35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 195800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 3 | 20240423 | 195700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240423 | 195600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240423 | 195500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240423 | 195400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240423 | 195300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240423 | 195200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240423 | 195100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240423 | 195000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240423 | 194900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240423 | 194800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240423 | 194700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240423 | 194600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240423 | 194500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240423 | 194400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240423 | 194300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240423 | 194200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240423 | 194100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240423 | 194000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240423 | 193900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240423 | 193800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240423 | 193700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240423 | 193600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240423 | 193500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240423 | 193400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240423 | 193300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240423 | 193200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240423 | 193100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240423 | 193000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240423 | 192900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240423 | 192800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 33 | 20240423 | 192700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240423 | 192600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240423 | 192500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240423 | 192400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240423 | 192300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240423 | 192200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240423 | 192100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240423 | 192000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240423 | 191900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240423 | 191800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240423 | 191700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240423 | 191600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240423 | 191500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240423 | 191400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240423 | 191300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240423 | 191200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240423 | 191100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240423 | 191000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240423 | 190900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240423 | 190800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240423 | 190700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240423 | 190600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240423 | 190500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240423 | 190400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240423 | 190300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240423 | 190200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240423 | 190100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240423 | 190000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240423 | 185900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240423 | 185800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 63 | 20240423 | 185700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240423 | 185600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240423 | 185500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240423 | 185400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240423 | 185300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240423 | 185200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240423 | 185100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240423 | 185000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240423 | 184900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240423 | 184800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240423 | 184700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240423 | 184600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240423 | 184500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240423 | 184400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240423 | 184300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240423 | 184200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240423 | 184100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240423 | 184000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240423 | 183900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240423 | 183800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240423 | 183700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240423 | 183600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240423 | 183500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240423 | 183400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240423 | 183300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240423 | 183200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240423 | 183100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240423 | 183000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240423 | 