35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 195500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 3 | 20240409 | 195400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240409 | 195300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240409 | 195200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240409 | 195100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240409 | 195000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240409 | 194900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240409 | 194800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240409 | 194700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240409 | 194600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240409 | 194500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240409 | 194400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240409 | 194300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240409 | 194200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240409 | 194100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240409 | 194000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240409 | 193900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240409 | 193800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240409 | 193700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240409 | 193600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240409 | 193500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240409 | 193400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240409 | 193300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240409 | 193200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240409 | 193100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240409 | 193000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240409 | 192900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240409 | 192800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240409 | 192700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240409 | 192600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240409 | 192500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 33 | 20240409 | 192400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240409 | 192300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240409 | 192200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240409 | 192100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240409 | 192000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240409 | 191900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240409 | 191800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240409 | 191700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240409 | 191600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240409 | 191500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240409 | 191400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240409 | 191300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240409 | 191200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240409 | 191100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240409 | 191000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240409 | 190900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240409 | 190800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240409 | 190700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240409 | 190600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240409 | 190500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240409 | 190400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240409 | 190300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240409 | 190200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240409 | 190100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240409 | 190000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240409 | 185900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240409 | 185800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240409 | 185700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240409 | 185600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240409 | 185500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 63 | 20240409 | 185400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240409 | 185300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240409 | 185200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240409 | 185100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240409 | 185000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240409 | 184900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240409 | 184800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240409 | 184700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240409 | 184600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240409 | 184500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240409 | 184400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240409 | 184300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240409 | 184200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240409 | 184100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240409 | 184000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240409 | 183900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240409 | 183800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240409 | 183700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240409 | 183600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240409 | 183500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240409 | 183400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240409 | 183300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240409 | 183200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240409 | 183100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240409 | 183000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240409 | 182900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240409 | 182800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240409 | 182700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240409 | 