38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 205800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 3 | 20240422 | 205700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240422 | 205600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240422 | 205500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240422 | 205400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240422 | 205300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240422 | 205200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240422 | 205100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240422 | 205000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240422 | 204900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240422 | 204800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240422 | 204700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240422 | 204600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240422 | 204500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240422 | 204400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240422 | 204300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240422 | 204200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240422 | 204100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240422 | 204000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240422 | 203900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240422 | 203800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240422 | 203700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240422 | 203600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240422 | 203500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240422 | 203400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240422 | 203300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240422 | 203200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240422 | 203100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240422 | 203000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240422 | 202900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240422 | 202800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 33 | 20240422 | 202700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240422 | 202600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240422 | 202500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240422 | 202400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240422 | 202300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240422 | 202200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240422 | 202100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240422 | 202000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240422 | 201900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240422 | 201800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240422 | 201700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240422 | 201600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240422 | 201500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240422 | 201400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240422 | 201300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240422 | 201200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240422 | 201100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240422 | 201000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240422 | 200900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240422 | 200800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240422 | 200700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240422 | 200600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240422 | 200500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240422 | 200400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240422 | 200300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240422 | 200200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240422 | 200100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240422 | 200000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240422 | 195900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240422 | 195800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 63 | 20240422 | 195700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240422 | 195600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240422 | 195500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240422 | 195400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240422 | 195300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240422 | 195200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240422 | 195100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240422 | 195000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240422 | 194900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240422 | 194800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240422 | 194700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240422 | 194600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240422 | 194500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240422 | 194400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240422 | 194300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240422 | 194200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240422 | 194100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240422 | 194000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240422 | 193900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240422 | 193800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240422 | 193700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240422 | 193600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240422 | 193500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240422 | 193400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240422 | 193300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240422 | 193200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240422 | 193100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240422 | 193000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240422 | 192900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240422 | 192800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 93 | 20240422 | 192700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240422 | 192600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240422 | 192500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240422 | 192400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240422 | 192300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240422 | 192200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240422 | 192100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240422 | 192000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240422 | 191900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240422 | 191800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240422 | 191700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240422 | 191600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240422 | 191500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240422 | 191400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240422 | 191300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240422 | 191200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240422 | 191100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240422 | 191000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240422 | 190900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240422 | 190800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240422 | 190700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240422 | 190600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240422 | 190500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240422 | 190400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240422 | 190300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240422 | 190200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240422 | 190100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240422 | 190000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240422 | 185900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240422 | 185800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 123 | 20240422 | 185700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240422 | 185600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240422 | 185500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240422 | 185400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240422 | 185300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240422 | 185200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240422 | 185100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240422 | 185000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240422 | 184900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240422 | 184800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240422 | 184700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240422 | 184600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240422 | 184500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240422 | 184400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240422 | 184300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240422 | 184200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240422 | 184100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240422 | 184000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240422 | 183900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240422 | 183800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240422 | 183700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240422 | 183600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240422 | 183500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240422 | 183400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240422 | 183300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240422 | 183200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240422 | 183100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240422 | 183000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240422 | 182900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240422 | 182800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 153 | 20240422 | 182700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240422 | 182600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240422 | 182500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240422 | 182400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240422 | 182300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240422 | 182200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240422 | 182100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240422 | 182000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240422 | 181900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240422 | 181800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240422 | 181700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240422 | 181600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240422 | 181500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240422 | 181400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240422 | 181300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240422 | 181200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240422 | 181100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240422 | 181000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240422 | 180900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240422 | 180800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240422 | 180700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240422 | 180600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240422 | 180500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240422 | 180400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240422 | 180300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240422 | 180200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240422 | 180100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240422 | 180000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240422 | 175900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240422 | 175800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 183 | 20240422 | 175700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240422 | 175600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240422 | 175500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240422 | 175400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240422 | 175300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240422 | 175200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240422 | 175100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240422 | 175000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240422 | 174900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240422 | 174800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240422 | 174700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240422 | 174600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240422 | 174500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240422 | 174400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240422 | 174300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240422 | 