182900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240423 | 182800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 93 | 20240423 | 182700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240423 | 182600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240423 | 182500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240423 | 182400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240423 | 182300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240423 | 182200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240423 | 182100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240423 | 182000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240423 | 181900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240423 | 181800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240423 | 181700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240423 | 181600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240423 | 181500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240423 | 181400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240423 | 181300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240423 | 181200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240423 | 181100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240423 | 181000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240423 | 180900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240423 | 180800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240423 | 180700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240423 | 180600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240423 | 180500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240423 | 180400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240423 | 180300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240423 | 180200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240423 | 180100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240423 | 180000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240423 | 175900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240423 | 175800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 123 | 20240423 | 175700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240423 | 175600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240423 | 175500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240423 | 175400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240423 | 175300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240423 | 175200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240423 | 175100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240423 | 175000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240423 | 174900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240423 | 174800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240423 | 174700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240423 | 174600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240423 | 174500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240423 | 174400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240423 | 174300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240423 | 174200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240423 | 174100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240423 | 174000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240423 | 173900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240423 | 173800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240423 | 173700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240423 | 173600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240423 | 173500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240423 | 173400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240423 | 173300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240423 | 173200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240423 | 173100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240423 | 173000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240423 | 172900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240423 | 172800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 153 | 20240423 | 172700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240423 | 172600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240423 | 172500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240423 | 172400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240423 | 172300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240423 | 172200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240423 | 172100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240423 | 172000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240423 | 171900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240423 | 171800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240423 | 171700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240423 | 171600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240423 | 171500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240423 | 171400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240423 | 171300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240423 | 171200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240423 | 171100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240423 | 171000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240423 | 170900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240423 | 170800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240423 | 170700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240423 | 170600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240423 | 170500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240423 | 170400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240423 | 170300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240423 | 170200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240423 | 170100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240423 | 170000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240423 | 165900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240423 | 165800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 183 | 20240423 | 165700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240423 | 165600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240423 | 165500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240423 | 165400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240423 | 165300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240423 | 165200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240423 | 165100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240423 | 165000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240423 | 164900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240423 | 164800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240423 | 164700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240423 | 164600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240423 | 164500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240423 | 164400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240423 | 164300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240423 | 164200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240423 | 164100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240423 | 164000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240423 | 163900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240423 | 163800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240423 | 163700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240423 | 163600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240423 | 163500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240423 | 163400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240423 | 163300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240423 | 163200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240423 | 163100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240423 | 163000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240423 | 162900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240423 | 162800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 213 | 20240423 | 162700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240423 | 162600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240423 | 162500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240423 | 162400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240423 | 162300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240423 | 162200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240423 | 162100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240423 | 162000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240423 | 161900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240423 | 161800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240423 | 161700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240423 | 161600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240423 | 161500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240423 | 161400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240423 | 161300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240423 | 161200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240423 | 161100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240423 | 161000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240423 | 160900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240423 | 160800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240423 | 160700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240423 | 160600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240423 | 160500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240423 | 160400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240423 | 160300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240423 | 160200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240423 | 160100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240423 | 160000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240423 | 155900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240423 | 155800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 243 | 20240423 | 155700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240423 | 155600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240423 | 155500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20240423 | 155400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20240423 | 155300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20240423 | 155200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20240423 | 155100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20240423 | 155000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20240423 | 154900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20240423 | 154800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20240423 | 154700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20240423 | 154600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20240423 | 154500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20240423 | 154400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20240423 | 154300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20240423 | 154200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20240423 | 154100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20240423 | 154000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20240423 | 153900 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20240423 | 153800 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20240423 | 153700 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20240423 | 153600 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20240423 | 153500 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20240423 | 153400 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20240423 | 153300 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20240423 | 153200 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20240423 | 153100 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20240423 | 153000 | 4491586050 | 22000 | 22000 | 22000 | 22000 | 2274 |