182600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240409 | 182500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 93 | 20240409 | 182400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240409 | 182300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240409 | 182200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240409 | 182100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240409 | 182000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240409 | 181900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240409 | 181800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240409 | 181700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240409 | 181600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240409 | 181500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240409 | 181400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240409 | 181300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240409 | 181200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240409 | 181100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240409 | 181000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240409 | 180900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240409 | 180800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240409 | 180700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240409 | 180600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240409 | 180500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240409 | 180400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240409 | 180300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240409 | 180200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240409 | 180100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240409 | 180000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240409 | 175900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240409 | 175800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240409 | 175700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240409 | 175600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240409 | 175500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 123 | 20240409 | 175400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240409 | 175300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240409 | 175200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240409 | 175100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240409 | 175000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240409 | 174900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240409 | 174800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240409 | 174700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240409 | 174600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240409 | 174500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240409 | 174400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240409 | 174300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240409 | 174200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240409 | 174100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240409 | 174000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240409 | 173900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240409 | 173800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240409 | 173700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240409 | 173600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240409 | 173500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240409 | 173400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240409 | 173300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240409 | 173200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240409 | 173100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240409 | 173000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240409 | 172900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240409 | 172800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240409 | 172700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240409 | 172600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240409 | 172500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 153 | 20240409 | 172400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240409 | 172300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240409 | 172200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240409 | 172100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240409 | 172000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240409 | 171900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240409 | 171800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240409 | 171700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240409 | 171600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240409 | 171500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240409 | 171400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240409 | 171300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240409 | 171200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240409 | 171100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240409 | 171000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240409 | 170900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240409 | 170800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240409 | 170700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240409 | 170600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240409 | 170500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240409 | 170400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240409 | 170300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240409 | 170200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240409 | 170100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240409 | 170000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240409 | 165900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240409 | 165800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240409 | 165700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240409 | 