174200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240422 | 174100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240422 | 174000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20240422 | 173900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20240422 | 173800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20240422 | 173700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20240422 | 173600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20240422 | 173500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20240422 | 173400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20240422 | 173300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20240422 | 173200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20240422 | 173100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20240422 | 173000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20240422 | 172900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20240422 | 172800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 213 | 20240422 | 172700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20240422 | 172600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20240422 | 172500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20240422 | 172400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20240422 | 172300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20240422 | 172200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20240422 | 172100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20240422 | 172000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20240422 | 171900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20240422 | 171800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20240422 | 171700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20240422 | 171600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20240422 | 171500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20240422 | 171400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20240422 | 171300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20240422 | 171200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20240422 | 171100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20240422 | 171000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20240422 | 170900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20240422 | 170800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20240422 | 170700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20240422 | 170600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20240422 | 170500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20240422 | 170400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20240422 | 170300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20240422 | 170200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20240422 | 170100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20240422 | 170000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20240422 | 165900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20240422 | 165800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 243 | 20240422 | 165700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20240422 | 165600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20240422 | 165500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20240422 | 165400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20240422 | 165300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20240422 | 165200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20240422 | 165100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20240422 | 165000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20240422 | 164900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20240422 | 164800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20240422 | 164700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20240422 | 164600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20240422 | 164500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20240422 | 164400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20240422 | 164300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20240422 | 164200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20240422 | 164100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20240422 | 164000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20240422 | 163900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20240422 | 163800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20240422 | 163700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20240422 | 163600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20240422 | 163500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20240422 | 163400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20240422 | 163300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20240422 | 163200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20240422 | 163100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20240422 | 163000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20240422 | 162900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20240422 | 162800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 273 | 20240422 | 162700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20240422 | 162600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20240422 | 162500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20240422 | 162400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20240422 | 162300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20240422 | 162200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20240422 | 162100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20240422 | 162000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20240422 | 161900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20240422 | 161800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20240422 | 161700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20240422 | 161600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20240422 | 161500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20240422 | 161400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20240422 | 161300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 288 | 20240422 | 161200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 289 | 20240422 | 161100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 290 | 20240422 | 161000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 291 | 20240422 | 160900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 292 | 20240422 | 160800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 293 | 20240422 | 160700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 