| 271 | 20240423 | 152900 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20240423 | 152800 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 273 | 20240423 | 152700 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 274 | 20240423 | 152600 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 275 | 20240423 | 152500 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20240423 | 152400 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20240423 | 152300 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20240423 | 152200 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20240423 | 152100 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20240423 | 152000 | 4441558050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 281 | 20240423 | 151900 | 4441558050 | 22250 | 22200 | 22250 | 22150 | 1263 |
| 282 | 20240423 | 151800 | 4413553600 | 22300 | 22250 | 22300 | 22200 | 134 |
| 283 | 20240423 | 151700 | 4410577800 | 22250 | 22200 | 22250 | 22200 | 313 |
| 284 | 20240423 | 151600 | 4403614150 | 22200 | 22250 | 22250 | 22200 | 306 |
| 285 | 20240423 | 151500 | 4396820650 | 22200 | 22200 | 22200 | 22200 | 2 |
| 286 | 20240423 | 151400 | 4396776250 | 22250 | 22250 | 22250 | 22250 | 18 |
| 287 | 20240423 | 151300 | 4396375750 | 22200 | 22150 | 22300 | 22150 | 401 |
| 288 | 20240423 | 151200 | 4387491150 | 22150 | 22200 | 22200 | 22150 | 466 |
| 289 | 20240423 | 151100 | 4377155600 | 22200 | 22250 | 22250 | 22200 | 671 |
| 290 | 20240423 | 151000 | 4362246150 | 22250 | 22150 | 22250 | 22150 | 322 |
| 291 | 20240423 | 150900 | 4355106950 | 22150 | 22150 | 22200 | 22150 | 178 |
| 292 | 20240423 | 150800 | 4351163850 | 22150 | 22250 | 22250 | 22150 | 283 |
| 293 | 20240423 | 150700 | 4344889350 | 22250 | 22250 | 22250 | 22250 | 2 |
| 294 | 20240423 | 150600 | 4344844850 | 22150 | 22200 | 22250 | 22150 | 63 |
| 295 | 20240423 | 150500 | 4343446450 | 22250 | 22250 | 22250 | 22250 | 4 |
| 296 | 20240423 | 150400 | 4343357450 | 22200 | 22200 | 22200 | 22150 | 94 |
| 297 | 20240423 | 150300 | 4341270750 | 22250 | 22250 | 22250 | 22250 | 3 |
| 298 | 20240423 | 150200 | 4341204000 | 22300 | 22300 | 22300 | 22250 | 37 |
| 299 | 20240423 | 150100 | 4340379350 | 22300 | 22250 | 22300 | 22250 | 407 |
| 300 | 20240423 | 150000 | 4331303900 | 22250 | 22250 | 22250 | 22250 | 51 |
| 301 | 20240423 | 145900 | 4330169150 | 22200 | 22200 | 22200 | 22150 | 151 |
| 302 | 20240423 | 145800 | 4326817250 | 22150 | 22150 | 22150 | 22100 | 303 |
| 303 | 20240423 | 145700 | 4320106400 | 22200 | 22150 | 22200 | 22150 | 194 |
| 304 | 20240423 | 145600 | 4315808700 | 22200 | 22250 | 22300 | 22200 | 536 |
| 305 | 20240423 | 145500 | 4303890400 | 22250 | 22400 | 22400 | 22250 | 875 |
| 306 | 20240423 | 145400 | 4284396050 | 22400 | 22400 | 22400 | 22400 | 8 |
| 307 | 20240423 | 145300 | 4284216850 | 22300 | 22350 | 22400 | 22300 | 695 |
| 308 | 20240423 | 145200 | 4268708450 | 22400 | 22400 | 22400 | 22400 | 209 |
| 309 | 20240423 | 145100 | 4264026850 | 22400 | 22450 | 22500 | 22400 | 16 |
| 310 | 20240423 | 145000 | 4263667900 | 22350 | 22400 | 22400 | 22350 | 90 |
| 311 | 20240423 | 144900 | 4261655900 | 22500 | 22500 | 22500 | 22450 | 13 |
| 312 | 20240423 | 144800 | 4261363500 | 22500 | 22500 | 22500 | 22350 | 49 |
| 313 | 20240423 | 144700 | 4260267750 | 22500 | 22500 | 22500 | 22500 | 22 |
| 314 | 20240423 | 144600 | 4259772750 | 22500 | 22400 | 22500 | 22350 | 733 |
| 315 | 20240423 | 144500 | 4243375050 | 22500 | 22500 | 22500 | 22400 | 28 |
| 316 | 20240423 | 144400 | 4242747550 | 22500 | 22450 | 22500 | 22400 | 423 |
| 317 | 20240423 | 144300 | 4233270900 | 22450 | 22450 | 22550 | 22400 | 31 |
| 318 | 20240423 | 144200 | 4232574600 | 22450 | 22500 | 22500 | 22450 | 152 |
| 319 | 20240423 | 144100 | 4229162050 | 22550 | 22500 | 22550 | 22500 | 30 |
| 320 | 20240423 | 144000 | 4228485600 | 22500 | 22500 | 22500 | 22500 | 5 |
| 321 | 20240423 | 143900 | 4228373100 | 22550 | 22450 | 22550 | 22450 | 49 |
| 322 | 20240423 | 143800 | 4227271650 | 22350 | 22350 | 22350 | 22350 | 8 |
| 323 | 20240423 | 143700 | 4227092850 | 22400 | 22400 | 22400 | 22400 | 506 |
| 324 | 20240423 | 143600 | 4215758450 | 22400 | 22450 | 22450 | 22350 | 274 |
| 325 | 20240423 | 143500 | 4209633750 | 22400 | 22350 | 22450 | 22350 | 109 |
| 326 | 20240423 | 143400 | 4207197050 | 22350 | 22350 | 22350 | 22350 | 1 |
| 327 | 20240423 | 143300 | 4207174700 | 22350 | 22350 | 22350 | 22350 | 69 |
| 328 | 20240423 | 143200 | 4205632550 | 22400 | 22450 | 22450 | 22400 | 153 |
| 329 | 20240423 | 143100 | 4202204700 | 22450 | 22450 | 22450 | 22450 | 5 |
| 330 | 20240423 | 143000 | 4202092450 | 22400 | 22450 | 22450 | 22400 | 73 |
| 331 | 20240423 | 142900 | 4200455200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 332 | 20240423 | 142800 | 4200455200 | 22450 | 22400 | 22450 | 22400 | 649 |
| 333 | 20240423 | 142700 | 4185885600 | 22450 | 22450 | 22450 | 22450 | 276 |
| 334 | 20240423 | 142600 | 4179689400 | 22450 | 22400 | 22450 | 22400 | 178 |
| 335 | 20240423 | 142500 | 4175693700 | 22450 | 22450 | 22450 | 22450 | 119 |
| 336 | 20240423 | 142400 | 4173022150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 337 | 20240423 | 142300 | 4173022150 | 22400 | 22450 | 22450 | 22400 | 115 |
| 338 | 20240423 | 142200 | 4170440450 | 22400 | 22350 | 22450 | 22350 | 137 |
| 339 | 20240423 | 142100 | 4167366750 | 22350 | 22400 | 22400 | 22350 | 185 |
| 340 | 20240423 | 142000 | 4163225250 | 22350 | 22350 | 22350 | 22300 | 871 |
| 341 | 20240423 | 141900 | 4143785100 | 22350 | 22250 | 22350 | 22250 | 99 |
| 342 | 20240423 | 141800 | 4141575650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 343 | 20240423 | 141700 | 4141575650 | 22250 | 22250 | 22250 | 22250 | 25 |
| 344 | 20240423 | 141600 | 4141019400 | 22300 | 22300 | 22300 | 22300 | 59 |
| 345 | 20240423 | 141500 | 4139703700 | 22300 | 22300 | 22300 | 22300 | 5 |
| 346 | 20240423 | 141400 | 4139592200 | 22250 | 22250 | 22250 | 22250 | 500 |
| 347 | 20240423 | 141300 | 4128467200 | 22250 | 22250 | 22250 | 22250 | 585 |
| 348 | 20240423 | 141200 | 4115450950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 349 | 20240423 | 141100 | 4115450950 | 22250 | 22300 | 22300 | 22250 | 98 |