165600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240409 | 165500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 183 | 20240409 | 165400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240409 | 165300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240409 | 165200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240409 | 165100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240409 | 165000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240409 | 164900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240409 | 164800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240409 | 164700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240409 | 164600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240409 | 164500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240409 | 164400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240409 | 164300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240409 | 164200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240409 | 164100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240409 | 164000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240409 | 163900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240409 | 163800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240409 | 163700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240409 | 163600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240409 | 163500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240409 | 163400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240409 | 163300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240409 | 163200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240409 | 163100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240409 | 163000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240409 | 162900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240409 | 162800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240409 | 162700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240409 | 162600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240409 | 162500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 213 | 20240409 | 162400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240409 | 162300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240409 | 162200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240409 | 162100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240409 | 162000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240409 | 161900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240409 | 161800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240409 | 161700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240409 | 161600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240409 | 161500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240409 | 161400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20240409 | 161300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20240409 | 161200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20240409 | 161100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20240409 | 161000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20240409 | 160900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20240409 | 160800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20240409 | 160700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20240409 | 160600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240409 | 160500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240409 | 160400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240409 | 160300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240409 | 160200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240409 | 160100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240409 | 160000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240409 | 155900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20240409 | 155800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20240409 | 155700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20240409 | 155600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20240409 | 155500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 243 | 20240409 | 155400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20240409 | 155300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20240409 | 155200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 246 | 20240409 | 155100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20240409 | 155000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 248 | 20240409 | 154900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 249 | 20240409 | 154800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 250 | 20240409 | 154700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 251 | 20240409 | 154600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 252 | 20240409 | 154500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20240409 | 154400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 254 | 20240409 | 154300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 255 | 20240409 | 154200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 256 | 20240409 | 154100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 257 | 20240409 | 154000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 258 | 20240409 | 153900 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 259 | 20240409 | 153800 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 260 | 20240409 | 153700 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 261 | 20240409 | 153600 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 262 | 20240409 | 153500 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 263 | 20240409 | 153400 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 264 | 20240409 | 153300 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 265 | 20240409 | 153200 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 266 | 20240409 | 153100 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 267 | 20240409 | 153000 | 6429315200 | 22150 | 22150 | 22150 | 22150 | 2003 |