294 | 20240422 | 160600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20240422 | 160500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20240422 | 160400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 297 | 20240422 | 160300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20240422 | 160200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 299 | 20240422 | 160100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 300 | 20240422 | 160000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 301 | 20240422 | 155900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 302 | 20240422 | 155800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 303 | 20240422 | 155700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 304 | 20240422 | 155600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 305 | 20240422 | 155500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 306 | 20240422 | 155400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 307 | 20240422 | 155300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 308 | 20240422 | 155200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 309 | 20240422 | 155100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 310 | 20240422 | 155000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 311 | 20240422 | 154900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 312 | 20240422 | 154800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 313 | 20240422 | 154700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 314 | 20240422 | 154600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 315 | 20240422 | 154500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 316 | 20240422 | 154400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 317 | 20240422 | 154300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 318 | 20240422 | 154200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 319 | 20240422 | 154100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 320 | 20240422 | 154000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 321 | 20240422 | 153900 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 322 | 20240422 | 153800 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 323 | 20240422 | 153700 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 324 | 20240422 | 153600 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 325 | 20240422 | 153500 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 326 | 20240422 | 153400 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 327 | 20240422 | 153300 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 328 | 20240422 | 153200 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 329 | 20240422 | 153100 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 330 | 20240422 | 153000 | 3563621450 | 22100 | 22100 | 22100 | 22100 | 4907 |
| 331 | 20240422 | 152900 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 332 | 20240422 | 152800 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 333 | 20240422 | 152700 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 334 | 20240422 | 152600 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 335 | 20240422 | 152500 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 336 | 20240422 | 152400 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 337 | 20240422 | 152300 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 338 | 20240422 | 152200 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 339 | 20240422 | 152100 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 340 | 20240422 | 152000 | 3455176750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 341 | 20240422 | 151900 | 3455176750 | 22100 | 22050 | 22100 | 22050 | 798 |
| 342 | 20240422 | 151800 | 3437546600 | 22100 | 22100 | 22100 | 22050 | 222 |
| 343 | 20240422 | 151700 | 3432643800 | 22100 | 22050 | 22100 | 22050 | 178 |
| 344 | 20240422 | 151600 | 3428717600 | 22000 | 22050 | 22050 | 22000 | 735 |
| 345 | 20240422 | 151500 | 3412539250 | 22050 | 22000 | 22050 | 22000 | 265 |
| 346 | 20240422 | 151400 | 3406709200 | 22050 | 22100 | 22100 | 22050 | 1379 |
| 347 | 20240422 | 151300 | 3376292200 | 22100 | 22100 | 22100 | 22100 | 50 |
| 348 | 20240422 | 151200 | 3375187200 | 22100 | 22100 | 22100 | 22100 | 226 |
| 349 | 20240422 | 151100 | 3370192600 | 22100 | 22100 | 22100 | 22100 | 265 |
| 350 | 20240422 | 151000 | 3364336100 | 22100 | 22100 | 22100 | 22100 | 211 |
| 351 | 20240422 | 150900 | 3359673000 | 22100 | 22150 | 22150 | 22100 | 484 |
| 352 | 20240422 | 150800 | 3348966550 | 22150 | 22100 | 22150 | 22050 | 610 |
| 353 | 20240422 | 150700 | 3335486250 | 22050 | 22050 | 22050 | 22050 | 15 |
| 354 | 20240422 | 150600 | 3335155500 | 22100 | 22050 | 22100 | 22000 | 1160 |
| 355 | 20240422 | 150500 | 3309542000 | 22050 | 22000 | 22050 | 22000 | 420 |
| 356 | 20240422 | 150400 | 3300301900 | 22000 | 22000 | 22000 | 22000 | 1156 |
| 357 | 20240422 | 150300 | 3274869900 | 21950 | 21900 | 22000 | 21900 | 15 |
| 358 | 20240422 | 150200 | 3274540700 | 22000 | 21950 | 22000 | 21900 | 251 |
| 359 | 20240422 | 150100 | 3269040800 | 21950 | 21950 | 21950 | 21850 | 751 |
| 360 | 20240422 | 150000 | 3252581750 | 21950 | 21950 | 21950 | 21950 | 8 |
| 361 | 20240422 | 145900 | 3252406150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 362 | 20240422 | 145800 | 3252384200 | 21950 | 21950 | 21950 | 21950 | 1 |
| 363 | 20240422 | 145700 | 3252362250 | 21900 | 21900 | 21950 | 21900 | 507 |
| 364 | 20240422 | 145600 | 3241258850 | 21900 | 21900 | 21900 | 21900 | 1186 |
| 365 | 20240422 | 145500 | 3215285450 | 21900 | 21900 | 21900 | 21900 | 21 |
| 366 | 20240422 | 145400 | 3214825550 | 22000 | 21900 | 22000 | 21900 | 102 |
| 367 | 20240422 | 145300 | 3212591650 | 21900 | 22000 | 22000 | 21900 | 249 |
| 368 | 20240422 | 145200 | 3207134000 | 22000 | 22000 | 22000 | 22000 | 470 |
| 369 | 20240422 | 145100 | 3196794000 | 21950 | 22000 | 22000 | 21950 | 194 |
| 370 | 20240422 | 145000 | 3192535450 | 22000 | 22000 | 22000 | 21950 | 89 |
| 371 | 20240422 | 144900 | 3190577950 | 21950 | 21950 | 21950 | 21950 | 32 |
| 372 | 20240422 | 144800 | 3189875550 | 21950 | 21950 | 21950 | 21950 | 12 |
| 373 | 20240422 | 144700 | 3189612150 | 21950 | 22000 | 22000 | 21900 | 112 |
| 374 | 20240422 | 144600 | 3187158600 | 21950 | 21950 | 21950 | 21900 | 86 |
| 375 | 20240422 | 144500 | 3185273200 | 21900 | 21950 | 21950 | 21900 | 689 |
| 376 | 20240422 | 144400 | 3170183250 | 21950 | 21950 | 21950 | 21950 | 21 |
| 377 | 20240422 | 144300 | 3169722300 | 21950 | 21950 | 21950 | 21950 | 56 |
| 378 | 20240422 | 144200 | 3168493100 | 21950 | 21950 | 21950 | 21950 | 3 |
| 379 | 20240422 | 144100 | 3168427250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 380 | 20240422 | 144000 | 3168427250 | 21950 | 21950 | 21950 | 21950 | 67 |
