353 | 20240403 | 140600 | 13526035450 | 21850 | 21850 | 21850 | 21850 | 2 |
| 354 | 20240403 | 140500 | 13525991750 | 21800 | 21800 | 21800 | 21700 | 945 |
| 355 | 20240403 | 140400 | 13505413450 | 21800 | 21700 | 21800 | 21700 | 301 |
| 356 | 20240403 | 140300 | 13498863100 | 21750 | 21800 | 21800 | 21750 | 346 |
| 357 | 20240403 | 140200 | 13491328500 | 21800 | 21850 | 21850 | 21800 | 203 |
| 358 | 20240403 | 140100 | 13486900600 | 21850 | 21850 | 21900 | 21800 | 286 |
| 359 | 20240403 | 140000 | 13480655950 | 21850 | 21850 | 21850 | 21850 | 71 |
| 360 | 20240403 | 135900 | 13479104600 | 21850 | 21950 | 22050 | 21800 | 523 |
| 361 | 20240403 | 135800 | 13467639150 | 21800 | 21950 | 22000 | 21800 | 954 |
| 362 | 20240403 | 135700 | 13446756450 | 21950 | 21950 | 22100 | 21850 | 1279 |
| 363 | 20240403 | 135600 | 13418591250 | 21950 | 21750 | 22000 | 21700 | 4689 |
| 364 | 20240403 | 135500 | 13315781150 | 21750 | 21750 | 21900 | 21700 | 1245 |
| 365 | 20240403 | 135400 | 13288610350 | 21750 | 21600 | 21750 | 21600 | 72 |
| 366 | 20240403 | 135300 | 13287046350 | 21600 | 21550 | 21750 | 21550 | 708 |
| 367 | 20240403 | 135200 | 13271696850 | 21550 | 21600 | 21650 | 21550 | 575 |
| 368 | 20240403 | 135100 | 13259279600 | 21650 | 21550 | 21700 | 21550 | 925 |
| 369 | 20240403 | 135000 | 13239265700 | 21700 | 21600 | 21700 | 21500 | 1385 |
| 370 | 20240403 | 134900 | 13209374250 | 21600 | 21550 | 21650 | 21550 | 250 |
| 371 | 20240403 | 134800 | 13203986300 | 21550 | 21700 | 21700 | 21550 | 714 |
| 372 | 20240403 | 134700 | 13188513500 | 21700 | 21750 | 21750 | 21500 | 10593 |
| 373 | 20240403 | 134600 | 12959864050 | 21750 | 21750 | 21850 | 21750 | 456 |
| 374 | 20240403 | 134500 | 12949918600 | 21700 | 21700 | 21750 | 21700 | 460 |
| 375 | 20240403 | 134400 | 12939934300 | 21750 | 21750 | 21750 | 21700 | 166 |
| 376 | 20240403 | 134300 | 12936328550 | 21750 | 21750 | 21750 | 21700 | 108 |
| 377 | 20240403 | 134200 | 12933984050 | 21750 | 21750 | 21750 | 21700 | 909 |
| 378 | 20240403 | 134100 | 12914234650 | 21900 | 21750 | 21900 | 21700 | 552 |
| 379 | 20240403 | 134000 | 12902170100 | 21800 | 21650 | 21800 | 21650 | 1073 |
| 380 | 20240403 | 133900 | 12878854000 | 21650 | 21650 | 21650 | 21650 | 90 |
| 381 | 20240403 | 133800 | 12876905500 | 21650 | 21700 | 21700 | 21650 | 1088 |
| 382 | 20240403 | 133700 | 12853307600 | 21750 | 21700 | 21750 | 21700 | 424 |
| 383 | 20240403 | 133600 | 12844106250 | 21700 | 21800 | 21800 | 21700 | 700 |
| 384 | 20240403 | 133500 | 12828875250 | 21800 | 21800 | 21800 | 21650 | 5288 |
| 385 | 20240403 | 133400 | 12714015200 | 21750 | 21850 | 21900 | 21750 | 5052 |
| 386 | 20240403 | 133300 | 12603780900 | 21850 | 21850 | 21900 | 21800 | 399 |
| 387 | 20240403 | 133200 | 12595062400 | 21850 | 21850 | 21900 | 21800 | 2765 |
| 388 | 20240403 | 133100 | 12534622250 | 21900 | 21850 | 21900 | 21850 | 1035 |
| 389 | 20240403 | 133000 | 12511966300 | 21850 | 21850 | 21900 | 21850 | 109 |
| 390 | 20240403 | 132900 | 12509583100 | 21850 | 21800 | 21850 | 21800 | 345 |