| 350 | 20240423 | 141000 | 4113269850 | 22300 | 22300 | 22350 | 22250 | 134 |
| 351 | 20240423 | 140900 | 4110284950 | 22400 | 22400 | 22400 | 22400 | 3 |
| 352 | 20240423 | 140800 | 4110217750 | 22250 | 22250 | 22300 | 22250 | 518 |
| 353 | 20240423 | 140700 | 4098692200 | 22250 | 22400 | 22400 | 22250 | 905 |
| 354 | 20240423 | 140600 | 4078551400 | 22400 | 22300 | 22400 | 22300 | 289 |
| 355 | 20240423 | 140500 | 4072086300 | 22250 | 22400 | 22400 | 22250 | 1902 |
| 356 | 20240423 | 140400 | 4029748450 | 22350 | 22250 | 22350 | 22250 | 110 |
| 357 | 20240423 | 140300 | 4027291300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 358 | 20240423 | 140200 | 4027291300 | 22250 | 22300 | 22300 | 22250 | 112 |
| 359 | 20240423 | 140100 | 4024793850 | 22300 | 22250 | 22300 | 22200 | 132 |
| 360 | 20240423 | 140000 | 4021855900 | 22150 | 22250 | 22250 | 22150 | 870 |
| 361 | 20240423 | 135900 | 4002547150 | 22350 | 22250 | 22350 | 22250 | 286 |
| 362 | 20240423 | 135800 | 3996180250 | 22250 | 22400 | 22450 | 22250 | 4536 |
| 363 | 20240423 | 135700 | 3894926550 | 22400 | 22500 | 22500 | 22400 | 749 |
| 364 | 20240423 | 135600 | 3878141350 | 22500 | 22500 | 22500 | 22500 | 5 |
| 365 | 20240423 | 135500 | 3878028850 | 22600 | 22650 | 22650 | 22500 | 2195 |
| 366 | 20240423 | 135400 | 3828544450 | 22700 | 22650 | 22700 | 22650 | 16 |
| 367 | 20240423 | 135300 | 3828181750 | 22650 | 22700 | 22700 | 22650 | 92 |
| 368 | 20240423 | 135200 | 3826096450 | 22700 | 22650 | 22700 | 22650 | 26 |
| 369 | 20240423 | 135100 | 3825507300 | 22650 | 22750 | 22750 | 22650 | 141 |
| 370 | 20240423 | 135000 | 3822305750 | 22850 | 22850 | 22850 | 22850 | 3 |
| 371 | 20240423 | 134900 | 3822237200 | 22850 | 22850 | 22850 | 22850 | 9 |
| 372 | 20240423 | 134800 | 3822031550 | 22850 | 22700 | 22850 | 22700 | 38 |
| 373 | 20240423 | 134700 | 3821164450 | 22700 | 22750 | 22750 | 22650 | 120 |
| 374 | 20240423 | 134600 | 3818441550 | 22800 | 22800 | 22800 | 22800 | 4 |
| 375 | 20240423 | 134500 | 3818350350 | 22850 | 22850 | 22850 | 22850 | 118 |
| 376 | 20240423 | 134400 | 3815654050 | 22850 | 22850 | 22850 | 22850 | 102 |
| 377 | 20240423 | 134300 | 3813323350 | 22800 | 22800 | 22800 | 22800 | 50 |
| 378 | 20240423 | 134200 | 3812183350 | 22700 | 22700 | 22700 | 22700 | 5 |
| 379 | 20240423 | 134100 | 3812069850 | 22700 | 22800 | 22800 | 22700 | 1988 |
| 380 | 20240423 | 134000 | 3766889600 | 22800 | 22850 | 22850 | 22800 | 170 |
| 381 | 20240423 | 133900 | 3763010200 | 22850 | 22900 | 22900 | 22850 | 904 |
| 382 | 20240423 | 133800 | 3742323650 | 22900 | 22900 | 22900 | 22900 | 661 |
| 383 | 20240423 | 133700 | 3727186750 | 22950 | 23000 | 23000 | 22950 | 341 |
| 384 | 20240423 | 133600 | 3719350950 | 23000 | 23000 | 23000 | 22950 | 56 |
| 385 | 20240423 | 133500 | 3718065350 | 22950 | 23100 | 23100 | 22950 | 527 |
| 386 | 20240423 | 133400 | 3705915000 | 23100 | 23100 | 23100 | 23100 | 290 |
| 387 | 20240423 | 133300 | 3699216000 | 23100 | 23150 | 23250 | 23050 | 1171 |
| 388 | 20240423 | 133200 | 3672100900 | 23100 | 23050 | 23100 | 23050 | 955 |
| 389 | 20240423 | 133100 | 3650055150 | 22950 | 23000 | 23000 | 22900 | 214 |
| 390 | 20240423 | 133000 | 3645150750 | 23000 | 23050 | 23050 | 23000 | 70 |
| 391 | 20240423 | 132900 | 3643540450 | 23000 | 23000 | 23000 | 23000 | 132 |
| 392 | 20240423 | 132800 | 3640504450 | 22950 | 22950 | 22950 | 22950 | 21 |
| 393 | 20240423 | 132700 | 3640022500 | 23050 | 23000 | 23050 | 23000 | 149 |
| 394 | 20240423 | 132600 | 3636588400 | 23000 | 22950 | 23000 | 22950 | 31 |
| 395 | 20240423 | 132500 | 3635875900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 396 | 20240423 | 132400 | 3635875900 | 22900 | 23000 | 23000 | 22900 | 559 |
| 397 | 20240423 | 132300 | 3623055950 | 23000 | 22950 | 23000 | 22950 | 412 |
| 398 | 20240423 | 132200 | 3613590550 | 22950 | 23000 | 23000 | 22950 | 119 |
| 399 | 20240423 | 132100 | 3610853600 | 23050 | 23000 | 23100 | 22850 | 885 |
| 400 | 20240423 | 132000 | 3590486550 | 23000 | 22900 | 23000 | 22900 | 2148 |
| 401 | 20240423 | 131900 | 3541131700 | 22900 | 22900 | 22900 | 22900 | 104 |
| 402 | 20240423 | 131800 | 3538750100 | 22900 | 22850 | 22900 | 22800 | 91 |
| 403 | 20240423 | 131700 | 3536673100 | 22900 | 22950 | 22950 | 22900 | 78 |
| 404 | 20240423 | 131600 | 3534884050 | 22900 | 22800 | 22900 | 22800 | 935 |
| 405 | 20240423 | 131500 | 3513501050 | 22650 | 22700 | 22800 | 22650 | 401 |
| 406 | 20240423 | 131400 | 3504372100 | 22750 | 22700 | 22750 | 22700 | 225 |
| 407 | 20240423 | 131300 | 3499261900 | 22700 | 22700 | 22700 | 22700 | 80 |
| 408 | 20240423 | 131200 | 3497445900 | 22700 | 22700 | 22700 | 22700 | 130 |
| 409 | 20240423 | 131100 | 3494494900 | 22700 | 22700 | 22700 | 22700 | 445 |
| 410 | 20240423 | 131000 | 3484393400 | 22650 | 22650 | 22650 | 22650 | 1 |
| 411 | 20240423 | 130900 | 3484370750 | 22700 | 22700 | 22700 | 22700 | 2 |
| 412 | 20240423 | 130800 | 3484325350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 413 | 20240423 | 130700 | 3484325350 | 22700 | 22650 | 22700 | 22650 | 373 |
| 414 | 20240423 | 130600 | 3475862650 | 22650 | 22450 | 22700 | 22450 | 310 |
| 415 | 20240423 | 130500 | 3468873900 | 22400 | 22450 | 22450 | 22400 | 781 |
| 416 | 20240423 | 130400 | 3451376450 | 22450 | 22450 | 22500 | 22450 | 18 |
| 417 | 20240423 | 130300 | 3450972250 | 22450 | 22450 | 22450 | 22450 | 111 |
| 418 | 20240423 | 130200 | 3448480300 | 22450 | 22450 | 22450 | 22450 | 500 |
| 419 | 20240423 | 130100 | 3437255300 | 22500 | 22700 | 22700 | 22500 | 412 |
| 420 | 20240423 | 130000 | 3427984500 | 22700 | 22750 | 22750 | 22700 | 866 |
| 421 | 20240423 | 125900 | 3408295650 | 22750 | 22800 | 22800 | 22750 | 43 |
| 422 | 20240423 | 125800 | 3407317250 | 22800 | 22800 | 22800 | 22750 | 109 |
| 423 | 20240423 | 125700 | 3404832400 | 22750 | 22800 | 22800 | 22700 | 123 |
| 424 | 20240423 | 125600 | 3402029600 | 22700 | 22750 | 22800 | 22700 | 23 |
| 425 | 20240423 | 125500 | 3401506350 | 22750 | 22700 | 22750 | 22700 | 127 |
| 426 | 20240423 | 125400 | 3398622600 | 22550 | 22500 | 22700 | 22500 | 1577 |