| 381 | 20240422 | 143900 | 3166956600 | 21950 | 21950 | 21950 | 21950 | 151 |
| 382 | 20240422 | 143800 | 3163642150 | 22000 | 22000 | 22000 | 22000 | 3 |
| 383 | 20240422 | 143700 | 3163576150 | 22000 | 22000 | 22000 | 22000 | 465 |
| 384 | 20240422 | 143600 | 3153346150 | 21900 | 21950 | 21950 | 21900 | 395 |
| 385 | 20240422 | 143500 | 3144689400 | 21950 | 21950 | 21950 | 21950 | 71 |
| 386 | 20240422 | 143400 | 3143130950 | 21950 | 21900 | 21950 | 21900 | 82 |
| 387 | 20240422 | 143300 | 3141331800 | 21900 | 21900 | 21900 | 21900 | 50 |
| 388 | 20240422 | 143200 | 3140236800 | 21900 | 21900 | 21900 | 21900 | 221 |
| 389 | 20240422 | 143100 | 3135396900 | 21900 | 21900 | 21950 | 21900 | 158 |
| 390 | 20240422 | 143000 | 3131930900 | 21900 | 21950 | 21950 | 21900 | 210 |
| 391 | 20240422 | 142900 | 3127321450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 392 | 20240422 | 142800 | 3127321450 | 21950 | 21950 | 21950 | 21950 | 50 |
| 393 | 20240422 | 142700 | 3126223950 | 21950 | 21850 | 21950 | 21850 | 290 |
| 394 | 20240422 | 142600 | 3119878550 | 21900 | 21850 | 21900 | 21850 | 613 |
| 395 | 20240422 | 142500 | 3106458200 | 21850 | 21850 | 21850 | 21850 | 24 |
| 396 | 20240422 | 142400 | 3105933800 | 21850 | 21850 | 21850 | 21850 | 105 |
| 397 | 20240422 | 142300 | 3103639550 | 21850 | 21850 | 21900 | 21850 | 788 |
| 398 | 20240422 | 142200 | 3086416250 | 21850 | 21850 | 21900 | 21850 | 119 |
| 399 | 20240422 | 142100 | 3083813150 | 21900 | 21850 | 21900 | 21800 | 1001 |
| 400 | 20240422 | 142000 | 3061957250 | 21800 | 21850 | 21850 | 21800 | 576 |
| 401 | 20240422 | 141900 | 3049373500 | 21850 | 21900 | 21900 | 21850 | 17 |
| 402 | 20240422 | 141800 | 3049001950 | 21900 | 21850 | 21900 | 21850 | 232 |
| 403 | 20240422 | 141700 | 3043932700 | 21850 | 21850 | 21850 | 21850 | 265 |
| 404 | 20240422 | 141600 | 3038142450 | 21850 | 21900 | 21950 | 21850 | 426 |
| 405 | 20240422 | 141500 | 3028833550 | 21900 | 22000 | 22000 | 21900 | 183 |
| 406 | 20240422 | 141400 | 3024819200 | 22000 | 22000 | 22000 | 22000 | 65 |
| 407 | 20240422 | 141300 | 3023389200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 408 | 20240422 | 141200 | 3023389200 | 22000 | 21900 | 22000 | 21900 | 208 |
| 409 | 20240422 | 141100 | 3018833900 | 22000 | 21900 | 22000 | 21900 | 301 |
| 410 | 20240422 | 141000 | 3012241900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 411 | 20240422 | 140900 | 3012241900 | 22000 | 21900 | 22000 | 21900 | 23 |
| 412 | 20240422 | 140800 | 3011737900 | 22000 | 21900 | 22000 | 21900 | 52 |
| 413 | 20240422 | 140700 | 3010597000 | 22000 | 21900 | 22000 | 21900 | 203 |
| 414 | 20240422 | 140600 | 3006151200 | 21900 | 22000 | 22000 | 21900 | 648 |
| 415 | 20240422 | 140500 | 2991948800 | 22000 | 22000 | 22000 | 22000 | 2 |
| 416 | 20240422 | 140400 | 2991904800 | 21900 | 21950 | 22000 | 21900 | 241 |
| 417 | 20240422 | 140300 | 2986622850 | 21950 | 22000 | 22000 | 21950 | 221 |
| 418 | 20240422 | 140200 | 2981771500 | 22000 | 21950 | 22000 | 21950 | 76 |
| 419 | 20240422 | 140100 | 2980099550 | 21950 | 22000 | 22050 | 21950 | 318 |
| 420 | 20240422 | 140000 | 2973105800 | 22000 | 22000 | 22000 | 22000 | 82 |
| 421 | 20240422 | 135900 | 2971301800 | 22050 | 22000 | 22050 | 22000 | 60 |
| 422 | 20240422 | 135800 | 2969981700 | 22050 | 22000 | 22050 | 22000 | 370 |
| 423 | 20240422 | 135700 | 2961841650 | 22000 | 22000 | 22050 | 22000 | 20 |
| 424 | 20240422 | 135600 | 2961401600 | 22050 | 22000 | 22050 | 22000 | 5 |
| 425 | 20240422 | 135500 | 2961291550 | 22000 | 22000 | 22000 | 22000 | 603 |
| 426 | 20240422 | 135400 | 2948025550 | 22000 | 22000 | 22000 | 22000 | 7 |
| 427 | 20240422 | 135300 | 2947871550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 428 | 20240422 | 135200 | 2947871550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 429 | 20240422 | 135100 | 2947871550 | 22050 | 22000 | 22050 | 22000 | 7 |
| 430 | 20240422 | 135000 | 2947717500 | 22000 | 22000 | 22000 | 22000 | 256 |
| 431 | 20240422 | 134900 | 2942085500 | 22000 | 22000 | 22000 | 22000 | 30 |
| 432 | 20240422 | 134800 | 2941425500 | 22000 | 22000 | 22050 | 22000 | 121 |
| 433 | 20240422 | 134700 | 2938763450 | 22000 | 22000 | 22000 | 21950 | 194 |
| 434 | 20240422 | 134600 | 2934497000 | 21950 | 21950 | 22000 | 21950 | 568 |
| 435 | 20240422 | 134500 | 2922006450 | 22000 | 22050 | 22050 | 22000 | 3005 |
| 436 | 20240422 | 134400 | 2855771400 | 22100 | 22100 | 22100 | 22100 | 2 |
| 437 | 20240422 | 134300 | 2855727200 | 22050 | 22050 | 22050 | 22050 | 173 |
| 438 | 20240422 | 134200 | 2851912550 | 22050 | 22150 | 22150 | 22050 | 166 |
| 439 | 20240422 | 134100 | 2848244950 | 22150 | 22150 | 22150 | 22150 | 1 |
| 440 | 20240422 | 134000 | 2848222800 | 22150 | 22100 | 22150 | 22100 | 20 |
| 441 | 20240422 | 133900 | 2847780700 | 22100 | 22150 | 22150 | 22100 | 36 |
| 442 | 20240422 | 133800 | 2846983350 | 22150 | 22100 | 22150 | 22100 | 50 |
| 443 | 20240422 | 133700 | 2845876100 | 22100 | 22150 | 22150 | 22100 | 13 |
| 444 | 20240422 | 133600 | 2845588650 | 22150 | 22100 | 22150 | 22100 | 13 |
| 445 | 20240422 | 133500 | 2845301200 | 22150 | 22150 | 22150 | 22150 | 503 |
| 446 | 20240422 | 133400 | 2834159750 | 22100 | 22100 | 22150 | 22100 | 445 |
| 447 | 20240422 | 133300 | 2824324250 | 22100 | 22150 | 22150 | 22100 | 250 |
| 448 | 20240422 | 133200 | 2818790000 | 22150 | 22100 | 22150 | 22100 | 671 |
| 449 | 20240422 | 133100 | 2803960850 | 22100 | 22150 | 22150 | 22100 | 42 |
| 450 | 20240422 | 133000 | 2803032500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 451 | 20240422 | 132900 | 2803032500 | 22150 | 22150 | 22150 | 22100 | 88 |
| 452 | 20240422 | 132800 | 2801083550 | 22150 | 22100 | 22150 | 22100 | 36 |
| 453 | 20240422 | 132700 | 2800286450 | 22100 | 22100 | 22100 | 22100 | 22 |
| 454 | 20240422 | 132600 | 2799800250 | 22150 | 22200 | 22200 | 22150 | 316 |
| 455 | 20240422 | 132500 | 2792800400 | 22200 | 22150 | 22200 | 22150 | 127 |
| 456 | 20240422 | 132400 | 2789982650 | 22200 | 22200 | 22200 | 22200 | 27 |
| 457 | 20240422 | 132300 | 2789383250 | 22200 | 22150 | 22200 | 22150 | 16 |
| 458 | 20240422 | 132200 | 2789028800 | 22150 | 22150 | 22150 | 22150 | 1109 |
| 459 | 20240422 | 132100 | 2764464450 | 22150 | 22150 | 22150 | 22150 | 114 |
| 460 | 20240422 | 132000 | 2761939350 | 22150 | 22150 | 22150 | 22150 | 148 |
| 461 | 20240422 | 131900 | 2758661150 | 22150 | 22100 | 22150 | 22100 | 21 |
| 462 | 20240422 | 131800 | 2758197000 | 22100 | 22200 | 22200 | 22100 | 83 |
| 463 | 20240422 | 131700 | 2756360000 | 22200 | 22200 | 22200 | 22150 | 595 |
| 464 | 20240422 | 131600 | 2743155800 | 22150 | 22150 | 22150 | 22150 | 482 |