| 391 | 20240403 | 132800 | 12502051100 | 21850 | 21800 | 21850 | 21800 | 255 |
| 392 | 20240403 | 132700 | 12496491050 | 21850 | 21800 | 21850 | 21800 | 199 |
| 393 | 20240403 | 132600 | 12492152650 | 21800 | 21850 | 21850 | 21800 | 216 |
| 394 | 20240403 | 132500 | 12487437750 | 21850 | 21800 | 21850 | 21750 | 1375 |
| 395 | 20240403 | 132400 | 12457457600 | 21800 | 21900 | 21900 | 21800 | 289 |
| 396 | 20240403 | 132300 | 12451155300 | 21800 | 21850 | 21900 | 21800 | 1429 |
| 397 | 20240403 | 132200 | 12419888750 | 21850 | 21900 | 21900 | 21850 | 2172 |
| 398 | 20240403 | 132100 | 12372429850 | 21900 | 21900 | 21950 | 21850 | 1255 |
| 399 | 20240403 | 132000 | 12344963650 | 21900 | 21950 | 21950 | 21850 | 1784 |
| 400 | 20240403 | 131900 | 12305885800 | 21950 | 22000 | 22000 | 21900 | 53 |
| 401 | 20240403 | 131800 | 12304722850 | 21900 | 21950 | 21950 | 21900 | 719 |
| 402 | 20240403 | 131700 | 12288954900 | 21950 | 21850 | 21950 | 21850 | 189 |
| 403 | 20240403 | 131600 | 12284810700 | 21900 | 21950 | 21950 | 21850 | 248 |
| 404 | 20240403 | 131500 | 12279384750 | 21950 | 21900 | 21950 | 21800 | 5633 |
| 405 | 20240403 | 131400 | 12156328700 | 21900 | 21900 | 21950 | 21900 | 964 |
| 406 | 20240403 | 131300 | 12135206550 | 21900 | 21950 | 21950 | 21900 | 120 |
| 407 | 20240403 | 131200 | 12132577600 | 21950 | 21950 | 21950 | 21900 | 206 |
| 408 | 20240403 | 131100 | 12128055950 | 21900 | 21900 | 21950 | 21900 | 1062 |
| 409 | 20240403 | 131000 | 12104794750 | 21900 | 21950 | 21950 | 21900 | 1224 |
| 410 | 20240403 | 130900 | 12077988450 | 21900 | 21950 | 21950 | 21900 | 108 |
| 411 | 20240403 | 130800 | 12075621400 | 21900 | 21950 | 21950 | 21900 | 474 |
| 412 | 20240403 | 130700 | 12065235150 | 21950 | 22000 | 22000 | 21900 | 530 |
| 413 | 20240403 | 130600 | 12053626850 | 21900 | 21900 | 21950 | 21900 | 654 |
| 414 | 20240403 | 130500 | 12039291300 | 21950 | 21900 | 21950 | 21900 | 2313 |
| 415 | 20240403 | 130400 | 11988634400 | 21950 | 21900 | 22050 | 21900 | 2155 |
| 416 | 20240403 | 130300 | 11941242700 | 21900 | 22000 | 22000 | 21900 | 831 |
| 417 | 20240403 | 130200 | 11923006800 | 21950 | 22050 | 22050 | 21950 | 797 |
| 418 | 20240403 | 130100 | 11905472250 | 22000 | 22000 | 22050 | 22000 | 258 |
| 419 | 20240403 | 130000 | 11899796050 | 22000 | 22050 | 22100 | 22000 | 273 |
| 420 | 20240403 | 125900 | 11893782550 | 22050 | 22050 | 22050 | 22000 | 472 |
| 421 | 20240403 | 125800 | 11883375000 | 22050 | 22050 | 22050 | 21900 | 1680 |
| 422 | 20240403 | 125700 | 11846462050 | 22050 | 22100 | 22150 | 22050 | 1675 |
| 423 | 20240403 | 125600 | 11809496250 | 22100 | 22150 | 22150 | 22050 | 2218 |
| 424 | 20240403 | 125500 | 11760380600 | 22100 | 22050 | 22100 | 22000 | 2099 |
| 425 | 20240403 | 125400 | 11714023350 | 22050 | 22000 | 22050 | 22000 | 2309 |
| 426 | 20240403 | 125300 | 11663175250 | 22000 | 21950 | 22000 | 21950 | 171 |
| 427 | 20240403 | 125200 | 11659421550 | 22000 | 21900 | 22000 | 21900 | 126 |
| 428 | 20240403 | 125100 | 11656661700 | 21900 | 21950 | 21950 | 21900 | 608 |
| 429 | 20240403 | 125000 | 11643327650 | 21950 | 21950 | 22000 | 21950 | 249 |