| 268 | 20240409 | 152900 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20240409 | 152800 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20240409 | 152700 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20240409 | 152600 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20240409 | 152500 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 273 | 20240409 | 152400 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20240409 | 152300 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20240409 | 152200 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20240409 | 152100 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20240409 | 152000 | 6384948750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20240409 | 151900 | 6384948750 | 21950 | 22050 | 22050 | 21900 | 370 |
| 279 | 20240409 | 151800 | 6376822350 | 22050 | 22100 | 22100 | 21950 | 324 |
| 280 | 20240409 | 151700 | 6369687200 | 22050 | 22100 | 22100 | 21900 | 439 |
| 281 | 20240409 | 151600 | 6360017450 | 22100 | 21950 | 22100 | 21950 | 81 |
| 282 | 20240409 | 151500 | 6358234400 | 21950 | 21950 | 22150 | 21850 | 98 |
| 283 | 20240409 | 151400 | 6356084650 | 22100 | 22050 | 22100 | 21950 | 266 |
| 284 | 20240409 | 151300 | 6350227800 | 22150 | 22150 | 22150 | 22150 | 28 |
| 285 | 20240409 | 151200 | 6349607600 | 22150 | 22000 | 22200 | 21950 | 226 |
| 286 | 20240409 | 151100 | 6344603100 | 22000 | 21950 | 22000 | 21900 | 1116 |
| 287 | 20240409 | 151000 | 6320152100 | 22000 | 22050 | 22050 | 21950 | 574 |
| 288 | 20240409 | 150900 | 6307524800 | 22100 | 22100 | 22100 | 22050 | 704 |
| 289 | 20240409 | 150800 | 6291972100 | 22200 | 22300 | 22300 | 22100 | 1403 |
| 290 | 20240409 | 150700 | 6260857500 | 22250 | 22200 | 22250 | 22200 | 501 |
| 291 | 20240409 | 150600 | 6249715300 | 22200 | 22150 | 22200 | 22150 | 7 |
| 292 | 20240409 | 150500 | 6249560200 | 22200 | 22150 | 22200 | 22150 | 130 |
| 293 | 20240409 | 150400 | 6246678400 | 22150 | 22200 | 22200 | 22150 | 109 |
| 294 | 20240409 | 150300 | 6244261400 | 22200 | 22150 | 22200 | 22150 | 136 |
| 295 | 20240409 | 150200 | 6241245050 | 22200 | 22200 | 22200 | 22150 | 194 |
| 296 | 20240409 | 150100 | 6236938300 | 22100 | 22150 | 22250 | 22100 | 617 |
| 297 | 20240409 | 150000 | 6223292700 | 22100 | 22100 | 22100 | 22050 | 327 |
| 298 | 20240409 | 145900 | 6216066050 | 22100 | 22000 | 22100 | 22000 | 370 |
| 299 | 20240409 | 145800 | 6207915850 | 22050 | 22050 | 22100 | 22050 | 334 |
| 300 | 20240409 | 145700 | 6200551100 | 22050 | 22050 | 22050 | 22050 | 159 |
| 301 | 20240409 | 145600 | 6197045150 | 22050 | 22100 | 22150 | 21950 | 739 |
| 302 | 20240409 | 145500 | 6180782800 | 22150 | 22100 | 22250 | 22050 | 97 |
| 303 | 20240409 | 145400 | 6178639900 | 22150 | 22250 | 22250 | 22150 | 84 |
| 304 | 20240409 | 145300 | 6176774000 | 22350 | 22250 | 22350 | 22250 | 594 |
| 305 | 20240409 | 145200 | 6163527000 | 22200 | 22100 | 22250 | 22050 | 433 |
| 306 | 20240409 | 145100 | 6153923850 | 22100 | 22150 | 22200 | 22050 | 331 |
| 307 | 20240409 | 145000 | 6146607000 | 22200 | 22100 | 22200 | 22100 | 273 |
| 308 | 20240409 | 144900 | 6140556800 | 22100 | 22100 | 22100 | 22100 | 2 |
| 309 | 20240409 | 144800 | 6140512600 | 22150 | 22050 | 22150 | 22050 | 148 |
| 310 | 20240409 | 144700 | 6137249000 | 22150 | 22150 | 22150 | 22050 | 413 |
| 311 | 20240409 | 144600 | 6128106900 | 22200 | 22000 | 22200 | 22000 | 313 |
| 312 | 20240409 | 144500 | 6121187100 | 22100 | 21900 | 22100 | 21850 | 624 |
| 313 | 20240409 | 144400 | 6107462800 | 22000 | 22000 | 22000 | 21900 | 154 |
| 314 | 20240409 | 144300 | 6104081300 | 21950 | 21950 | 22000 | 21950 | 322 |
| 315 | 20240409 | 144200 | 6097000000 | 22000 | 21950 | 22000 | 21750 | 1295 |
| 316 | 20240409 | 144100 | 6068712900 | 22000 | 22000 | 22050 | 22000 | 179 |
| 317 | 20240409 | 144000 | 6064773400 | 22050 | 22100 | 22100 | 22050 | 1044 |
| 318 | 20240409 | 143900 | 6041721000 | 22150 | 22200 | 22200 | 22150 | 199 |
| 319 | 20240409 | 143800 | 6037310450 | 22250 | 22200 | 22250 | 22150 | 64 |
| 320 | 20240409 | 143700 | 6035892200 | 22150 | 22300 | 22300 | 22150 | 121 |
| 321 | 20240409 | 143600 | 6033205200 | 22300 | 22200 | 22300 | 22100 | 649 |
| 322 | 20240409 | 143500 | 6018830850 | 22300 | 22200 | 22300 | 22100 | 221 |
| 323 | 20240409 | 143400 | 6013925400 | 22100 | 22250 | 22250 | 22100 | 83 |
| 324 | 20240409 | 143300 | 6012090950 | 22200 | 22100 | 22300 | 22100 | 718 |
| 325 | 20240409 | 143200 | 5996119300 | 22100 | 22100 | 22150 | 22050 | 760 |
| 326 | 20240409 | 143100 | 5979322650 | 22100 | 22250 | 22250 | 22100 | 392 |
| 327 | 20240409 | 143000 | 5970650800 | 22250 | 22200 | 22250 | 22200 | 5 |
| 328 | 20240409 | 142900 | 5970539700 | 22250 | 22150 | 22250 | 22150 | 205 |
| 329 | 20240409 | 142800 | 5965998600 | 22250 | 22100 | 22250 | 22000 | 630 |
| 330 | 20240409 | 142700 | 5952013150 | 22100 | 22100 | 22150 | 22000 | 305 |
| 331 | 20240409 | 142600 | 5945276550 | 22200 | 22150 | 22300 | 21950 | 2904 |
| 332 | 20240409 | 142500 | 5880874600 | 22300 | 22100 | 22450 | 22100 | 3675 |
| 333 | 20240409 | 142400 | 5799140800 | 22100 | 22000 | 22100 | 22000 | 1105 |
| 334 | 20240409 | 142300 | 5774804350 | 21950 | 21750 | 21950 | 21750 | 1034 |
| 335 | 20240409 | 142200 | 5752181950 | 21750 | 22000 | 22000 | 21750 | 482 |
| 336 | 20240409 | 142100 | 5741673000 | 22000 | 21950 | 22100 | 21950 | 754 |
| 337 | 20240409 | 142000 | 5725076300 | 22050 | 21700 | 22050 | 21700 | 1020 |
| 338 | 20240409 | 141900 | 5702742800 | 21700 | 21700 | 21700 | 21650 | 872 |
| 339 | 20240409 | 141800 | 5683828050 | 21700 | 21900 | 21900 | 21700 | 163 |
| 340 | 20240409 | 141700 | 5680276850 | 21700 | 21800 | 21950 | 21700 | 2738 |
| 341 | 20240409 | 141600 | 5620448550 | 21800 | 21750 | 21800 | 21750 | 615 |
| 342 | 20240409 | 141500 | 5607065750 | 21800 | 21750 | 21800 | 21600 | 510 |
| 343 | 20240409 | 141400 | 5595969600 | 21750 | 21650 | 21850 | 21650 | 1159 |
| 344 | 20240409 | 141300 | 5570770000 | 21650 | 21650 | 21700 | 21600 | 962 |
| 345 | 20240409 | 141200 | 5549919900 | 21650 | 21550 | 21650 | 21550 | 233 |
| 346 | 20240409 | 141100 | 5544887450 | 21550 | 21550 | 21550 | 21500 | 307 |