| 465 | 20240422 | 131500 | 2732479500 | 22150 | 22150 | 22150 | 22150 | 215 |
| 466 | 20240422 | 131400 | 2727717250 | 22150 | 22150 | 22150 | 22150 | 7 |
| 467 | 20240422 | 131300 | 2727562200 | 22150 | 22150 | 22150 | 22150 | 808 |
| 468 | 20240422 | 131200 | 2709665000 | 22200 | 22150 | 22200 | 22150 | 25 |
| 469 | 20240422 | 131100 | 2709110400 | 22100 | 22100 | 22100 | 22100 | 70 |
| 470 | 20240422 | 131000 | 2707563400 | 22150 | 22200 | 22200 | 22100 | 116 |
| 471 | 20240422 | 130900 | 2704994500 | 22200 | 22100 | 22200 | 22100 | 93 |
| 472 | 20240422 | 130800 | 2702939000 | 22100 | 22100 | 22150 | 22100 | 202 |
| 473 | 20240422 | 130700 | 2698470150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 474 | 20240422 | 130600 | 2698470150 | 22100 | 22100 | 22100 | 22100 | 8 |
| 475 | 20240422 | 130500 | 2698293350 | 22100 | 22150 | 22150 | 22050 | 36 |
| 476 | 20240422 | 130400 | 2697498900 | 22150 | 22150 | 22150 | 22150 | 1460 |
| 477 | 20240422 | 130300 | 2665159900 | 22150 | 22150 | 22200 | 22150 | 413 |
| 478 | 20240422 | 130200 | 2656011900 | 22150 | 22100 | 22150 | 21950 | 1919 |
| 479 | 20240422 | 130100 | 2613712200 | 22050 | 22050 | 22050 | 22050 | 25 |
| 480 | 20240422 | 130000 | 2613160950 | 22050 | 22100 | 22100 | 22050 | 631 |
| 481 | 20240422 | 125900 | 2599218000 | 22150 | 22150 | 22150 | 22150 | 246 |
| 482 | 20240422 | 125800 | 2593769100 | 22200 | 22100 | 22200 | 22100 | 130 |
| 483 | 20240422 | 125700 | 2590888350 | 22100 | 22150 | 22150 | 22100 | 328 |
| 484 | 20240422 | 125600 | 2583624100 | 22150 | 22250 | 22250 | 22150 | 3972 |
| 485 | 20240422 | 125500 | 2495463550 | 22250 | 22250 | 22250 | 22200 | 69 |
| 486 | 20240422 | 125400 | 2493928400 | 22250 | 22250 | 22250 | 22250 | 975 |
| 487 | 20240422 | 125300 | 2472234650 | 22250 | 22250 | 22250 | 22200 | 105 |
| 488 | 20240422 | 125200 | 2469898450 | 22250 | 22250 | 22250 | 22250 | 158 |
| 489 | 20240422 | 125100 | 2466382950 | 22200 | 22150 | 22250 | 22150 | 944 |
| 490 | 20240422 | 125000 | 2445441150 | 22100 | 22150 | 22200 | 22100 | 645 |
| 491 | 20240422 | 124900 | 2431155100 | 22150 | 22200 | 22200 | 22150 | 268 |
| 492 | 20240422 | 124800 | 2425218450 | 22150 | 22200 | 22200 | 22150 | 230 |
| 493 | 20240422 | 124700 | 2420117800 | 22200 | 22200 | 22200 | 22150 | 510 |
| 494 | 20240422 | 124600 | 2408802250 | 22200 | 22200 | 22250 | 22200 | 582 |
| 495 | 20240422 | 124500 | 2395870600 | 22200 | 22200 | 22250 | 22200 | 1857 |
| 496 | 20240422 | 124400 | 2354564600 | 22200 | 22200 | 22200 | 22200 | 8 |
| 497 | 20240422 | 124300 | 2354387000 | 22200 | 22200 | 22200 | 22200 | 529 |
| 498 | 20240422 | 124200 | 2342643200 | 22200 | 22200 | 22200 | 22200 | 30 |
| 499 | 20240422 | 124100 | 2341977200 | 22200 | 22150 | 22200 | 22150 | 171 |
| 500 | 20240422 | 124000 | 2338188500 | 22150 | 22150 | 22150 | 22150 | 147 |
| 501 | 20240422 | 123900 | 2334932450 | 22150 | 22150 | 22150 | 22150 | 112 |
| 502 | 20240422 | 123800 | 2332451650 | 22200 | 22150 | 22250 | 22150 | 888 |
| 503 | 20240422 | 123700 | 2312737450 | 22200 | 22150 | 22200 | 22150 | 933 |
| 504 | 20240422 | 123600 | 2292032450 | 22200 | 22200 | 22200 | 22150 | 781 |
| 505 | 20240422 | 123500 | 2274701300 | 22150 | 22150 | 22200 | 22150 | 1889 |
| 506 | 20240422 | 123400 | 2232809950 | 22150 | 22150 | 22200 | 22150 | 792 |
| 507 | 20240422 | 123300 | 2215265750 | 22150 | 22150 | 22150 | 22150 | 404 |
| 508 | 20240422 | 123200 | 2206317150 | 22100 | 22150 | 22150 | 22100 | 359 |
| 509 | 20240422 | 123100 | 2198365900 | 22150 | 22100 | 22150 | 22100 | 1086 |
| 510 | 20240422 | 123000 | 2174312250 | 22100 | 22050 | 22150 | 22000 | 3494 |
| 511 | 20240422 | 122900 | 2097090150 | 22050 | 22050 | 22050 | 22050 | 65 |
| 512 | 20240422 | 122800 | 2095656900 | 22050 | 22000 | 22050 | 22000 | 1382 |
| 513 | 20240422 | 122700 | 2065212000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 514 | 20240422 | 122600 | 2065212000 | 22000 | 22050 | 22050 | 22000 | 320 |
| 515 | 20240422 | 122500 | 2058158500 | 22050 | 22050 | 22050 | 22050 | 1 |
| 516 | 20240422 | 122400 | 2058136450 | 22000 | 22000 | 22000 | 22000 | 604 |
| 517 | 20240422 | 122300 | 2044848450 | 21950 | 21950 | 21950 | 21950 | 1 |
| 518 | 20240422 | 122200 | 2044826500 | 21950 | 22000 | 22000 | 21950 | 320 |
| 519 | 20240422 | 122100 | 2037801800 | 22000 | 22000 | 22000 | 22000 | 94 |
| 520 | 20240422 | 122000 | 2035733800 | 22000 | 22000 | 22000 | 22000 | 199 |
| 521 | 20240422 | 121900 | 2031355800 | 22000 | 22000 | 22000 | 22000 | 20 |
| 522 | 20240422 | 121800 | 2030915800 | 22000 | 22000 | 22000 | 22000 | 3 |
| 523 | 20240422 | 121700 | 2030849800 | 21950 | 21950 | 21950 | 21950 | 29 |
| 524 | 20240422 | 121600 | 2030213250 | 21950 | 21950 | 21950 | 21950 | 1 |
| 525 | 20240422 | 121500 | 2030191300 | 21950 | 21900 | 21950 | 21900 | 55 |
| 526 | 20240422 | 121400 | 2028984100 | 21850 | 21900 | 21900 | 21850 | 141 |
| 527 | 20240422 | 121300 | 2025900700 | 21900 | 21900 | 21900 | 21900 | 31 |
| 528 | 20240422 | 121200 | 2025221800 | 21900 | 21900 | 21900 | 21900 | 15 |
| 529 | 20240422 | 121100 | 2024893300 | 21900 | 21900 | 21900 | 21900 | 246 |
| 530 | 20240422 | 121000 | 2019505900 | 21950 | 21900 | 21950 | 21850 | 481 |
| 531 | 20240422 | 120900 | 2008984500 | 21900 | 21950 | 21950 | 21900 | 56 |
| 532 | 20240422 | 120800 | 2007758050 | 21900 | 21900 | 21900 | 21900 | 41 |
| 533 | 20240422 | 120700 | 2006860150 | 22000 | 22000 | 22000 | 22000 | 8 |
| 534 | 20240422 | 120600 | 2006684150 | 21900 | 21900 | 22000 | 21900 | 86 |
| 535 | 20240422 | 120500 | 2004795750 | 21850 | 21950 | 22000 | 21850 | 1036 |
| 536 | 20240422 | 120400 | 1982017350 | 21950 | 21950 | 21950 | 21950 | 46 |
| 537 | 20240422 | 120300 | 1981007650 | 21950 | 21900 | 21950 | 21850 | 22 |
| 538 | 20240422 | 120200 | 1980525400 | 21900 | 21900 | 21900 | 21900 | 172 |
| 539 | 20240422 | 120100 | 1976758600 | 21900 | 21900 | 21900 | 21900 | 23 |
| 540 | 20240422 | 120000 | 1976254900 | 21900 | 21900 | 21900 | 21900 | 5 |
| 541 | 20240422 | 115900 | 1976145400 | 21800 | 21800 | 21800 | 21800 | 10 |
| 542 | 20240422 | 115800 | 1975927400 | 21800 | 21900 | 21900 | 21800 | 177 |
| 543 | 20240422 | 115700 | 1972058000 | 21900 | 21850 | 21900 | 21850 | 131 |
| 544 | 20240422 | 115600 | 1969189150 | 21850 | 21850 | 21850 | 21850 | 28 |
| 545 | 20240422 | 115500 | 1968577350 | 21900 | 21850 | 21900 | 21850 | 56 |
| 546 | 20240422 | 115400 | 1967353500 | 21900 | 21900 | 21900 | 21900 | 5 |
| 547 | 20240422 | 115300 | 1967244000 | 21900 | 21900 | 21900 | 21900 | 19 |
| 548 | 20240422 | 115200 | 1966827900 | 21900 | 21850 | 21900 | 21850 | 20 |
| 549 | 20240422 | 115100 | 1966390850 | 21850 | 21900 | 21900 | 21850 | 162 |