| 430 | 20240403 | 124900 | 11637861900 | 21950 | 21900 | 21950 | 21900 | 1188 |
| 431 | 20240403 | 124800 | 11611789650 | 21900 | 21900 | 21900 | 21900 | 29 |
| 432 | 20240403 | 124700 | 11611154550 | 21900 | 21950 | 21950 | 21900 | 461 |
| 433 | 20240403 | 124600 | 11601058300 | 21900 | 21900 | 21950 | 21900 | 91 |
| 434 | 20240403 | 124500 | 11599061950 | 21900 | 21900 | 21900 | 21900 | 243 |
| 435 | 20240403 | 124400 | 11593740250 | 21950 | 21900 | 21950 | 21900 | 525 |
| 436 | 20240403 | 124300 | 11582240250 | 21900 | 21900 | 21900 | 21850 | 175 |
| 437 | 20240403 | 124200 | 11578413200 | 21900 | 21900 | 21900 | 21850 | 372 |
| 438 | 20240403 | 124100 | 11570271850 | 21900 | 21900 | 21900 | 21850 | 556 |
| 439 | 20240403 | 124000 | 11558101400 | 21850 | 21950 | 21950 | 21850 | 415 |
| 440 | 20240403 | 123900 | 11549027100 | 21900 | 21900 | 21950 | 21900 | 793 |
| 441 | 20240403 | 123800 | 11531660100 | 21900 | 21900 | 21950 | 21900 | 819 |
| 442 | 20240403 | 123700 | 11513722800 | 21900 | 21850 | 21900 | 21850 | 1049 |
| 443 | 20240403 | 123600 | 11490770200 | 21850 | 21850 | 21850 | 21850 | 403 |
| 444 | 20240403 | 123500 | 11481964650 | 21850 | 21850 | 21850 | 21850 | 229 |
| 445 | 20240403 | 123400 | 11476961000 | 21800 | 21850 | 21850 | 21800 | 273 |
| 446 | 20240403 | 123300 | 11471009100 | 21800 | 21850 | 21850 | 21800 | 286 |
| 447 | 20240403 | 123200 | 11464763250 | 21850 | 21850 | 21850 | 21850 | 190 |
| 448 | 20240403 | 123100 | 11460611750 | 21850 | 21850 | 21850 | 21800 | 280 |
| 449 | 20240403 | 123000 | 11454503900 | 21800 | 21900 | 21900 | 21800 | 734 |
| 450 | 20240403 | 122900 | 11438446550 | 21900 | 21900 | 21900 | 21850 | 613 |
| 451 | 20240403 | 122800 | 11425051500 | 21900 | 21850 | 21900 | 21800 | 806 |
| 452 | 20240403 | 122700 | 11407438900 | 21850 | 21850 | 21850 | 21800 | 763 |
| 453 | 20240403 | 122600 | 11390767400 | 21850 | 21900 | 21900 | 21850 | 1572 |
| 454 | 20240403 | 122500 | 11356419000 | 21850 | 21850 | 21950 | 21850 | 93 |
| 455 | 20240403 | 122400 | 11354383600 | 21850 | 21900 | 21950 | 21850 | 1561 |
| 456 | 20240403 | 122300 | 11320227650 | 21900 | 21950 | 22000 | 21900 | 1101 |
| 457 | 20240403 | 122200 | 11296066500 | 21950 | 22000 | 22000 | 21900 | 530 |
| 458 | 20240403 | 122100 | 11284442650 | 21900 | 21900 | 22000 | 21900 | 1524 |
| 459 | 20240403 | 122000 | 11250982600 | 21900 | 21900 | 21950 | 21900 | 473 |
| 460 | 20240403 | 121900 | 11240623700 | 21900 | 21900 | 21950 | 21900 | 364 |
| 461 | 20240403 | 121800 | 11232652050 | 21850 | 21850 | 21900 | 21850 | 98 |
| 462 | 20240403 | 121700 | 11230510500 | 21850 | 21900 | 21900 | 21850 | 324 |
| 463 | 20240403 | 121600 | 11223430700 | 21900 | 21900 | 21900 | 21850 | 136 |
| 464 | 20240403 | 121500 | 11220452450 | 21900 | 21850 | 21900 | 21800 | 2027 |
| 465 | 20240403 | 121400 | 11176154600 | 21850 | 21850 | 21850 | 21800 | 255 |
| 466 | 20240403 | 121300 | 11170584000 | 21850 | 21850 | 21900 | 21800 | 2422 |
| 467 | 20240403 | 121200 | 11117667250 | 21850 | 21850 | 21950 | 21850 | 244 |