| 347 | 20240409 | 141000 | 5538280550 | 21600 | 21600 | 21650 | 21600 | 169 |
| 348 | 20240409 | 140900 | 5534629150 | 21600 | 21500 | 21700 | 21500 | 2335 |
| 349 | 20240409 | 140800 | 5484072150 | 21450 | 21450 | 21500 | 21400 | 903 |
| 350 | 20240409 | 140700 | 5464677700 | 21450 | 21400 | 21500 | 21400 | 700 |
| 351 | 20240409 | 140600 | 5449674750 | 21400 | 21200 | 21400 | 21200 | 1334 |
| 352 | 20240409 | 140500 | 5421287200 | 21200 | 21100 | 21250 | 21100 | 274 |
| 353 | 20240409 | 140400 | 5415479700 | 21250 | 21200 | 21250 | 21200 | 422 |
| 354 | 20240409 | 140300 | 5406531050 | 21300 | 21000 | 21300 | 21000 | 1191 |
| 355 | 20240409 | 140200 | 5381314300 | 21050 | 21000 | 21050 | 21000 | 788 |
| 356 | 20240409 | 140100 | 5364765350 | 21000 | 20800 | 21000 | 20750 | 1704 |
| 357 | 20240409 | 140000 | 5329225250 | 20800 | 20800 | 20850 | 20800 | 165 |
| 358 | 20240409 | 135900 | 5325793200 | 20800 | 20800 | 20800 | 20800 | 1 |
| 359 | 20240409 | 135800 | 5325772400 | 20750 | 20700 | 20750 | 20650 | 916 |
| 360 | 20240409 | 135700 | 5306813250 | 20750 | 20750 | 20750 | 20700 | 118 |
| 361 | 20240409 | 135600 | 5304370500 | 20800 | 20750 | 20800 | 20750 | 7 |
| 362 | 20240409 | 135500 | 5304225200 | 20750 | 20750 | 20750 | 20750 | 62 |
| 363 | 20240409 | 135400 | 5302938700 | 20850 | 20850 | 20850 | 20800 | 53 |
| 364 | 20240409 | 135300 | 5301834300 | 20750 | 20800 | 20800 | 20750 | 170 |
| 365 | 20240409 | 135200 | 5298306650 | 20850 | 20850 | 20850 | 20850 | 1 |
| 366 | 20240409 | 135100 | 5298285800 | 20850 | 20850 | 20850 | 20850 | 135 |
| 367 | 20240409 | 135000 | 5295471050 | 20900 | 20850 | 20900 | 20850 | 25 |
| 368 | 20240409 | 134900 | 5294949700 | 20850 | 20850 | 20850 | 20850 | 1 |
| 369 | 20240409 | 134800 | 5294928850 | 20800 | 20850 | 20850 | 20800 | 30 |
| 370 | 20240409 | 134700 | 5294303450 | 20850 | 20800 | 20900 | 20800 | 59 |
| 371 | 20240409 | 134600 | 5293075400 | 20800 | 20800 | 20800 | 20800 | 53 |
| 372 | 20240409 | 134500 | 5291973000 | 20850 | 20850 | 20900 | 20850 | 69 |
| 373 | 20240409 | 134400 | 5290531700 | 20850 | 20900 | 20900 | 20850 | 24 |
| 374 | 20240409 | 134300 | 5290031050 | 20900 | 20800 | 20900 | 20800 | 82 |
| 375 | 20240409 | 134200 | 5288324050 | 20800 | 20800 | 20850 | 20750 | 63 |
| 376 | 20240409 | 134100 | 5287015600 | 20800 | 20850 | 20850 | 20800 | 12 |
| 377 | 20240409 | 134000 | 5286765750 | 20850 | 20750 | 20850 | 20700 | 62 |
| 378 | 20240409 | 133900 | 5285477750 | 20800 | 20800 | 20800 | 20800 | 2 |
| 379 | 20240409 | 133800 | 5285436150 | 20750 | 20750 | 20750 | 20750 | 22 |
| 380 | 20240409 | 133700 | 5284979650 | 20750 | 20750 | 20750 | 20750 | 13 |
| 381 | 20240409 | 133600 | 5284709900 | 20750 | 20750 | 20800 | 20750 | 292 |
| 382 | 20240409 | 133500 | 5278649200 | 20800 | 20800 | 20800 | 20800 | 40 |
| 383 | 20240409 | 133400 | 5277817200 | 20800 | 20750 | 20800 | 20750 | 106 |
| 384 | 20240409 | 133300 | 5275614400 | 20700 | 20700 | 20700 | 20700 | 155 |
| 385 | 20240409 | 133200 | 5272405900 | 20700 | 20750 | 20750 | 20700 | 149 |
| 386 | 20240409 | 133100 | 5269320050 | 20750 | 20750 | 20800 | 20750 | 84 |
| 387 | 20240409 | 133000 | 5267574400 | 20700 | 20700 | 20700 | 20700 | 243 |
| 388 | 20240409 | 132900 | 5262544300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 389 | 20240409 | 132800 | 5262544300 | 20700 | 20700 | 20700 | 20600 | 27 |
| 390 | 20240409 | 132700 | 5261985500 | 20700 | 20650 | 20700 | 20650 | 93 |
| 391 | 20240409 | 132600 | 5260060850 | 20650 | 20650 | 20650 | 20650 | 26 |
| 392 | 20240409 | 132500 | 5259523950 | 20650 | 20600 | 20650 | 20600 | 55 |
| 393 | 20240409 | 132400 | 5258389350 | 20600 | 20650 | 20650 | 20550 | 549 |
| 394 | 20240409 | 132300 | 5247075650 | 20700 | 20650 | 20700 | 20650 | 3 |
| 395 | 20240409 | 132200 | 5247013600 | 20650 | 20650 | 20700 | 20650 | 120 |
| 396 | 20240409 | 132100 | 5244534200 | 20700 | 20700 | 20700 | 20650 | 57 |
| 397 | 20240409 | 132000 | 5243354350 | 20700 | 20650 | 20700 | 20650 | 54 |
| 398 | 20240409 | 131900 | 5242238750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 399 | 20240409 | 131800 | 5242238750 | 20650 | 20650 | 20650 | 20650 | 121 |
| 400 | 20240409 | 131700 | 5239740100 | 20600 | 20600 | 20600 | 20600 | 100 |
| 401 | 20240409 | 131600 | 5237680100 | 20600 | 20600 | 20700 | 20600 | 198 |
| 402 | 20240409 | 131500 | 5233594300 | 20700 | 20700 | 20750 | 20650 | 278 |
| 403 | 20240409 | 131400 | 5227842550 | 20700 | 20650 | 20700 | 20650 | 10 |
| 404 | 20240409 | 131300 | 5227636000 | 20650 | 20650 | 20650 | 20600 | 116 |
| 405 | 20240409 | 131200 | 5225242150 | 20650 | 20650 | 20650 | 20650 | 129 |
| 406 | 20240409 | 131100 | 5222578300 | 20650 | 20650 | 20650 | 20650 | 524 |
| 407 | 20240409 | 131000 | 5211757700 | 20650 | 20750 | 20750 | 20650 | 36 |
| 408 | 20240409 | 130900 | 5211012600 | 20750 | 20750 | 20750 | 20650 | 178 |
| 409 | 20240409 | 130800 | 5207335350 | 20750 | 20650 | 20750 | 20650 | 290 |
| 410 | 20240409 | 130700 | 5201336600 | 20700 | 20700 | 20700 | 20650 | 11 |
| 411 | 20240409 | 130600 | 5201108950 | 20650 | 20700 | 20700 | 20650 | 181 |
| 412 | 20240409 | 130500 | 5197369050 | 20700 | 20800 | 20800 | 20550 | 2818 |
| 413 | 20240409 | 130400 | 5139158100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 414 | 20240409 | 130300 | 5139158100 | 20850 | 20850 | 20850 | 20850 | 25 |
| 415 | 20240409 | 130200 | 5138636850 | 20850 | 20850 | 20850 | 20850 | 29 |
| 416 | 20240409 | 130100 | 5138032200 | 20850 | 20850 | 20850 | 20850 | 112 |
| 417 | 20240409 | 130000 | 5135697000 | 20850 | 20950 | 20950 | 20850 | 436 |
| 418 | 20240409 | 125900 | 5126605150 | 20950 | 20950 | 20950 | 20950 | 5 |
| 419 | 20240409 | 125800 | 5126500400 | 20900 | 20850 | 20900 | 20850 | 188 |
| 420 | 20240409 | 125700 | 5122577450 | 20900 | 20900 | 20900 | 20850 | 174 |
| 421 | 20240409 | 125600 | 5118949450 | 20850 | 20850 | 20900 | 20850 | 151 |
| 422 | 20240409 | 125500 | 5115801000 | 20900 | 20900 | 20900 | 20900 | 187 |
| 423 | 20240409 | 125400 | 5111892700 | 20950 | 20950 | 20950 | 20900 | 108 |
| 424 | 20240409 | 125300 | 5109635400 | 20950 | 21000 | 21000 | 20950 | 171 |