| 550 | 20240422 | 115000 | 1962843200 | 21900 | 21850 | 21900 | 21850 | 581 |
| 551 | 20240422 | 114900 | 1950142050 | 21850 | 21850 | 21850 | 21850 | 201 |
| 552 | 20240422 | 114800 | 1945750200 | 21850 | 21850 | 21850 | 21850 | 50 |
| 553 | 20240422 | 114700 | 1944657700 | 21850 | 21850 | 21850 | 21850 | 43 |
| 554 | 20240422 | 114600 | 1943718150 | 21850 | 21850 | 21850 | 21850 | 93 |
| 555 | 20240422 | 114500 | 1941686100 | 21850 | 21850 | 21850 | 21850 | 60 |
| 556 | 20240422 | 114400 | 1940375100 | 21900 | 21900 | 21900 | 21900 | 790 |
| 557 | 20240422 | 114300 | 1923074100 | 21900 | 21900 | 21900 | 21900 | 76 |
| 558 | 20240422 | 114200 | 1921409700 | 21900 | 21900 | 21900 | 21900 | 15 |
| 559 | 20240422 | 114100 | 1921081200 | 21900 | 21950 | 21950 | 21900 | 95 |
| 560 | 20240422 | 114000 | 1919000650 | 21950 | 21950 | 21950 | 21950 | 4 |
| 561 | 20240422 | 113900 | 1918912850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 562 | 20240422 | 113800 | 1918912850 | 21950 | 21900 | 21950 | 21900 | 17 |
| 563 | 20240422 | 113700 | 1918540500 | 21950 | 21950 | 21950 | 21950 | 1 |
| 564 | 20240422 | 113600 | 1918518550 | 21900 | 21950 | 21950 | 21900 | 380 |
| 565 | 20240422 | 113500 | 1910181050 | 21950 | 21950 | 21950 | 21950 | 30 |
| 566 | 20240422 | 113400 | 1909522550 | 21950 | 21950 | 21950 | 21950 | 15 |
| 567 | 20240422 | 113300 | 1909193300 | 21900 | 21950 | 21950 | 21900 | 76 |
| 568 | 20240422 | 113200 | 1907525450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 569 | 20240422 | 113100 | 1907525450 | 21950 | 21950 | 21950 | 21950 | 116 |
| 570 | 20240422 | 113000 | 1904979250 | 21950 | 21950 | 21950 | 21950 | 4 |
| 571 | 20240422 | 112900 | 1904891450 | 21900 | 21900 | 21900 | 21900 | 31 |
| 572 | 20240422 | 112800 | 1904212550 | 21950 | 21950 | 21950 | 21950 | 1 |
| 573 | 20240422 | 112700 | 1904190600 | 21950 | 21950 | 21950 | 21950 | 101 |
| 574 | 20240422 | 112600 | 1901973650 | 21950 | 22000 | 22000 | 21950 | 41 |
| 575 | 20240422 | 112500 | 1901072600 | 22000 | 21900 | 22000 | 21900 | 402 |
| 576 | 20240422 | 112400 | 1892248100 | 21900 | 21900 | 21900 | 21900 | 621 |
| 577 | 20240422 | 112300 | 1878648200 | 21900 | 21850 | 21900 | 21850 | 102 |
| 578 | 20240422 | 112200 | 1876414950 | 21900 | 21900 | 21900 | 21900 | 18 |
| 579 | 20240422 | 112100 | 1876020750 | 21900 | 21900 | 21900 | 21900 | 38 |
| 580 | 20240422 | 112000 | 1875188550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 581 | 20240422 | 111900 | 1875188550 | 21900 | 21850 | 21900 | 21850 | 24 |
| 582 | 20240422 | 111800 | 1874663650 | 21850 | 21800 | 21900 | 21800 | 99 |
| 583 | 20240422 | 111700 | 1872495750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 584 | 20240422 | 111600 | 1872495750 | 21800 | 21850 | 21850 | 21800 | 191 |
| 585 | 20240422 | 111500 | 1868322800 | 21850 | 21800 | 21850 | 21800 | 390 |
| 586 | 20240422 | 111400 | 1859820550 | 21800 | 21850 | 21850 | 21800 | 112 |
| 587 | 20240422 | 111300 | 1857376650 | 21850 | 21900 | 21950 | 21850 | 166 |
| 588 | 20240422 | 111200 | 1853737850 | 21850 | 21900 | 21900 | 21800 | 97 |
| 589 | 20240422 | 111100 | 1851618750 | 21800 | 21850 | 21900 | 21800 | 1137 |
| 590 | 20240422 | 111000 | 1826776550 | 21850 | 21900 | 21900 | 21850 | 766 |
| 591 | 20240422 | 110900 | 1810022900 | 21950 | 21950 | 21950 | 21900 | 227 |
| 592 | 20240422 | 110800 | 1805041600 | 21900 | 21850 | 21900 | 21850 | 129 |
| 593 | 20240422 | 110700 | 1802222550 | 21850 | 21900 | 21900 | 21850 | 222 |
| 594 | 20240422 | 110600 | 1797360800 | 21900 | 21900 | 21900 | 21900 | 958 |
| 595 | 20240422 | 110500 | 1776380600 | 21900 | 21900 | 21950 | 21900 | 244 |
| 596 | 20240422 | 110400 | 1771035300 | 21950 | 22000 | 22000 | 21950 | 120 |
| 597 | 20240422 | 110300 | 1768400300 | 21950 | 22000 | 22000 | 21950 | 334 |
| 598 | 20240422 | 110200 | 1761061550 | 22000 | 22000 | 22000 | 22000 | 118 |
| 599 | 20240422 | 110100 | 1758465550 | 22000 | 22000 | 22050 | 22000 | 681 |
| 600 | 20240422 | 110000 | 1743482100 | 22000 | 22000 | 22000 | 22000 | 534 |
| 601 | 20240422 | 105900 | 1731734100 | 22000 | 22050 | 22050 | 22000 | 51 |
| 602 | 20240422 | 105800 | 1730611600 | 22050 | 22050 | 22100 | 22050 | 390 |
| 603 | 20240422 | 105700 | 1722011950 | 22050 | 22050 | 22050 | 22050 | 343 |
| 604 | 20240422 | 105600 | 1714448800 | 22050 | 22100 | 22100 | 22050 | 99 |
| 605 | 20240422 | 105500 | 1712260950 | 22050 | 22050 | 22050 | 22050 | 79 |
| 606 | 20240422 | 105400 | 1710519000 | 22050 | 22100 | 22100 | 22050 | 172 |
| 607 | 20240422 | 105300 | 1706725150 | 22100 | 22050 | 22100 | 22050 | 272 |
| 608 | 20240422 | 105200 | 1700716350 | 22050 | 22050 | 22100 | 22050 | 167 |
| 609 | 20240422 | 105100 | 1697033750 | 22100 | 22000 | 22100 | 22000 | 1420 |
| 610 | 20240422 | 105000 | 1665752050 | 22050 | 22050 | 22050 | 22050 | 410 |
| 611 | 20240422 | 104900 | 1656711550 | 22050 | 22050 | 22100 | 22000 | 675 |
| 612 | 20240422 | 104800 | 1641827800 | 22050 | 21900 | 22050 | 21900 | 679 |
| 613 | 20240422 | 104700 | 1626887000 | 22000 | 21900 | 22000 | 21900 | 102 |
| 614 | 20240422 | 104600 | 1624653000 | 21950 | 21900 | 21950 | 21900 | 101 |
| 615 | 20240422 | 104500 | 1622436100 | 21950 | 22050 | 22050 | 21950 | 30 |
| 616 | 20240422 | 104400 | 1621775600 | 22050 | 21950 | 22050 | 21950 | 148 |
| 617 | 20240422 | 104300 | 1618517350 | 22000 | 21950 | 22000 | 21950 | 576 |
| 618 | 20240422 | 104200 | 1605858100 | 21950 | 21950 | 21950 | 21850 | 264 |
| 619 | 20240422 | 104100 | 1600074700 | 21950 | 21950 | 21950 | 21950 | 103 |
| 620 | 20240422 | 104000 | 1597813850 | 21950 | 21950 | 21950 | 21950 | 1 |
| 621 | 20240422 | 103900 | 1597791900 | 21950 | 21900 | 21950 | 21900 | 92 |
| 622 | 20240422 | 103800 | 1595773250 | 21900 | 21900 | 21900 | 21900 | 16 |
| 623 | 20240422 | 103700 | 1595422850 | 21900 | 21900 | 21900 | 21900 | 137 |
| 624 | 20240422 | 103600 | 1592422550 | 21900 | 21900 | 21900 | 21850 | 238 |
| 625 | 20240422 | 103500 | 1587216550 | 21850 | 21850 | 21850 | 21850 | 11 |
| 626 | 20240422 | 103400 | 1586976200 | 21850 | 21900 | 21900 | 21850 | 47 |
| 627 | 20240422 | 103300 | 1585949150 | 21850 | 21850 | 21850 | 21850 | 151 |
| 628 | 20240422 | 103200 | 1582649800 | 21850 | 21900 | 21900 | 21850 | 803 |
| 629 | 20240422 | 103100 | 1565076000 | 21900 | 21900 | 21950 | 21900 | 702 |
| 630 | 20240422 | 103000 | 1549701200 | 21900 | 21950 | 21950 | 21900 | 68 |
| 631 | 20240422 | 102900 | 1548210500 | 21950 | 21900 | 21950 | 21900 | 345 |
| 632 | 20240422 | 102800 | 1540642750 | 21900 | 21900 | 21950 | 21900 | 86 |
| 633 | 20240422 | 102700 | 1538758600 | 21900 | 21950 | 21950 | 21900 | 67 |
| 634 | 20240422 | 102600 | 1537290450 | 21850 | 21850 | 21900 | 21850 | 928 |