| 468 | 20240403 | 121100 | 11112326750 | 21900 | 21900 | 21950 | 21850 | 1288 |
| 469 | 20240403 | 121000 | 11084126400 | 21950 | 21950 | 22000 | 21850 | 1682 |
| 470 | 20240403 | 120900 | 11047290500 | 21950 | 21950 | 22000 | 21850 | 1300 |
| 471 | 20240403 | 120800 | 11018810500 | 21950 | 21950 | 22000 | 21900 | 5094 |
| 472 | 20240403 | 120700 | 10906816100 | 21900 | 21900 | 21950 | 21850 | 456 |
| 473 | 20240403 | 120600 | 10896843250 | 21850 | 21900 | 21950 | 21850 | 297 |
| 474 | 20240403 | 120500 | 10890342250 | 21900 | 21900 | 21900 | 21850 | 2097 |
| 475 | 20240403 | 120400 | 10844423350 | 21900 | 21800 | 21900 | 21800 | 1314 |
| 476 | 20240403 | 120300 | 10815708650 | 21800 | 21750 | 21800 | 21750 | 3740 |
| 477 | 20240403 | 120200 | 10734291200 | 21700 | 21700 | 21750 | 21650 | 417 |
| 478 | 20240403 | 120100 | 10725249400 | 21700 | 21700 | 21700 | 21650 | 378 |
| 479 | 20240403 | 120000 | 10717046950 | 21650 | 21650 | 21700 | 21650 | 513 |
| 480 | 20240403 | 115900 | 10705938050 | 21700 | 21700 | 21700 | 21650 | 285 |
| 481 | 20240403 | 115800 | 10699753600 | 21700 | 21700 | 21700 | 21650 | 1193 |
| 482 | 20240403 | 115700 | 10673878850 | 21700 | 21700 | 21700 | 21650 | 270 |
| 483 | 20240403 | 115600 | 10668025150 | 21700 | 21650 | 21700 | 21650 | 206 |
| 484 | 20240403 | 115500 | 10663555550 | 21650 | 21700 | 21700 | 21650 | 259 |
| 485 | 20240403 | 115400 | 10657938400 | 21650 | 21700 | 21700 | 21650 | 210 |
| 486 | 20240403 | 115300 | 10653385750 | 21700 | 21700 | 21700 | 21650 | 886 |
| 487 | 20240403 | 115200 | 10634183900 | 21650 | 21650 | 21700 | 21650 | 1172 |
| 488 | 20240403 | 115100 | 10608758100 | 21700 | 21550 | 21700 | 21550 | 661 |
| 489 | 20240403 | 115000 | 10594487800 | 21550 | 21550 | 21700 | 21500 | 2084 |
| 490 | 20240403 | 114900 | 10549490050 | 21550 | 21500 | 21550 | 21500 | 517 |
| 491 | 20240403 | 114800 | 10538365700 | 21500 | 21550 | 21550 | 21500 | 25 |
| 492 | 20240403 | 114700 | 10537827450 | 21550 | 21500 | 21550 | 21500 | 424 |
| 493 | 20240403 | 114600 | 10528707750 | 21450 | 21450 | 21500 | 21450 | 386 |
| 494 | 20240403 | 114500 | 10520427050 | 21500 | 21450 | 21500 | 21450 | 165 |
| 495 | 20240403 | 114400 | 10516886700 | 21450 | 21450 | 21550 | 21450 | 312 |
| 496 | 20240403 | 114300 | 10510193300 | 21450 | 21500 | 21550 | 21450 | 1050 |
| 497 | 20240403 | 114200 | 10487630050 | 21450 | 21500 | 21500 | 21450 | 317 |
| 498 | 20240403 | 114100 | 10480819350 | 21500 | 21450 | 21500 | 21450 | 150 |
| 499 | 20240403 | 114000 | 10477600100 | 21450 | 21500 | 21500 | 21450 | 400 |
| 500 | 20240403 | 113900 | 10469008800 | 21500 | 21450 | 21500 | 21450 | 335 |
| 501 | 20240403 | 113800 | 10461810700 | 21450 | 21450 | 21500 | 21400 | 294 |
| 502 | 20240403 | 113700 | 10455510750 | 21450 | 21350 | 21450 | 21350 | 216 |
| 503 | 20240403 | 113600 | 10450886750 | 21400 | 21450 | 21450 | 21350 | 2142 |
| 504 | 20240403 | 113500 | 10405041000 | 21450 | 21450 | 21500 | 21400 | 207 |
| 505 | 20240403 | 113400 | 10400599050 | 21450 | 21450 | 21450 | 21400 | 656 |