| 427 | 20240423 | 125300 | 3362953950 | 22600 | 22500 | 22600 | 22450 | 245 |
| 428 | 20240423 | 125200 | 3357443950 | 22600 | 22500 | 22600 | 22450 | 22 |
| 429 | 20240423 | 125100 | 3356949400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 430 | 20240423 | 125000 | 3356949400 | 22600 | 22500 | 22600 | 22500 | 393 |
| 431 | 20240423 | 124900 | 3348100050 | 22550 | 22600 | 22600 | 22550 | 44 |
| 432 | 20240423 | 124800 | 3347107800 | 22500 | 22600 | 22600 | 22500 | 3 |
| 433 | 20240423 | 124700 | 3347040100 | 22600 | 22550 | 22600 | 22550 | 302 |
| 434 | 20240423 | 124600 | 3340229900 | 22650 | 22650 | 22650 | 22650 | 4 |
| 435 | 20240423 | 124500 | 3340139300 | 22650 | 22650 | 22650 | 22650 | 2 |
| 436 | 20240423 | 124400 | 3340094000 | 22650 | 22650 | 22650 | 22600 | 31 |
| 437 | 20240423 | 124300 | 3339393150 | 22650 | 22650 | 22650 | 22650 | 123 |
| 438 | 20240423 | 124200 | 3336607200 | 22650 | 22600 | 22650 | 22600 | 7 |
| 439 | 20240423 | 124100 | 3336448900 | 22650 | 22650 | 22650 | 22650 | 2 |
| 440 | 20240423 | 124000 | 3336403600 | 22650 | 22650 | 22650 | 22600 | 54 |
| 441 | 20240423 | 123900 | 3335183000 | 22600 | 22600 | 22600 | 22600 | 106 |
| 442 | 20240423 | 123800 | 3332787400 | 22650 | 22600 | 22650 | 22600 | 83 |
| 443 | 20240423 | 123700 | 3330909650 | 22600 | 22600 | 22600 | 22600 | 1 |
| 444 | 20240423 | 123600 | 3330887050 | 22650 | 22600 | 22700 | 22600 | 359 |
| 445 | 20240423 | 123500 | 3322768750 | 22600 | 22500 | 22600 | 22500 | 82 |
| 446 | 20240423 | 123400 | 3320923650 | 22500 | 22500 | 22500 | 22500 | 31 |
| 447 | 20240423 | 123300 | 3320226150 | 22600 | 22500 | 22600 | 22500 | 130 |
| 448 | 20240423 | 123200 | 3317300950 | 22500 | 22400 | 22500 | 22400 | 84 |
| 449 | 20240423 | 123100 | 3315416950 | 22500 | 22500 | 22500 | 22500 | 3 |
| 450 | 20240423 | 123000 | 3315349450 | 22500 | 22450 | 22500 | 22450 | 72 |
| 451 | 20240423 | 122900 | 3313730450 | 22550 | 22350 | 22550 | 22350 | 58 |
| 452 | 20240423 | 122800 | 3312426750 | 22350 | 22600 | 22600 | 22250 | 1246 |
| 453 | 20240423 | 122700 | 3284611150 | 22500 | 22500 | 22600 | 22500 | 679 |
| 454 | 20240423 | 122600 | 3269333250 | 22500 | 22600 | 22600 | 22500 | 1237 |
| 455 | 20240423 | 122500 | 3241485200 | 22600 | 22750 | 22750 | 22600 | 150 |
| 456 | 20240423 | 122400 | 3238087450 | 22650 | 22650 | 22800 | 22650 | 33 |
| 457 | 20240423 | 122300 | 3237335650 | 22650 | 22750 | 22850 | 22650 | 124 |
| 458 | 20240423 | 122200 | 3234515150 | 22800 | 22750 | 22900 | 22750 | 128 |
| 459 | 20240423 | 122100 | 3231596400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 460 | 20240423 | 122000 | 3231596400 | 22750 | 22900 | 22900 | 22750 | 43 |
| 461 | 20240423 | 121900 | 3230613200 | 22900 | 22800 | 22900 | 22750 | 40 |
| 462 | 20240423 | 121800 | 3229702550 | 22900 | 22750 | 22900 | 22750 | 25 |
| 463 | 20240423 | 121700 | 3229133050 | 22900 | 22700 | 22900 | 22700 | 395 |
| 464 | 20240423 | 121600 | 3220144100 | 22850 | 22850 | 22900 | 22650 | 78 |
| 465 | 20240423 | 121500 | 3218361950 | 22900 | 22900 | 22900 | 22650 | 838 |
| 466 | 20240423 | 121400 | 3199310950 | 22900 | 22750 | 22900 | 22750 | 121 |
| 467 | 20240423 | 121300 | 3196543050 | 22900 | 22900 | 22900 | 22750 | 31 |
| 468 | 20240423 | 121200 | 3195835400 | 22900 | 22850 | 22900 | 22700 | 288 |
| 469 | 20240423 | 121100 | 3189292600 | 22850 | 22700 | 22850 | 22700 | 205 |
| 470 | 20240423 | 121000 | 3184618400 | 22800 | 22750 | 22800 | 22750 | 105 |
| 471 | 20240423 | 120900 | 3182229200 | 22800 | 22700 | 22800 | 22700 | 260 |
| 472 | 20240423 | 120800 | 3176317200 | 22750 | 22800 | 22800 | 22700 | 287 |
| 473 | 20240423 | 120700 | 3169780050 | 22750 | 22850 | 22850 | 22700 | 1174 |
| 474 | 20240423 | 120600 | 3143116250 | 22850 | 22850 | 22850 | 22800 | 17 |
| 475 | 20240423 | 120500 | 3142728100 | 22900 | 22800 | 22900 | 22800 | 428 |
| 476 | 20240423 | 120400 | 3132957250 | 22800 | 22850 | 22850 | 22800 | 17 |
| 477 | 20240423 | 120300 | 3132569450 | 22850 | 22900 | 22900 | 22800 | 304 |
| 478 | 20240423 | 120200 | 3125633550 | 22900 | 22850 | 22900 | 22800 | 48 |
| 479 | 20240423 | 120100 | 3124537650 | 22800 | 23000 | 23000 | 22800 | 3632 |
| 480 | 20240423 | 120000 | 3041367650 | 23000 | 22950 | 23000 | 22900 | 352 |
| 481 | 20240423 | 115900 | 3033289850 | 22900 | 23000 | 23000 | 22900 | 58 |
| 482 | 20240423 | 115800 | 3031959550 | 23000 | 23000 | 23050 | 22950 | 870 |
| 483 | 20240423 | 115700 | 3011947300 | 23000 | 23000 | 23000 | 22850 | 314 |
| 484 | 20240423 | 115600 | 3004727250 | 23000 | 22950 | 23000 | 22900 | 597 |
| 485 | 20240423 | 115500 | 2991026900 | 23000 | 22950 | 23050 | 22900 | 1514 |
| 486 | 20240423 | 115400 | 2956199950 | 22950 | 22850 | 22950 | 22850 | 286 |
| 487 | 20240423 | 115300 | 2949642900 | 22850 | 22850 | 22850 | 22800 | 11 |
| 488 | 20240423 | 115200 | 2949391800 | 22800 | 22700 | 22850 | 22700 | 160 |
| 489 | 20240423 | 115100 | 2945755800 | 22750 | 22800 | 22800 | 22700 | 439 |
| 490 | 20240423 | 115000 | 2935768650 | 22850 | 22850 | 22850 | 22750 | 101 |
| 491 | 20240423 | 114900 | 2933462150 | 22850 | 22900 | 22900 | 22800 | 219 |
| 492 | 20240423 | 114800 | 2928468400 | 22850 | 22900 | 22900 | 22750 | 1177 |
| 493 | 20240423 | 114700 | 2901632150 | 22950 | 22950 | 22950 | 22950 | 168 |
| 494 | 20240423 | 114600 | 2897776550 | 22950 | 22950 | 22950 | 22950 | 1 |
| 495 | 20240423 | 114500 | 2897753600 | 22850 | 22900 | 22900 | 22850 | 222 |
| 496 | 20240423 | 114400 | 2892670050 | 22900 | 22800 | 22950 | 22750 | 496 |
| 497 | 20240423 | 114300 | 2881351750 | 22800 | 22850 | 22850 | 22800 | 107 |
| 498 | 20240423 | 114200 | 2878907600 | 22900 | 22950 | 23000 | 22900 | 798 |
| 499 | 20240423 | 114100 | 2860603000 | 22850 | 22950 | 23050 | 22750 | 2965 |
| 500 | 20240423 | 114000 | 2792520450 | 22950 | 22850 | 22950 | 22800 | 2428 |
| 501 | 20240423 | 113900 | 2736909050 | 22850 | 22750 | 22850 | 22700 | 202 |
| 502 | 20240423 | 113800 | 2732297000 | 22850 | 22800 | 22850 | 22550 | 1638 |
| 503 | 20240423 | 113700 | 2695000300 | 22800 | 22700 | 22800 | 22650 | 1661 |
| 504 | 20240423 | 113600 | 2657241100 | 22650 | 22600 | 22700 | 22600 | 2217 |