| 425 | 20240409 | 125200 | 5106046300 | 21000 | 20900 | 21000 | 20900 | 115 |
| 426 | 20240409 | 125100 | 5103637150 | 20950 | 20950 | 20950 | 20900 | 19 |
| 427 | 20240409 | 125000 | 5103239150 | 20950 | 20950 | 20950 | 20950 | 65 |
| 428 | 20240409 | 124900 | 5101877400 | 20950 | 20950 | 20950 | 20800 | 767 |
| 429 | 20240409 | 124800 | 5085866550 | 20950 | 21000 | 21000 | 20950 | 599 |
| 430 | 20240409 | 124700 | 5073315650 | 21000 | 20900 | 21300 | 20800 | 1145 |
| 431 | 20240409 | 124600 | 5049291600 | 20900 | 20900 | 20900 | 20850 | 573 |
| 432 | 20240409 | 124500 | 5037325800 | 20950 | 20900 | 20950 | 20850 | 255 |
| 433 | 20240409 | 124400 | 5031994500 | 20900 | 20950 | 20950 | 20900 | 146 |
| 434 | 20240409 | 124300 | 5028942850 | 20950 | 21000 | 21000 | 20950 | 226 |
| 435 | 20240409 | 124200 | 5024202400 | 20950 | 20850 | 20950 | 20850 | 263 |
| 436 | 20240409 | 124100 | 5018712650 | 20900 | 21000 | 21000 | 20900 | 354 |
| 437 | 20240409 | 124000 | 5011313750 | 20950 | 20950 | 21000 | 20950 | 288 |
| 438 | 20240409 | 123900 | 5005279550 | 20950 | 21000 | 21000 | 20950 | 45 |
| 439 | 20240409 | 123800 | 5004335000 | 21000 | 20950 | 21000 | 20950 | 14 |
| 440 | 20240409 | 123700 | 5004041600 | 21000 | 21150 | 21150 | 21000 | 392 |
| 441 | 20240409 | 123600 | 4995775850 | 21150 | 20950 | 21150 | 20950 | 1217 |
| 442 | 20240409 | 123500 | 4970174900 | 20950 | 21000 | 21000 | 20950 | 152 |
| 443 | 20240409 | 123400 | 4966990300 | 21000 | 21000 | 21000 | 20950 | 344 |
| 444 | 20240409 | 123300 | 4959779800 | 21000 | 21000 | 21000 | 21000 | 87 |
| 445 | 20240409 | 123200 | 4957952800 | 21000 | 21050 | 21050 | 21000 | 224 |
| 446 | 20240409 | 123100 | 4953248700 | 21050 | 21050 | 21050 | 21000 | 138 |
| 447 | 20240409 | 123000 | 4950349350 | 21050 | 21000 | 21050 | 21000 | 53 |
| 448 | 20240409 | 122900 | 4949236200 | 21050 | 21000 | 21050 | 21000 | 117 |
| 449 | 20240409 | 122800 | 4946776550 | 21050 | 21050 | 21050 | 21000 | 257 |
| 450 | 20240409 | 122700 | 4941370250 | 21050 | 21050 | 21100 | 21000 | 395 |
| 451 | 20240409 | 122600 | 4933056350 | 21050 | 21100 | 21100 | 21050 | 246 |
| 452 | 20240409 | 122500 | 4927871400 | 21100 | 21150 | 21150 | 21050 | 252 |
| 453 | 20240409 | 122400 | 4922552650 | 21150 | 21100 | 21150 | 21100 | 484 |
| 454 | 20240409 | 122300 | 4912316350 | 21200 | 21250 | 21400 | 21150 | 942 |
| 455 | 20240409 | 122200 | 4892297850 | 21300 | 21300 | 21300 | 21250 | 83 |
| 456 | 20240409 | 122100 | 4890531250 | 21300 | 21300 | 21300 | 21300 | 58 |
| 457 | 20240409 | 122000 | 4889295850 | 21200 | 21250 | 21300 | 21200 | 300 |
| 458 | 20240409 | 121900 | 4882919900 | 21250 | 21350 | 21400 | 21250 | 655 |
| 459 | 20240409 | 121800 | 4868945550 | 21400 | 21200 | 21400 | 21200 | 1468 |
| 460 | 20240409 | 121700 | 4837615550 | 21250 | 21100 | 21250 | 21100 | 138 |
| 461 | 20240409 | 121600 | 4834693550 | 21150 | 21150 | 21150 | 21050 | 433 |
| 462 | 20240409 | 121500 | 4825566700 | 21200 | 21100 | 21200 | 21100 | 404 |
| 463 | 20240409 | 121400 | 4817041800 | 21100 | 21200 | 21200 | 21050 | 730 |
| 464 | 20240409 | 121300 | 4801614850 | 21200 | 21300 | 21450 | 21200 | 1321 |
| 465 | 20240409 | 121200 | 4773536500 | 21450 | 21350 | 21550 | 21300 | 1164 |
| 466 | 20240409 | 121100 | 4748588350 | 21350 | 21300 | 21350 | 21300 | 417 |
| 467 | 20240409 | 121000 | 4739705950 | 21300 | 21300 | 21500 | 21300 | 547 |
| 468 | 20240409 | 120900 | 4728053450 | 21300 | 21300 | 21300 | 21300 | 360 |
| 469 | 20240409 | 120800 | 4720385450 | 21300 | 21350 | 21350 | 21300 | 363 |
| 470 | 20240409 | 120700 | 4712653400 | 21350 | 21350 | 21350 | 21350 | 40 |
| 471 | 20240409 | 120600 | 4711799400 | 21450 | 21350 | 21450 | 21350 | 162 |
| 472 | 20240409 | 120500 | 4708325500 | 21350 | 21350 | 21350 | 21350 | 112 |
| 473 | 20240409 | 120400 | 4705934300 | 21350 | 21350 | 21400 | 21350 | 139 |
| 474 | 20240409 | 120300 | 4702966550 | 21450 | 21350 | 21450 | 21350 | 71 |
| 475 | 20240409 | 120200 | 4701450400 | 21350 | 21400 | 21450 | 21350 | 110 |
| 476 | 20240409 | 120100 | 4699097350 | 21400 | 21400 | 21400 | 21400 | 14 |
| 477 | 20240409 | 120000 | 4698797750 | 21350 | 21400 | 21400 | 21350 | 94 |
| 478 | 20240409 | 115900 | 4696790550 | 21400 | 21350 | 21400 | 21350 | 46 |
| 479 | 20240409 | 115800 | 4695808250 | 21350 | 21350 | 21350 | 21350 | 52 |
| 480 | 20240409 | 115700 | 4694698050 | 21400 | 21350 | 21400 | 21350 | 8 |
| 481 | 20240409 | 115600 | 4694527050 | 21350 | 21350 | 21350 | 21350 | 14 |
| 482 | 20240409 | 115500 | 4694228150 | 21400 | 21400 | 21400 | 21400 | 27 |
| 483 | 20240409 | 115400 | 4693650350 | 21400 | 21400 | 21500 | 21350 | 112 |
| 484 | 20240409 | 115300 | 4691250400 | 21350 | 21450 | 21450 | 21350 | 138 |
| 485 | 20240409 | 115200 | 4688300350 | 21400 | 21500 | 21500 | 21400 | 143 |
| 486 | 20240409 | 115100 | 4685239950 | 21500 | 21500 | 21500 | 21400 | 36 |
| 487 | 20240409 | 115000 | 4684466150 | 21500 | 21450 | 21550 | 21450 | 74 |
| 488 | 20240409 | 114900 | 4682878200 | 21400 | 21450 | 21450 | 21400 | 148 |
| 489 | 20240409 | 114800 | 4679710950 | 21550 | 21500 | 21550 | 21500 | 2 |
| 490 | 20240409 | 114700 | 4679667900 | 21400 | 21500 | 21500 | 21400 | 687 |
| 491 | 20240409 | 114600 | 4664964950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 492 | 20240409 | 114500 | 4664964950 | 21500 | 21600 | 21600 | 21500 | 102 |
| 493 | 20240409 | 114400 | 4662771300 | 21500 | 21500 | 21550 | 21450 | 206 |
| 494 | 20240409 | 114300 | 4658351700 | 21500 | 21500 | 21550 | 21450 | 350 |
| 495 | 20240409 | 114200 | 4650826750 | 21500 | 21600 | 21600 | 21500 | 126 |
| 496 | 20240409 | 114100 | 4648112650 | 21600 | 21550 | 21600 | 21550 | 138 |
| 497 | 20240409 | 114000 | 4645133700 | 21600 | 21550 | 21600 | 21550 | 4 |
| 498 | 20240409 | 113900 | 4645047450 | 21600 | 21450 | 21600 | 21450 | 28 |
| 499 | 20240409 | 113800 | 4644445350 | 21450 | 21550 | 21700 | 21450 | 229 |
| 500 | 20240409 | 113700 | 4639505450 | 21500 | 21500 | 21500 | 21500 | 10 |
| 501 | 20240409 | 113600 | 4639290450 | 21600 | 21500 | 21600 | 21500 | 220 |
| 502 | 20240409 | 113500 | 4634540500 | 21600 | 21350 | 21600 | 21200 | 1273 |