| 506 | 20240403 | 113300 | 10386550200 | 21450 | 21450 | 21450 | 21400 | 2689 |
| 507 | 20240403 | 113200 | 10328875600 | 21450 | 21450 | 21500 | 21450 | 703 |
| 508 | 20240403 | 113100 | 10313794800 | 21500 | 21450 | 21600 | 21450 | 706 |
| 509 | 20240403 | 113000 | 10298625350 | 21450 | 21450 | 21500 | 21450 | 1010 |
| 510 | 20240403 | 112900 | 10276950250 | 21450 | 21550 | 21550 | 21450 | 2223 |
| 511 | 20240403 | 112800 | 10229169800 | 21550 | 21550 | 21600 | 21500 | 169 |
| 512 | 20240403 | 112700 | 10225527700 | 21550 | 21550 | 21550 | 21500 | 1049 |
| 513 | 20240403 | 112600 | 10202924400 | 21550 | 21500 | 21550 | 21500 | 574 |
| 514 | 20240403 | 112500 | 10190582850 | 21500 | 21550 | 21550 | 21500 | 1996 |
| 515 | 20240403 | 112400 | 10147667050 | 21500 | 21550 | 21550 | 21500 | 46 |
| 516 | 20240403 | 112300 | 10146676350 | 21550 | 21550 | 21700 | 21500 | 2781 |
| 517 | 20240403 | 112200 | 10086523950 | 21500 | 21600 | 21600 | 21500 | 1518 |
| 518 | 20240403 | 112100 | 10053820300 | 21550 | 21600 | 21600 | 21550 | 255 |
| 519 | 20240403 | 112000 | 10048317100 | 21550 | 21600 | 21600 | 21550 | 374 |
| 520 | 20240403 | 111900 | 10040243800 | 21600 | 21550 | 21600 | 21550 | 555 |
| 521 | 20240403 | 111800 | 10028276150 | 21600 | 21600 | 21600 | 21600 | 71 |
| 522 | 20240403 | 111700 | 10026742550 | 21600 | 21550 | 21600 | 21550 | 638 |
| 523 | 20240403 | 111600 | 10012982300 | 21550 | 21550 | 21600 | 21550 | 514 |
| 524 | 20240403 | 111500 | 10001905100 | 21550 | 21650 | 21650 | 21550 | 1739 |
| 525 | 20240403 | 111400 | 9964334850 | 21650 | 21600 | 21650 | 21600 | 193 |
| 526 | 20240403 | 111300 | 9960165850 | 21600 | 21650 | 21650 | 21600 | 340 |
| 527 | 20240403 | 111200 | 9952815500 | 21700 | 21700 | 21700 | 21600 | 624 |
| 528 | 20240403 | 111100 | 9939305350 | 21650 | 21650 | 21700 | 21650 | 279 |
| 529 | 20240403 | 111000 | 9933264750 | 21650 | 21600 | 21650 | 21550 | 407 |
| 530 | 20240403 | 110900 | 9924478200 | 21600 | 21650 | 21650 | 21600 | 680 |
| 531 | 20240403 | 110800 | 9909773700 | 21600 | 21600 | 21700 | 21600 | 818 |
| 532 | 20240403 | 110700 | 9892069700 | 21650 | 21650 | 21650 | 21600 | 231 |
| 533 | 20240403 | 110600 | 9887072750 | 21650 | 21600 | 21650 | 21550 | 517 |
| 534 | 20240403 | 110500 | 9875913450 | 21600 | 21550 | 21600 | 21500 | 1067 |
| 535 | 20240403 | 110400 | 9852875400 | 21500 | 21500 | 21600 | 21500 | 969 |
| 536 | 20240403 | 110300 | 9832036200 | 21600 | 21600 | 21600 | 21500 | 1238 |
| 537 | 20240403 | 110200 | 9805389850 | 21550 | 21500 | 21600 | 21500 | 753 |
| 538 | 20240403 | 110100 | 9789162000 | 21500 | 21500 | 21600 | 21500 | 465 |
| 539 | 20240403 | 110000 | 9779151150 | 21550 | 21600 | 21600 | 21500 | 288 |
| 540 | 20240403 | 105900 | 9772937550 | 21600 | 21650 | 21700 | 21550 | 987 |
| 541 | 20240403 | 105800 | 9751620450 | 21650 | 21600 | 21650 | 21600 | 175 |
| 542 | 20240403 | 105700 | 9747836500 | 21600 | 21600 | 21600 | 21500 | 643 |
| 543 | 20240403 | 105600 | 9733956150 | 21600 | 21550 | 21600 | 21500 | 3560 |
| 544 | 20240403 | 105500 | 9657138500 | 21550 | 21700 | 21700 | 21550 | 2519 |