| 505 | 20240423 | 113500 | 2607097200 | 22600 | 22500 | 22600 | 22500 | 3103 |
| 506 | 20240423 | 113400 | 2537102850 | 22500 | 22450 | 22500 | 22450 | 22 |
| 507 | 20240423 | 113300 | 2536608100 | 22450 | 22450 | 22500 | 22400 | 810 |
| 508 | 20240423 | 113200 | 2518441850 | 22450 | 22400 | 22450 | 22400 | 261 |
| 509 | 20240423 | 113100 | 2512583100 | 22400 | 22450 | 22450 | 22400 | 123 |
| 510 | 20240423 | 113000 | 2509827800 | 22450 | 22450 | 22450 | 22400 | 64 |
| 511 | 20240423 | 112900 | 2508392700 | 22450 | 22450 | 22450 | 22450 | 133 |
| 512 | 20240423 | 112800 | 2505406850 | 22450 | 22450 | 22450 | 22400 | 351 |
| 513 | 20240423 | 112700 | 2497538450 | 22450 | 22400 | 22450 | 22400 | 587 |
| 514 | 20240423 | 112600 | 2484378450 | 22400 | 22400 | 22400 | 22300 | 6 |
| 515 | 20240423 | 112500 | 2484244250 | 22300 | 22250 | 22350 | 22250 | 44 |
| 516 | 20240423 | 112400 | 2483264350 | 22400 | 22300 | 22400 | 22300 | 18 |
| 517 | 20240423 | 112300 | 2482862250 | 22300 | 22250 | 22300 | 22250 | 566 |
| 518 | 20240423 | 112200 | 2470250750 | 22250 | 22250 | 22250 | 22250 | 20 |
| 519 | 20240423 | 112100 | 2469805750 | 22200 | 22150 | 22200 | 22150 | 203 |
| 520 | 20240423 | 112000 | 2465299200 | 22200 | 22150 | 22200 | 22150 | 183 |
| 521 | 20240423 | 111900 | 2461241200 | 22150 | 22200 | 22200 | 22150 | 191 |
| 522 | 20240423 | 111800 | 2457010500 | 22150 | 22150 | 22150 | 22150 | 1 |
| 523 | 20240423 | 111700 | 2456988350 | 22150 | 22150 | 22150 | 22150 | 40 |
| 524 | 20240423 | 111600 | 2456102350 | 22150 | 22150 | 22150 | 22150 | 21 |
| 525 | 20240423 | 111500 | 2455637200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 526 | 20240423 | 111400 | 2455637200 | 22150 | 22150 | 22150 | 22150 | 1 |
| 527 | 20240423 | 111300 | 2455615050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 528 | 20240423 | 111200 | 2455615050 | 22150 | 22150 | 22150 | 22150 | 2 |
| 529 | 20240423 | 111100 | 2455570750 | 22200 | 22200 | 22200 | 22200 | 8 |
| 530 | 20240423 | 111000 | 2455393150 | 22200 | 22100 | 22200 | 22100 | 40 |
| 531 | 20240423 | 110900 | 2454505950 | 22100 | 22100 | 22100 | 22100 | 68 |
| 532 | 20240423 | 110800 | 2453003150 | 22100 | 22050 | 22100 | 22050 | 12 |
| 533 | 20240423 | 110700 | 2452738450 | 22000 | 22000 | 22000 | 22000 | 204 |
| 534 | 20240423 | 110600 | 2448250450 | 22100 | 22000 | 22100 | 22000 | 1108 |
| 535 | 20240423 | 110500 | 2423872950 | 22000 | 22050 | 22050 | 22000 | 1000 |
| 536 | 20240423 | 110400 | 2401843400 | 22200 | 22100 | 22200 | 22050 | 711 |
| 537 | 20240423 | 110300 | 2386160550 | 22100 | 22100 | 22100 | 22100 | 521 |
| 538 | 20240423 | 110200 | 2374646450 | 22100 | 22100 | 22100 | 22100 | 45 |
| 539 | 20240423 | 110100 | 2373651950 | 22100 | 22150 | 22200 | 22100 | 700 |
| 540 | 20240423 | 110000 | 2358155550 | 22150 | 22200 | 22200 | 22150 | 154 |
| 541 | 20240423 | 105900 | 2354738800 | 22250 | 22200 | 22250 | 22200 | 79 |
| 542 | 20240423 | 105800 | 2352984750 | 22200 | 22200 | 22200 | 22200 | 16 |
| 543 | 20240423 | 105700 | 2352629550 | 22250 | 22300 | 22300 | 22200 | 153 |
| 544 | 20240423 | 105600 | 2349227450 | 22250 | 22250 | 22250 | 22250 | 95 |
| 545 | 20240423 | 105500 | 2347113700 | 22250 | 22250 | 22250 | 22250 | 101 |
| 546 | 20240423 | 105400 | 2344866450 | 22300 | 22300 | 22350 | 22300 | 154 |
| 547 | 20240423 | 105300 | 2341431600 | 22300 | 22200 | 22500 | 22200 | 1029 |
| 548 | 20240423 | 105200 | 2318429250 | 22200 | 22300 | 22300 | 22200 | 102 |
| 549 | 20240423 | 105100 | 2316164650 | 22350 | 22300 | 22350 | 22300 | 27 |
| 550 | 20240423 | 105000 | 2315561500 | 22200 | 22200 | 22200 | 22200 | 49 |
| 551 | 20240423 | 104900 | 2314473700 | 22150 | 22500 | 22500 | 22150 | 1301 |
| 552 | 20240423 | 104800 | 2285478350 | 22500 | 22500 | 22500 | 22500 | 46 |
| 553 | 20240423 | 104700 | 2284443350 | 22500 | 22500 | 22500 | 22450 | 285 |
| 554 | 20240423 | 104600 | 2278034900 | 22500 | 22500 | 22550 | 22500 | 364 |
| 555 | 20240423 | 104500 | 2269843900 | 22450 | 22400 | 22550 | 22400 | 3012 |
| 556 | 20240423 | 104400 | 2202131750 | 22400 | 22400 | 22400 | 22400 | 412 |
| 557 | 20240423 | 104300 | 2192902950 | 22400 | 22250 | 22400 | 22250 | 1230 |
| 558 | 20240423 | 104200 | 2165456550 | 22250 | 22200 | 22250 | 22200 | 53 |
| 559 | 20240423 | 104100 | 2164279900 | 22200 | 22200 | 22200 | 22200 | 10 |
| 560 | 20240423 | 104000 | 2164057900 | 22300 | 22150 | 22300 | 22150 | 108 |
| 561 | 20240423 | 103900 | 2161652200 | 22200 | 22150 | 22200 | 22150 | 433 |
| 562 | 20240423 | 103800 | 2152061050 | 22200 | 22200 | 22200 | 22150 | 40 |
| 563 | 20240423 | 103700 | 2151174700 | 22200 | 22150 | 22200 | 22150 | 11 |
| 564 | 20240423 | 103600 | 2150931000 | 22150 | 22200 | 22200 | 22050 | 4103 |
| 565 | 20240423 | 103500 | 2060356650 | 22200 | 22200 | 22200 | 22200 | 58 |
| 566 | 20240423 | 103400 | 2059069050 | 22200 | 22250 | 22250 | 22200 | 311 |
| 567 | 20240423 | 103300 | 2052164100 | 22250 | 22250 | 22250 | 22250 | 3 |
| 568 | 20240423 | 103200 | 2052097350 | 22250 | 22250 | 22250 | 22250 | 29 |
| 569 | 20240423 | 103100 | 2051452100 | 22200 | 22200 | 22200 | 22200 | 115 |
| 570 | 20240423 | 103000 | 2048899100 | 22300 | 22200 | 22300 | 22200 | 6 |
| 571 | 20240423 | 102900 | 2048765700 | 22200 | 22250 | 22250 | 22200 | 515 |
| 572 | 20240423 | 102800 | 2037314150 | 22300 | 22300 | 22300 | 22300 | 2 |
| 573 | 20240423 | 102700 | 2037269550 | 22300 | 22250 | 22300 | 22250 | 208 |
| 574 | 20240423 | 102600 | 2032631800 | 22200 | 22250 | 22250 | 22200 | 52 |
| 575 | 20240423 | 102500 | 2031477250 | 22250 | 22200 | 22250 | 22200 | 135 |
| 576 | 20240423 | 102400 | 2028478000 | 22200 | 22150 | 22200 | 22150 | 36 |
| 577 | 20240423 | 102300 | 2027680150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 578 | 20240423 | 102200 | 2027680150 | 22150 | 22150 | 22150 | 22100 | 170 |
| 579 | 20240423 | 102100 | 2023917950 | 22200 | 22200 | 22200 | 22150 | 18 |
| 580 | 20240423 | 102000 | 2023519100 | 22200 | 22200 | 22200 | 22150 | 23 |
| 581 | 20240423 | 101900 | 2023008950 | 22200 | 22150 | 22200 | 22150 | 139 |
| 582 | 20240423 | 101800 | 2019928500 | 22250 | 22150 | 22250 | 22150 | 8 |