| 503 | 20240409 | 113400 | 4607417300 | 21350 | 21500 | 21500 | 21350 | 196 |
| 504 | 20240409 | 113300 | 4603220350 | 21450 | 21550 | 21550 | 21450 | 531 |
| 505 | 20240409 | 113200 | 4591814700 | 21550 | 21550 | 21550 | 21550 | 187 |
| 506 | 20240409 | 113100 | 4587784850 | 21600 | 21550 | 21600 | 21550 | 152 |
| 507 | 20240409 | 113000 | 4584509050 | 21600 | 21650 | 21650 | 21600 | 559 |
| 508 | 20240409 | 112900 | 4572432750 | 21650 | 21750 | 21750 | 21650 | 78 |
| 509 | 20240409 | 112800 | 4570742700 | 21600 | 21650 | 21650 | 21600 | 131 |
| 510 | 20240409 | 112700 | 4567910450 | 21650 | 21650 | 21700 | 21650 | 214 |
| 511 | 20240409 | 112600 | 4563269300 | 21600 | 21750 | 21750 | 21600 | 605 |
| 512 | 20240409 | 112500 | 4550172150 | 21850 | 21800 | 21850 | 21800 | 24 |
| 513 | 20240409 | 112400 | 4549648100 | 21800 | 21750 | 21850 | 21750 | 106 |
| 514 | 20240409 | 112300 | 4547337500 | 21800 | 21800 | 21800 | 21800 | 53 |
| 515 | 20240409 | 112200 | 4546182100 | 21800 | 21750 | 21800 | 21750 | 49 |
| 516 | 20240409 | 112100 | 4545113950 | 21750 | 21750 | 21750 | 21750 | 8 |
| 517 | 20240409 | 112000 | 4544939950 | 21700 | 21750 | 21800 | 21700 | 40 |
| 518 | 20240409 | 111900 | 4544068100 | 21800 | 21700 | 21800 | 21650 | 412 |
| 519 | 20240409 | 111800 | 4535124650 | 21700 | 21750 | 21750 | 21700 | 224 |
| 520 | 20240409 | 111700 | 4530257350 | 21750 | 21800 | 21800 | 21750 | 379 |
| 521 | 20240409 | 111600 | 4522008650 | 21900 | 21800 | 21950 | 21750 | 192 |
| 522 | 20240409 | 111500 | 4517828500 | 21800 | 21850 | 21850 | 21800 | 541 |
| 523 | 20240409 | 111400 | 4506028150 | 21800 | 21800 | 21800 | 21800 | 129 |
| 524 | 20240409 | 111300 | 4503215950 | 21800 | 21850 | 21850 | 21800 | 986 |
| 525 | 20240409 | 111200 | 4481692850 | 22050 | 21900 | 22050 | 21850 | 202 |
| 526 | 20240409 | 111100 | 4477268950 | 22050 | 22000 | 22050 | 22000 | 68 |
| 527 | 20240409 | 111000 | 4475770150 | 22050 | 21900 | 22100 | 21850 | 583 |
| 528 | 20240409 | 110900 | 4462989100 | 22200 | 21900 | 22200 | 21900 | 211 |
| 529 | 20240409 | 110800 | 4458345200 | 21900 | 21900 | 21900 | 21900 | 1 |
| 530 | 20240409 | 110700 | 4458323300 | 21850 | 21800 | 21850 | 21800 | 202 |
| 531 | 20240409 | 110600 | 4453911550 | 21850 | 21850 | 21900 | 21750 | 135 |
| 532 | 20240409 | 110500 | 4450965200 | 21850 | 21850 | 21900 | 21850 | 60 |
| 533 | 20240409 | 110400 | 4449654150 | 21850 | 21900 | 21900 | 21850 | 104 |
| 534 | 20240409 | 110300 | 4447380350 | 22000 | 21900 | 22000 | 21900 | 10 |
| 535 | 20240409 | 110200 | 4447161050 | 21900 | 22000 | 22000 | 21900 | 135 |
| 536 | 20240409 | 110100 | 4444197350 | 22000 | 21950 | 22000 | 21950 | 12 |
| 537 | 20240409 | 110000 | 4443933450 | 21900 | 21950 | 21950 | 21900 | 279 |
| 538 | 20240409 | 105900 | 4437821800 | 21950 | 21950 | 22000 | 21900 | 322 |
| 539 | 20240409 | 105800 | 4430765900 | 21950 | 22100 | 22100 | 21950 | 626 |
| 540 | 20240409 | 105700 | 4416980550 | 22100 | 22100 | 22100 | 22100 | 18 |
| 541 | 20240409 | 105600 | 4416582750 | 22150 | 22200 | 22200 | 22150 | 27 |
| 542 | 20240409 | 105500 | 4415984400 | 22200 | 22150 | 22200 | 22150 | 23 |
| 543 | 20240409 | 105400 | 4415474100 | 22150 | 22150 | 22150 | 22100 | 113 |
| 544 | 20240409 | 105300 | 4412976150 | 22200 | 22250 | 22250 | 22200 | 112 |
| 545 | 20240409 | 105200 | 4410488800 | 22300 | 22250 | 22300 | 22200 | 196 |
| 546 | 20240409 | 105100 | 4406130700 | 22250 | 22300 | 22300 | 22250 | 721 |
| 547 | 20240409 | 105000 | 4390052750 | 22300 | 22250 | 22350 | 22250 | 976 |
| 548 | 20240409 | 104900 | 4368304300 | 22200 | 22150 | 22200 | 22100 | 734 |
| 549 | 20240409 | 104800 | 4352030400 | 22150 | 22200 | 22200 | 22150 | 159 |
| 550 | 20240409 | 104700 | 4348503400 | 22150 | 22050 | 22200 | 22050 | 199 |
| 551 | 20240409 | 104600 | 4344105700 | 22050 | 22100 | 22100 | 22050 | 225 |
| 552 | 20240409 | 104500 | 4339138000 | 22100 | 22050 | 22150 | 22050 | 122 |
| 553 | 20240409 | 104400 | 4336441900 | 22000 | 22100 | 22250 | 22000 | 803 |
| 554 | 20240409 | 104300 | 4318685850 | 22100 | 21900 | 22300 | 21900 | 4595 |
| 555 | 20240409 | 104200 | 4217342050 | 21900 | 21800 | 21900 | 21800 | 1396 |
| 556 | 20240409 | 104100 | 4186846400 | 21850 | 21750 | 21850 | 21650 | 417 |
| 557 | 20240409 | 104000 | 4177805850 | 21700 | 21750 | 21800 | 21700 | 365 |
| 558 | 20240409 | 103900 | 4169877250 | 21750 | 21950 | 21950 | 21750 | 1037 |
| 559 | 20240409 | 103800 | 4147220800 | 21950 | 22000 | 22000 | 21800 | 550 |
| 560 | 20240409 | 103700 | 4135185150 | 21900 | 22000 | 22000 | 21900 | 563 |
| 561 | 20240409 | 103600 | 4122820900 | 22050 | 22050 | 22200 | 22050 | 1240 |
| 562 | 20240409 | 103500 | 4095392700 | 22050 | 22200 | 22250 | 22050 | 7696 |
| 563 | 20240409 | 103400 | 3924957550 | 22150 | 21950 | 22150 | 21950 | 1531 |
| 564 | 20240409 | 103300 | 3891180300 | 21950 | 22250 | 22250 | 21950 | 1467 |
| 565 | 20240409 | 103200 | 3858849100 | 22150 | 21900 | 22350 | 21900 | 4447 |
| 566 | 20240409 | 103100 | 3760096500 | 21900 | 22000 | 22000 | 21900 | 305 |
| 567 | 20240409 | 103000 | 3753387400 | 22050 | 21900 | 22100 | 21900 | 854 |
| 568 | 20240409 | 102900 | 3734518350 | 22050 | 21950 | 22050 | 21900 | 818 |
| 569 | 20240409 | 102800 | 3716568500 | 22000 | 22000 | 22000 | 22000 | 231 |
| 570 | 20240409 | 102700 | 3711486500 | 22000 | 21900 | 22000 | 21900 | 527 |
| 571 | 20240409 | 102600 | 3699938300 | 21900 | 21900 | 21900 | 21850 | 586 |
| 572 | 20240409 | 102500 | 3687107000 | 21900 | 21850 | 21900 | 21850 | 217 |
| 573 | 20240409 | 102400 | 3682357700 | 21850 | 21800 | 21850 | 21800 | 187 |
| 574 | 20240409 | 102300 | 3678279450 | 21800 | 21900 | 21950 | 21800 | 281 |
| 575 | 20240409 | 102200 | 3672127850 | 21850 | 21900 | 21900 | 21850 | 289 |
| 576 | 20240409 | 102100 | 3665799000 | 21900 | 22000 | 22000 | 21900 | 394 |
| 577 | 20240409 | 102000 | 3657158250 | 22000 | 22100 | 22100 | 22000 | 403 |
| 578 | 20240409 | 101900 | 3648286050 | 22100 | 22100 | 22100 | 22100 | 4 |
| 579 | 20240409 | 101800 | 3648197650 | 22050 | 22000 | 22100 | 22000 | 183 |