| 545 | 20240403 | 105400 | 9602744450 | 21700 | 21700 | 21700 | 21600 | 543 |
| 546 | 20240403 | 105300 | 9590975450 | 21700 | 21700 | 21700 | 21600 | 1111 |
| 547 | 20240403 | 105200 | 9566943350 | 21700 | 21650 | 21700 | 21600 | 673 |
| 548 | 20240403 | 105100 | 9552362450 | 21600 | 21700 | 21700 | 21600 | 374 |
| 549 | 20240403 | 105000 | 9544263750 | 21650 | 21550 | 21700 | 21550 | 554 |
| 550 | 20240403 | 104900 | 9532293400 | 21550 | 21500 | 21550 | 21500 | 446 |
| 551 | 20240403 | 104800 | 9522682400 | 21550 | 21550 | 21600 | 21550 | 376 |
| 552 | 20240403 | 104700 | 9514577800 | 21500 | 21500 | 21600 | 21500 | 918 |
| 553 | 20240403 | 104600 | 9494817750 | 21550 | 21600 | 21600 | 21500 | 575 |
| 554 | 20240403 | 104500 | 9482442850 | 21600 | 21600 | 21600 | 21500 | 637 |
| 555 | 20240403 | 104400 | 9468709050 | 21600 | 21500 | 21600 | 21500 | 175 |
| 556 | 20240403 | 104300 | 9464943600 | 21500 | 21600 | 21600 | 21500 | 1502 |
| 557 | 20240403 | 104200 | 9432627250 | 21500 | 21750 | 21750 | 21500 | 3623 |
| 558 | 20240403 | 104100 | 9354256550 | 21700 | 21750 | 21750 | 21700 | 161 |
| 559 | 20240403 | 104000 | 9350757450 | 21750 | 21750 | 21800 | 21750 | 747 |
| 560 | 20240403 | 103900 | 9334508450 | 21750 | 21750 | 21750 | 21700 | 603 |
| 561 | 20240403 | 103800 | 9321396150 | 21750 | 21700 | 21750 | 21700 | 916 |
| 562 | 20240403 | 103700 | 9301515600 | 21700 | 21800 | 21800 | 21700 | 853 |
| 563 | 20240403 | 103600 | 9282965300 | 21800 | 21800 | 21850 | 21750 | 1025 |
| 564 | 20240403 | 103500 | 9260604950 | 21800 | 21800 | 21850 | 21750 | 2348 |
| 565 | 20240403 | 103400 | 9209431500 | 21800 | 21750 | 21800 | 21750 | 1460 |
| 566 | 20240403 | 103300 | 9177648650 | 21750 | 21700 | 21750 | 21600 | 1259 |
| 567 | 20240403 | 103200 | 9150325550 | 21650 | 21600 | 21650 | 21550 | 2942 |
| 568 | 20240403 | 103100 | 9086792700 | 21550 | 21600 | 21650 | 21550 | 617 |
| 569 | 20240403 | 103000 | 9073450200 | 21550 | 21500 | 21550 | 21500 | 1121 |
| 570 | 20240403 | 102900 | 9049307850 | 21550 | 21500 | 21550 | 21500 | 212 |
| 571 | 20240403 | 102800 | 9044748150 | 21550 | 21600 | 21600 | 21550 | 198 |
| 572 | 20240403 | 102700 | 9040479150 | 21550 | 21550 | 21600 | 21500 | 822 |
| 573 | 20240403 | 102600 | 9022742500 | 21500 | 21450 | 21500 | 21450 | 736 |
| 574 | 20240403 | 102500 | 9006919100 | 21500 | 21550 | 21550 | 21400 | 1258 |
| 575 | 20240403 | 102400 | 8979921900 | 21550 | 21650 | 21650 | 21550 | 782 |
| 576 | 20240403 | 102300 | 8963004400 | 21650 | 21550 | 21650 | 21500 | 699 |
| 577 | 20240403 | 102200 | 8947921700 | 21550 | 21400 | 21550 | 21400 | 1784 |
| 578 | 20240403 | 102100 | 8909617600 | 21400 | 21500 | 21500 | 21400 | 750 |
| 579 | 20240403 | 102000 | 8893528950 | 21500 | 21500 | 21500 | 21450 | 259 |
| 580 | 20240403 | 101900 | 8887969100 | 21450 | 21550 | 21550 | 21450 | 1500 |
| 581 | 20240403 | 101800 | 8855748900 | 21550 | 21550 | 21550 | 21500 | 1197 |
| 582 | 20240403 | 101700 | 8829977750 | 21600 | 21600 | 21600 | 21500 | 752 |