| 583 | 20240423 | 101700 | 2019750600 | 22150 | 22200 | 22250 | 22150 | 315 |
| 584 | 20240423 | 101600 | 2012771100 | 22200 | 22250 | 22250 | 22200 | 584 |
| 585 | 20240423 | 101500 | 1999803800 | 22250 | 22350 | 22350 | 22200 | 105 |
| 586 | 20240423 | 101400 | 1997463100 | 22350 | 22350 | 22450 | 22350 | 259 |
| 587 | 20240423 | 101300 | 1991668050 | 22350 | 22400 | 22400 | 22350 | 53 |
| 588 | 20240423 | 101200 | 1990480950 | 22400 | 22400 | 22400 | 22400 | 187 |
| 589 | 20240423 | 101100 | 1986292150 | 22400 | 22400 | 22450 | 22350 | 165 |
| 590 | 20240423 | 101000 | 1982596500 | 22400 | 22400 | 22450 | 22400 | 605 |
| 591 | 20240423 | 100900 | 1969020550 | 22450 | 22350 | 22450 | 22350 | 238 |
| 592 | 20240423 | 100800 | 1963690150 | 22350 | 22350 | 22350 | 22300 | 91 |
| 593 | 20240423 | 100700 | 1961657300 | 22350 | 22400 | 22400 | 22350 | 123 |
| 594 | 20240423 | 100600 | 1958905450 | 22450 | 22250 | 22450 | 22250 | 1689 |
| 595 | 20240423 | 100500 | 1921154050 | 22250 | 22200 | 22250 | 22200 | 174 |
| 596 | 20240423 | 100400 | 1917283100 | 22100 | 22200 | 22200 | 22100 | 269 |
| 597 | 20240423 | 100300 | 1911317300 | 22200 | 22100 | 22200 | 22100 | 622 |
| 598 | 20240423 | 100200 | 1897557900 | 22050 | 22150 | 22150 | 22050 | 189 |
| 599 | 20240423 | 100100 | 1893372350 | 22150 | 22250 | 22250 | 22150 | 48 |
| 600 | 20240423 | 100000 | 1892308650 | 22250 | 22150 | 22250 | 22150 | 42 |
| 601 | 20240423 | 095900 | 1891374750 | 22250 | 22200 | 22250 | 22050 | 449 |
| 602 | 20240423 | 095800 | 1881432850 | 22200 | 22200 | 22200 | 22200 | 103 |
| 603 | 20240423 | 095700 | 1879146250 | 22250 | 22250 | 22250 | 22250 | 77 |
| 604 | 20240423 | 095600 | 1877433000 | 22200 | 22150 | 22200 | 22150 | 129 |
| 605 | 20240423 | 095500 | 1874570300 | 22150 | 22050 | 22150 | 22050 | 3245 |
| 606 | 20240423 | 095400 | 1802904400 | 22050 | 22100 | 22100 | 22000 | 512 |
| 607 | 20240423 | 095300 | 1791615800 | 22100 | 22050 | 22100 | 22000 | 371 |
| 608 | 20240423 | 095200 | 1783441200 | 22050 | 22050 | 22100 | 22000 | 547 |
| 609 | 20240423 | 095100 | 1771374900 | 22100 | 22050 | 22100 | 22050 | 240 |
| 610 | 20240423 | 095000 | 1766079900 | 22050 | 22200 | 22200 | 22050 | 957 |
| 611 | 20240423 | 094900 | 1744929300 | 22150 | 22250 | 22300 | 22150 | 1753 |
| 612 | 20240423 | 094800 | 1705986600 | 22250 | 22400 | 22400 | 22250 | 232 |
| 613 | 20240423 | 094700 | 1700816150 | 22400 | 22400 | 22450 | 22400 | 288 |
| 614 | 20240423 | 094600 | 1694362150 | 22350 | 22200 | 22350 | 22150 | 375 |
| 615 | 20240423 | 094500 | 1686019100 | 22200 | 22250 | 22300 | 22200 | 60 |
| 616 | 20240423 | 094400 | 1684686600 | 22250 | 22250 | 22250 | 22150 | 917 |
| 617 | 20240423 | 094300 | 1664346200 | 22250 | 22250 | 22250 | 22250 | 103 |
| 618 | 20240423 | 094200 | 1662054450 | 22250 | 22300 | 22300 | 22250 | 2 |
| 619 | 20240423 | 094100 | 1662009900 | 22300 | 22300 | 22300 | 22200 | 710 |
| 620 | 20240423 | 094000 | 1646182700 | 22300 | 22350 | 22400 | 22300 | 1489 |
| 621 | 20240423 | 093900 | 1612952250 | 22400 | 22200 | 22400 | 22200 | 230 |
| 622 | 20240423 | 093800 | 1607816050 | 22250 | 22150 | 22250 | 22150 | 89 |
| 623 | 20240423 | 093700 | 1605839650 | 22100 | 22100 | 22100 | 22100 | 50 |
| 624 | 20240423 | 093600 | 1604734650 | 22100 | 22150 | 22200 | 22100 | 68 |
| 625 | 20240423 | 093500 | 1603226550 | 22150 | 22050 | 22150 | 22050 | 261 |
| 626 | 20240423 | 093400 | 1597464700 | 22050 | 22350 | 22350 | 21800 | 1970 |
| 627 | 20240423 | 093300 | 1554075400 | 22300 | 22500 | 22500 | 22300 | 924 |
| 628 | 20240423 | 093200 | 1533364200 | 22450 | 22300 | 22450 | 22300 | 1243 |
| 629 | 20240423 | 093100 | 1505482950 | 22300 | 22350 | 22600 | 22300 | 2538 |
| 630 | 20240423 | 093000 | 1448524250 | 22350 | 22300 | 22500 | 22250 | 2369 |
| 631 | 20240423 | 092900 | 1395601450 | 22250 | 22200 | 22250 | 22150 | 966 |
| 632 | 20240423 | 092800 | 1374134000 | 22200 | 22200 | 22200 | 22150 | 360 |
| 633 | 20240423 | 092700 | 1366142050 | 22200 | 22250 | 22250 | 22100 | 599 |
| 634 | 20240423 | 092600 | 1352853500 | 22250 | 22100 | 22300 | 22100 | 1236 |
| 635 | 20240423 | 092500 | 1325383700 | 22200 | 22000 | 22200 | 22000 | 5159 |
| 636 | 20240423 | 092400 | 1211109350 | 21950 | 21850 | 21950 | 21800 | 1119 |
| 637 | 20240423 | 092300 | 1186602250 | 21800 | 21750 | 21850 | 21750 | 581 |
| 638 | 20240423 | 092200 | 1173954550 | 21750 | 21650 | 21750 | 21600 | 505 |
| 639 | 20240423 | 092100 | 1163002150 | 21550 | 21550 | 21700 | 21550 | 9 |
| 640 | 20240423 | 092000 | 1162807900 | 21650 | 21750 | 21750 | 21450 | 461 |
| 641 | 20240423 | 091900 | 1152863500 | 21700 | 21500 | 21750 | 21450 | 819 |
| 642 | 20240423 | 091800 | 1135160000 | 21450 | 21400 | 21500 | 21400 | 35 |
| 643 | 20240423 | 091700 | 1134410400 | 21400 | 21350 | 21500 | 21350 | 545 |
| 644 | 20240423 | 091600 | 1122721450 | 21500 | 21400 | 21550 | 21350 | 1543 |
| 645 | 20240423 | 091500 | 1089705400 | 21450 | 21600 | 21600 | 21350 | 1091 |
| 646 | 20240423 | 091400 | 1066304750 | 21500 | 21500 | 21650 | 21500 | 1285 |
| 647 | 20240423 | 091300 | 1038611400 | 21450 | 21500 | 21500 | 21350 | 2441 |
| 648 | 20240423 | 091200 | 986385600 | 21450 | 21550 | 21550 | 21450 | 1049 |
| 649 | 20240423 | 091100 | 963859050 | 21550 | 21650 | 21650 | 21500 | 478 |
| 650 | 20240423 | 091000 | 953563250 | 21550 | 21300 | 21600 | 21300 | 2535 |
| 651 | 20240423 | 090900 | 899214950 | 21300 | 21700 | 21700 | 21250 | 10652 |
| 652 | 20240423 | 090800 | 670220000 | 21700 | 21750 | 21800 | 21700 | 311 |
| 653 | 20240423 | 090700 | 663462800 | 21750 | 21750 | 21900 | 21700 | 1485 |
| 654 | 20240423 | 090600 | 631165850 | 21750 | 21600 | 21800 | 21550 | 2269 |
| 655 | 20240423 | 090500 | 582032550 | 21600 | 22000 | 22000 | 21550 | 5721 |
| 656 | 20240423 | 090400 | 457555850 | 22000 | 22050 | 22100 | 22000 | 1694 |
| 657 | 20240423 | 090300 | 420239100 | 22050 | 22100 | 22150 | 22050 | 1456 |
| 658 | 20240423 | 090200 | 388057400 | 22050 | 22150 | 22150 | 22000 | 2682 |
| 659 | 20240423 | 090100 | 328846000 | 22150 | 21750 | 22250 | 21750 | 2909 |
| 660 | 20240423 | 090000 | 264735350 | 21750 | 22050 | 22050 | 21650 | 7769 |