| 635 | 20240422 | 102500 | 1517002150 | 21850 | 21850 | 21850 | 21850 | 99 |
| 636 | 20240422 | 102400 | 1514839000 | 21900 | 21900 | 21900 | 21850 | 30 |
| 637 | 20240422 | 102300 | 1514182300 | 21950 | 21950 | 21950 | 21800 | 1331 |
| 638 | 20240422 | 102200 | 1485047150 | 21950 | 21950 | 21950 | 21950 | 240 |
| 639 | 20240422 | 102100 | 1479779150 | 21950 | 21950 | 21950 | 21950 | 50 |
| 640 | 20240422 | 102000 | 1478681650 | 22000 | 21950 | 22000 | 21900 | 144 |
| 641 | 20240422 | 101900 | 1475521700 | 22000 | 21950 | 22000 | 21900 | 724 |
| 642 | 20240422 | 101800 | 1459628450 | 21950 | 21900 | 21950 | 21900 | 166 |
| 643 | 20240422 | 101700 | 1455988250 | 21900 | 21950 | 21950 | 21900 | 151 |
| 644 | 20240422 | 101600 | 1452680800 | 21900 | 21900 | 22000 | 21900 | 814 |
| 645 | 20240422 | 101500 | 1434847250 | 21900 | 22050 | 22100 | 21900 | 1023 |
| 646 | 20240422 | 101400 | 1412328650 | 22000 | 22100 | 22100 | 22000 | 1173 |
| 647 | 20240422 | 101300 | 1386460200 | 22100 | 22100 | 22100 | 22050 | 1337 |
| 648 | 20240422 | 101200 | 1356917600 | 22100 | 22050 | 22100 | 22050 | 985 |
| 649 | 20240422 | 101100 | 1335180850 | 22050 | 22100 | 22100 | 22050 | 1185 |
| 650 | 20240422 | 101000 | 1309014650 | 22100 | 22050 | 22100 | 21900 | 1443 |
| 651 | 20240422 | 100900 | 1277192750 | 21900 | 21900 | 22050 | 21900 | 2764 |
| 652 | 20240422 | 100800 | 1216441200 | 21850 | 21850 | 21900 | 21850 | 659 |
| 653 | 20240422 | 100700 | 1202032050 | 21850 | 21900 | 21950 | 21850 | 1443 |
| 654 | 20240422 | 100600 | 1170432200 | 21950 | 21950 | 21950 | 21900 | 493 |
| 655 | 20240422 | 100500 | 1159611200 | 21950 | 21950 | 21950 | 21900 | 432 |
| 656 | 20240422 | 100400 | 1150130300 | 21900 | 21950 | 21950 | 21900 | 484 |
| 657 | 20240422 | 100300 | 1139518500 | 21950 | 21900 | 21950 | 21900 | 1311 |
| 658 | 20240422 | 100200 | 1110744100 | 21900 | 21850 | 21900 | 21850 | 1327 |
| 659 | 20240422 | 100100 | 1081694050 | 21850 | 21750 | 21850 | 21750 | 851 |
| 660 | 20240422 | 100000 | 1063156100 | 21750 | 21800 | 21800 | 21750 | 95 |
| 661 | 20240422 | 095900 | 1061087600 | 21800 | 21800 | 21850 | 21800 | 37 |
| 662 | 20240422 | 095800 | 1060280800 | 21750 | 21750 | 21850 | 21750 | 1422 |
| 663 | 20240422 | 095700 | 1029275350 | 21750 | 21750 | 21800 | 21750 | 211 |
| 664 | 20240422 | 095600 | 1024686050 | 21750 | 21800 | 21800 | 21750 | 414 |
| 665 | 20240422 | 095500 | 1015661850 | 21800 | 21850 | 21850 | 21800 | 241 |
| 666 | 20240422 | 095400 | 1010396100 | 21850 | 21800 | 21850 | 21800 | 301 |
| 667 | 20240422 | 095300 | 1003833800 | 21800 | 21850 | 21900 | 21800 | 319 |
| 668 | 20240422 | 095200 | 996874200 | 21900 | 21800 | 21900 | 21800 | 908 |
| 669 | 20240422 | 095100 | 977004200 | 21800 | 21800 | 21800 | 21800 | 131 |
| 670 | 20240422 | 095000 | 974148400 | 21800 | 21850 | 21850 | 21800 | 478 |
| 671 | 20240422 | 094900 | 963720800 | 21850 | 21900 | 21900 | 21800 | 273 |
| 672 | 20240422 | 094800 | 957755550 | 21900 | 21850 | 21900 | 21800 | 1024 |
| 673 | 20240422 | 094700 | 935385850 | 21850 | 21850 | 21900 | 21850 | 2237 |
| 674 | 20240422 | 094600 | 886429950 | 21900 | 21800 | 21900 | 21800 | 1539 |
| 675 | 20240422 | 094500 | 852809650 | 21800 | 21850 | 21850 | 21750 | 1010 |
| 676 | 20240422 | 094400 | 830802550 | 21800 | 21850 | 21850 | 21800 | 2224 |
| 677 | 20240422 | 094300 | 782222050 | 21850 | 21750 | 21850 | 21650 | 4650 |
| 678 | 20240422 | 094200 | 680833200 | 21700 | 21550 | 21700 | 21550 | 2173 |
| 679 | 20240422 | 094100 | 633764500 | 21550 | 21600 | 21600 | 21550 | 745 |
| 680 | 20240422 | 094000 | 617708400 | 21600 | 21650 | 21650 | 21600 | 77 |
| 681 | 20240422 | 093900 | 616045050 | 21600 | 21600 | 21650 | 21550 | 957 |
| 682 | 20240422 | 093800 | 595354950 | 21600 | 21650 | 21650 | 21600 | 559 |
| 683 | 20240422 | 093700 | 583277350 | 21650 | 21600 | 21650 | 21600 | 246 |
| 684 | 20240422 | 093600 | 577956400 | 21650 | 21550 | 21650 | 21550 | 1441 |
| 685 | 20240422 | 093500 | 546828900 | 21550 | 21550 | 21600 | 21500 | 1115 |
| 686 | 20240422 | 093400 | 522795750 | 21450 | 21350 | 21500 | 21350 | 1402 |
| 687 | 20240422 | 093300 | 492712850 | 21350 | 21350 | 21400 | 21350 | 118 |
| 688 | 20240422 | 093200 | 490192450 | 21350 | 21350 | 21400 | 21350 | 95 |
| 689 | 20240422 | 093100 | 488162200 | 21400 | 21400 | 21400 | 21350 | 64 |
| 690 | 20240422 | 093000 | 486792800 | 21350 | 21350 | 21450 | 21350 | 397 |
| 691 | 20240422 | 092900 | 478307600 | 21350 | 21400 | 21400 | 21350 | 77 |
| 692 | 20240422 | 092800 | 476659950 | 21400 | 21400 | 21400 | 21400 | 100 |
| 693 | 20240422 | 092700 | 474519950 | 21400 | 21400 | 21400 | 21400 | 344 |
| 694 | 20240422 | 092600 | 467158350 | 21400 | 21400 | 21450 | 21400 | 21 |
| 695 | 20240422 | 092500 | 466708800 | 21400 | 21400 | 21450 | 21400 | 166 |
| 696 | 20240422 | 092400 | 463156100 | 21400 | 21400 | 21400 | 21400 | 774 |
| 697 | 20240422 | 092300 | 446592500 | 21350 | 21450 | 21500 | 21350 | 1529 |
| 698 | 20240422 | 092200 | 413861200 | 21400 | 21350 | 21500 | 21350 | 657 |
| 699 | 20240422 | 092100 | 399765950 | 21350 | 21400 | 21450 | 21350 | 904 |
| 700 | 20240422 | 092000 | 380437300 | 21400 | 21550 | 21550 | 21400 | 560 |
| 701 | 20240422 | 091900 | 368402050 | 21550 | 21450 | 21550 | 21400 | 881 |
| 702 | 20240422 | 091800 | 349458250 | 21500 | 21450 | 21500 | 21400 | 1139 |
| 703 | 20240422 | 091700 | 325043300 | 21450 | 21450 | 21450 | 21450 | 160 |
| 704 | 20240422 | 091600 | 321611300 | 21450 | 21450 | 21500 | 21350 | 46 |
| 705 | 20240422 | 091500 | 320625000 | 21450 | 21450 | 21450 | 21350 | 372 |
| 706 | 20240422 | 091400 | 312652700 | 21300 | 21450 | 21450 | 21300 | 187 |
| 707 | 20240422 | 091300 | 308653600 | 21350 | 21400 | 21400 | 21350 | 257 |
| 708 | 20240422 | 091200 | 303166400 | 21450 | 21400 | 21450 | 21400 | 120 |
| 709 | 20240422 | 091100 | 300598250 | 21250 | 21400 | 21450 | 21250 | 1013 |
| 710 | 20240422 | 091000 | 278983500 | 21450 | 21450 | 21500 | 21450 | 39 |
| 711 | 20240422 | 090900 | 278146900 | 21450 | 21550 | 21600 | 21450 | 2077 |
| 712 | 20240422 | 090800 | 233421600 | 21600 | 21500 | 21600 | 21500 | 1455 |
| 713 | 20240422 | 090700 | 202099500 | 21550 | 21450 | 21550 | 21350 | 822 |
| 714 | 20240422 | 090600 | 184457600 | 21450 | 21400 | 21450 | 21300 | 598 |
| 715 | 20240422 | 090500 | 171651200 | 21400 | 21500 | 21500 | 21300 | 454 |
| 716 | 20240422 | 090400 | 161912650 | 21500 | 21400 | 21500 | 21350 | 1191 |
| 717 | 20240422 | 090300 | 136395350 | 21350 | 21200 | 21350 | 21200 | 1256 |
| 718 | 20240422 | 090200 | 109657200 | 21150 | 21200 | 21300 | 21150 | 1160 |
| 719 | 20240422 | 090100 | 85019050 | 21200 | 21050 | 21200 | 21050 | 465 |
| 720 | 20240422 | 090000 | 75184050 | 21050 | 21000 | 21300 | 21000 | 2820 |