| 583 | 20240403 | 101600 | 8813768400 | 21550 | 21550 | 21550 | 21500 | 585 |
| 584 | 20240403 | 101500 | 8801173950 | 21550 | 21600 | 21600 | 21500 | 1095 |
| 585 | 20240403 | 101400 | 8777570950 | 21500 | 21550 | 21600 | 21450 | 608 |
| 586 | 20240403 | 101300 | 8764490250 | 21500 | 21500 | 21550 | 21450 | 652 |
| 587 | 20240403 | 101200 | 8750466350 | 21500 | 21600 | 21650 | 21450 | 1550 |
| 588 | 20240403 | 101100 | 8717084500 | 21600 | 21500 | 21650 | 21500 | 2308 |
| 589 | 20240403 | 101000 | 8667261900 | 21500 | 21450 | 21500 | 21400 | 373 |
| 590 | 20240403 | 100900 | 8659250850 | 21400 | 21500 | 21600 | 21400 | 4272 |
| 591 | 20240403 | 100800 | 8567447400 | 21500 | 21600 | 21650 | 21500 | 2506 |
| 592 | 20240403 | 100700 | 8513433800 | 21600 | 21550 | 21650 | 21550 | 3621 |
| 593 | 20240403 | 100600 | 8435186650 | 21600 | 21550 | 21600 | 21550 | 2766 |
| 594 | 20240403 | 100500 | 8375578050 | 21550 | 21300 | 21650 | 21250 | 10804 |
| 595 | 20240403 | 100400 | 8143409550 | 21300 | 21300 | 21300 | 21250 | 1309 |
| 596 | 20240403 | 100300 | 8115577500 | 21350 | 21300 | 21350 | 21250 | 3358 |
| 597 | 20240403 | 100200 | 8043999050 | 21300 | 21350 | 21400 | 21250 | 2474 |
| 598 | 20240403 | 100100 | 7991254750 | 21300 | 21250 | 21300 | 21200 | 2608 |
| 599 | 20240403 | 100000 | 7935735450 | 21250 | 21200 | 21300 | 21200 | 2728 |
| 600 | 20240403 | 095900 | 7877752300 | 21200 | 21300 | 21300 | 21150 | 1149 |
| 601 | 20240403 | 095800 | 7853321200 | 21300 | 21200 | 21300 | 21150 | 4773 |
| 602 | 20240403 | 095700 | 7751956400 | 21150 | 21100 | 21200 | 21100 | 834 |
| 603 | 20240403 | 095600 | 7734330400 | 21100 | 21100 | 21200 | 21050 | 5638 |
| 604 | 20240403 | 095500 | 7615356100 | 21000 | 21000 | 21100 | 21000 | 1250 |
| 605 | 20240403 | 095400 | 7589046700 | 21050 | 21000 | 21150 | 21000 | 3154 |
| 606 | 20240403 | 095300 | 7522647200 | 21000 | 21000 | 21100 | 21000 | 1356 |
| 607 | 20240403 | 095200 | 7494144350 | 21000 | 20950 | 21000 | 20950 | 3359 |
| 608 | 20240403 | 095100 | 7423686300 | 20950 | 20900 | 21000 | 20850 | 6809 |
| 609 | 20240403 | 095000 | 7281241750 | 20850 | 21050 | 21150 | 20850 | 34734 |
| 610 | 20240403 | 094900 | 6552320150 | 21100 | 21150 | 21150 | 21100 | 5966 |
| 611 | 20240403 | 094800 | 6426416000 | 21150 | 21200 | 21250 | 21100 | 7287 |
| 612 | 20240403 | 094700 | 6272125800 | 21200 | 21250 | 21300 | 21200 | 3579 |
| 613 | 20240403 | 094600 | 6196044100 | 21300 | 21400 | 21400 | 21300 | 1627 |
| 614 | 20240403 | 094500 | 6161364850 | 21400 | 21350 | 21450 | 21300 | 2397 |
| 615 | 20240403 | 094400 | 6110072000 | 21400 | 21450 | 21450 | 21300 | 2714 |
| 616 | 20240403 | 094300 | 6052058200 | 21450 | 21450 | 21450 | 21400 | 1260 |
| 617 | 20240403 | 094200 | 6025045700 | 21400 | 21450 | 21500 | 21400 | 615 |
| 618 | 20240403 | 094100 | 6011855000 | 21400 | 21400 | 21500 | 21350 | 1613 |
| 619 | 20240403 | 094000 | 5977334450 | 21400 | 21350 | 21400 | 21300 | 722 |
| 620 | 20240403 | 093900 | 5961905850 | 21350 | 21400 | 21400 | 21250 | 3595 |
| 621 | 20240403 | 093800 | 5885430000 | 21250 | 21450 | 21500 | 21250 | 3692 |