| 580 | 20240409 | 101700 | 3644162150 | 22000 | 21900 | 22000 | 21900 | 71 |
| 581 | 20240409 | 101600 | 3642603650 | 21900 | 21950 | 21950 | 21850 | 517 |
| 582 | 20240409 | 101500 | 3631293900 | 21900 | 22000 | 22000 | 21900 | 181 |
| 583 | 20240409 | 101400 | 3627321900 | 22000 | 22100 | 22150 | 22000 | 615 |
| 584 | 20240409 | 101300 | 3613781950 | 22100 | 22100 | 22100 | 22050 | 81 |
| 585 | 20240409 | 101200 | 3611993800 | 22100 | 22200 | 22200 | 22100 | 488 |
| 586 | 20240409 | 101100 | 3601171850 | 22200 | 22300 | 22350 | 22200 | 550 |
| 587 | 20240409 | 101000 | 3588929000 | 22250 | 22100 | 22250 | 22100 | 407 |
| 588 | 20240409 | 100900 | 3579889000 | 22100 | 22350 | 22350 | 22000 | 1425 |
| 589 | 20240409 | 100800 | 3548330200 | 22350 | 22500 | 22500 | 22200 | 1267 |
| 590 | 20240409 | 100700 | 3519990100 | 22450 | 21900 | 22450 | 21900 | 2381 |
| 591 | 20240409 | 100600 | 3466936350 | 21950 | 21900 | 21950 | 21850 | 104 |
| 592 | 20240409 | 100500 | 3464655700 | 21850 | 22000 | 22000 | 21850 | 564 |
| 593 | 20240409 | 100400 | 3452269200 | 22000 | 22050 | 22050 | 21950 | 185 |
| 594 | 20240409 | 100300 | 3448197650 | 22000 | 21850 | 22000 | 21850 | 945 |
| 595 | 20240409 | 100200 | 3427502400 | 21850 | 21750 | 21850 | 21750 | 75 |
| 596 | 20240409 | 100100 | 3425864650 | 21750 | 21800 | 21800 | 21750 | 217 |
| 597 | 20240409 | 100000 | 3421134150 | 21750 | 21850 | 21900 | 21750 | 181 |
| 598 | 20240409 | 095900 | 3417173150 | 21900 | 21650 | 22050 | 21650 | 740 |
| 599 | 20240409 | 095800 | 3400990950 | 21550 | 21800 | 21850 | 21500 | 1593 |
| 600 | 20240409 | 095700 | 3366514500 | 21850 | 21750 | 21850 | 21700 | 624 |
| 601 | 20240409 | 095600 | 3352945700 | 21800 | 21950 | 21950 | 21800 | 406 |
| 602 | 20240409 | 095500 | 3344087450 | 21950 | 21900 | 22000 | 21850 | 287 |
| 603 | 20240409 | 095400 | 3337796450 | 21900 | 21900 | 21900 | 21850 | 463 |
| 604 | 20240409 | 095300 | 3327659800 | 21900 | 21950 | 21950 | 21900 | 266 |
| 605 | 20240409 | 095200 | 3321827750 | 22000 | 22000 | 22000 | 21950 | 91 |
| 606 | 20240409 | 095100 | 3319825800 | 22000 | 22000 | 22000 | 21950 | 62 |
| 607 | 20240409 | 095000 | 3318463800 | 22050 | 22100 | 22100 | 22000 | 788 |
| 608 | 20240409 | 094900 | 3301081400 | 22100 | 21950 | 22100 | 21950 | 501 |
| 609 | 20240409 | 094800 | 3290032500 | 21950 | 22000 | 22100 | 21950 | 377 |
| 610 | 20240409 | 094700 | 3281740750 | 22150 | 21800 | 22150 | 21800 | 602 |
| 611 | 20240409 | 094600 | 3268517650 | 21800 | 21750 | 21850 | 21750 | 58 |
| 612 | 20240409 | 094500 | 3267253200 | 21700 | 21650 | 21700 | 21650 | 98 |
| 613 | 20240409 | 094400 | 3265130650 | 21650 | 21950 | 21950 | 21650 | 277 |
| 614 | 20240409 | 094300 | 3259080250 | 21950 | 21600 | 22000 | 21600 | 1224 |
| 615 | 20240409 | 094200 | 3232410350 | 21550 | 21500 | 21600 | 21450 | 1213 |
| 616 | 20240409 | 094100 | 3206323550 | 21500 | 21800 | 21850 | 21500 | 2192 |
| 617 | 20240409 | 094000 | 3158863300 | 21750 | 21900 | 21950 | 21750 | 1393 |
| 618 | 20240409 | 093900 | 3128401750 | 21850 | 21800 | 21850 | 21500 | 2778 |
| 619 | 20240409 | 093800 | 3068224700 | 21800 | 22000 | 22050 | 21800 | 629 |
| 620 | 20240409 | 093700 | 3054483800 | 22000 | 21950 | 22000 | 21800 | 952 |
| 621 | 20240409 | 093600 | 3033669750 | 21800 | 22150 | 22150 | 21800 | 2138 |
| 622 | 20240409 | 093500 | 2986723700 | 22150 | 22150 | 22300 | 22100 | 431 |
| 623 | 20240409 | 093400 | 2977169000 | 22150 | 22200 | 22250 | 22100 | 475 |
| 624 | 20240409 | 093300 | 2966649400 | 22250 | 22250 | 22300 | 22150 | 585 |
| 625 | 20240409 | 093200 | 2953648900 | 22150 | 22200 | 22250 | 22100 | 703 |
| 626 | 20240409 | 093100 | 2938043700 | 22200 | 22200 | 22200 | 21950 | 4141 |
| 627 | 20240409 | 093000 | 2846697550 | 22250 | 22300 | 22400 | 22250 | 911 |
| 628 | 20240409 | 092900 | 2826393150 | 22350 | 22300 | 22350 | 22250 | 2119 |
| 629 | 20240409 | 092800 | 2779148100 | 22300 | 22550 | 22550 | 22300 | 917 |
| 630 | 20240409 | 092700 | 2758585900 | 22450 | 22600 | 22750 | 22450 | 888 |
| 631 | 20240409 | 092600 | 2738533550 | 22550 | 22450 | 22550 | 22450 | 802 |
| 632 | 20240409 | 092500 | 2720490050 | 22450 | 22450 | 22450 | 22350 | 667 |
| 633 | 20240409 | 092400 | 2705551900 | 22500 | 22300 | 22500 | 22200 | 1165 |
| 634 | 20240409 | 092300 | 2679551700 | 22250 | 22250 | 22300 | 22150 | 1541 |
| 635 | 20240409 | 092200 | 2645310100 | 22250 | 22400 | 22450 | 22200 | 1426 |
| 636 | 20240409 | 092100 | 2613505350 | 22400 | 22450 | 22450 | 22150 | 3036 |
| 637 | 20240409 | 092000 | 2545821700 | 22400 | 22750 | 22750 | 22400 | 2066 |
| 638 | 20240409 | 091900 | 2499415700 | 22600 | 22750 | 22900 | 22600 | 3397 |
| 639 | 20240409 | 091800 | 2422025250 | 22800 | 22500 | 22850 | 22450 | 5596 |
| 640 | 20240409 | 091700 | 2295842800 | 22550 | 22700 | 22900 | 22450 | 2583 |
| 641 | 20240409 | 091600 | 2237373300 | 22700 | 22950 | 23000 | 22700 | 2340 |
| 642 | 20240409 | 091500 | 2184130450 | 23050 | 22950 | 23100 | 22700 | 6613 |
| 643 | 20240409 | 091400 | 2032366650 | 22950 | 22150 | 23200 | 22150 | 8548 |
| 644 | 20240409 | 091300 | 1837241750 | 22200 | 22350 | 22650 | 22150 | 3821 |
| 645 | 20240409 | 091200 | 1751532350 | 22500 | 22550 | 22750 | 22250 | 5728 |
| 646 | 20240409 | 091100 | 1622731200 | 22600 | 22700 | 22700 | 22000 | 10060 |
| 647 | 20240409 | 091000 | 1399071550 | 22550 | 22950 | 23150 | 22500 | 12506 |
| 648 | 20240409 | 090900 | 1113931700 | 22950 | 22800 | 23350 | 22550 | 26313 |
| 649 | 20240409 | 090800 | 509673450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 650 | 20240409 | 090700 | 509673450 | 22350 | 22300 | 22350 | 21800 | 2887 |
| 651 | 20240409 | 090600 | 445618100 | 22300 | 21500 | 22300 | 21450 | 10459 |
| 652 | 20240409 | 090500 | 216031300 | 21500 | 21750 | 21800 | 21450 | 3400 |
| 653 | 20240409 | 090400 | 142538550 | 21650 | 20600 | 21800 | 20600 | 4977 |
| 654 | 20240409 | 090300 | 36559400 | 20600 | 20500 | 20600 | 20500 | 254 |
| 655 | 20240409 | 090200 | 31335700 | 20300 | 20350 | 20500 | 20100 | 372 |
| 656 | 20240409 | 090100 | 23799300 | 20350 | 20300 | 20350 | 20050 | 925 |
| 657 | 20240409 | 090000 | 5042050 | 20300 | 20350 | 20450 | 20300 | 206 |