| 622 | 20240403 | 093700 | 5806439950 | 21500 | 21350 | 21500 | 21350 | 3113 |
| 623 | 20240403 | 093600 | 5739723350 | 21400 | 21200 | 21400 | 21200 | 2745 |
| 624 | 20240403 | 093500 | 5681367000 | 21200 | 21150 | 21300 | 21100 | 5181 |
| 625 | 20240403 | 093400 | 5571699550 | 21200 | 21150 | 21250 | 21100 | 2518 |
| 626 | 20240403 | 093300 | 5518409650 | 21150 | 21250 | 21300 | 21100 | 9540 |
| 627 | 20240403 | 093200 | 5316556600 | 21200 | 21300 | 21350 | 21150 | 8606 |
| 628 | 20240403 | 093100 | 5133944000 | 21300 | 21400 | 21450 | 21250 | 8349 |
| 629 | 20240403 | 093000 | 4955895850 | 21400 | 21450 | 21500 | 21300 | 5329 |
| 630 | 20240403 | 092900 | 4841800150 | 21450 | 21450 | 21450 | 21350 | 2537 |
| 631 | 20240403 | 092800 | 4787453450 | 21450 | 21250 | 21500 | 21200 | 7535 |
| 632 | 20240403 | 092700 | 4626683850 | 21250 | 21150 | 21300 | 21150 | 6673 |
| 633 | 20240403 | 092600 | 4485295700 | 21200 | 21350 | 21400 | 21200 | 15101 |
| 634 | 20240403 | 092500 | 4163881400 | 21350 | 21600 | 21600 | 21350 | 6668 |
| 635 | 20240403 | 092400 | 4021070150 | 21600 | 21650 | 21650 | 21500 | 11025 |
| 636 | 20240403 | 092300 | 3783685250 | 21600 | 21600 | 21650 | 21550 | 5062 |
| 637 | 20240403 | 092200 | 3674452550 | 21550 | 21550 | 21600 | 21500 | 3532 |
| 638 | 20240403 | 092100 | 3598319500 | 21550 | 21700 | 21750 | 21550 | 4815 |
| 639 | 20240403 | 092000 | 3494148850 | 21700 | 21800 | 21800 | 21700 | 1341 |
| 640 | 20240403 | 091900 | 3464977000 | 21800 | 21800 | 21850 | 21750 | 1259 |
| 641 | 20240403 | 091800 | 3437529000 | 21800 | 21750 | 21800 | 21600 | 729 |
| 642 | 20240403 | 091700 | 3421713800 | 21600 | 21600 | 21800 | 21550 | 857 |
| 643 | 20240403 | 091600 | 3403186050 | 21550 | 21550 | 21600 | 21500 | 1856 |
| 644 | 20240403 | 091500 | 3363248600 | 21500 | 21700 | 21700 | 21500 | 5502 |
| 645 | 20240403 | 091400 | 3244363500 | 21700 | 21800 | 21800 | 21650 | 2320 |
| 646 | 20240403 | 091300 | 3193910850 | 21800 | 21600 | 21800 | 21600 | 5655 |
| 647 | 20240403 | 091200 | 3071215800 | 21650 | 21600 | 21650 | 21450 | 7009 |
| 648 | 20240403 | 091100 | 2920375800 | 21550 | 21650 | 21700 | 21450 | 23924 |
| 649 | 20240403 | 091000 | 2405091900 | 21650 | 21750 | 21750 | 21600 | 10482 |
| 650 | 20240403 | 090900 | 2178068750 | 21750 | 21750 | 21750 | 21700 | 3050 |
| 651 | 20240403 | 090800 | 2111804800 | 21750 | 21800 | 22000 | 21700 | 6400 |
| 652 | 20240403 | 090700 | 1972074900 | 21800 | 21850 | 21950 | 21750 | 6465 |
| 653 | 20240403 | 090600 | 1831080950 | 21800 | 22000 | 22100 | 21800 | 6879 |
| 654 | 20240403 | 090500 | 1680002600 | 22150 | 22150 | 22200 | 22000 | 6061 |
| 655 | 20240403 | 090400 | 1545839300 | 22150 | 22000 | 22200 | 21950 | 6354 |
| 656 | 20240403 | 090300 | 1405578250 | 22050 | 22000 | 22050 | 21950 | 3439 |
| 657 | 20240403 | 090200 | 1329926850 | 22000 | 21600 | 22050 | 21500 | 12639 |
| 658 | 20240403 | 090100 | 1055206950 | 21550 | 22150 | 22150 | 21500 | 19306 |
| 659 | 20240403 | 090000 | 633188050 | 22100 | 22350 | 22500 | 21850 | 28477 |