35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 200000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 3 | 20240424 | 195900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240424 | 195800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240424 | 195700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240424 | 195600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240424 | 195500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240424 | 195400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240424 | 195300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240424 | 195200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240424 | 195100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240424 | 195000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240424 | 194900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240424 | 194800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240424 | 194700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240424 | 194600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240424 | 194500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240424 | 194400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240424 | 194300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240424 | 194200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240424 | 194100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240424 | 194000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240424 | 193900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240424 | 193800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240424 | 193700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240424 | 193600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240424 | 193500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240424 | 193400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240424 | 193300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240424 | 193200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240424 | 193100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240424 | 193000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 33 | 20240424 | 192900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240424 | 192800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240424 | 192700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240424 | 192600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240424 | 192500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240424 | 192400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240424 | 192300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240424 | 192200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240424 | 192100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240424 | 192000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240424 | 191900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240424 | 191800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240424 | 191700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240424 | 191600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240424 | 191500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240424 | 191400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240424 | 191300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240424 | 191200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240424 | 191100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240424 | 191000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240424 | 190900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240424 | 190800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240424 | 190700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240424 | 190600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240424 | 190500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240424 | 190400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240424 | 190300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240424 | 190200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240424 | 190100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240424 | 190000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 63 | 20240424 | 185900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240424 | 185800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240424 | 185700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240424 | 185600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240424 | 185500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240424 | 185400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240424 | 185300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240424 | 185200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240424 | 185100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240424 | 185000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240424 | 184900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240424 | 184800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240424 | 184700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240424 | 184600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240424 | 184500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240424 | 184400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240424 | 184300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240424 | 184200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240424 | 184100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240424 | 184000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240424 | 183900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240424 | 183800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240424 | 183700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240424 | 183600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240424 | 183500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240424 | 183400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240424 | 183300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240424 | 183200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240424 | 183100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240424 | 183000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 93 | 20240424 | 182900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240424 | 182800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240424 | 182700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240424 | 182600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240424 | 182500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240424 | 182400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240424 | 182300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240424 | 182200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240424 | 182100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240424 | 182000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240424 | 181900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240424 | 181800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240424 | 181700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240424 | 181600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240424 | 181500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240424 | 181400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240424 | 181300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240424 | 181200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240424 | 181100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240424 | 181000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240424 | 180900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240424 | 180800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240424 | 180700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240424 | 180600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240424 | 180500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240424 | 180400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240424 | 180300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240424 | 180200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240424 | 180100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240424 | 180000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 123 | 20240424 | 175900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240424 | 175800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240424 | 175700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240424 | 175600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240424 | 175500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240424 | 175400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240424 | 175300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240424 | 175200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240424 | 175100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240424 | 175000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240424 | 174900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240424 | 174800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240424 | 174700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240424 | 174600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240424 | 174500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240424 | 174400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240424 | 174300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240424 | 174200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240424 | 174100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240424 | 174000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240424 | 173900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240424 | 173800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240424 | 173700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240424 | 173600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240424 | 173500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240424 | 173400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240424 | 173300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240424 | 173200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240424 | 173100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240424 | 173000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 153 | 20240424 | 172900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240424 | 172800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240424 | 172700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240424 | 172600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240424 | 172500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240424 | 172400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240424 | 172300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240424 | 172200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240424 | 172100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240424 | 172000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240424 | 171900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240424 | 171800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240424 | 171700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240424 | 171600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240424 | 171500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240424 | 171400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240424 | 171300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240424 | 171200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240424 | 171100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240424 | 171000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240424 | 170900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240424 | 170800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240424 | 170700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240424 | 170600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240424 | 170500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240424 | 170400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240424 | 170300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240424 | 170200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240424 | 170100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240424 | 170000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 183 | 20240424 | 165900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240424 | 165800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240424 | 165700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240424 | 165600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240424 | 165500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240424 | 165400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240424 | 165300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240424 | 165200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240424 | 165100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240424 | 165000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240424 | 164900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240424 | 164800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240424 | 164700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240424 | 164600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240424 | 164500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240424 | 164400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240424 | 164300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240424 | 164200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240424 | 164100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240424 | 164000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240424 | 163900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240424 | 163800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240424 | 163700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240424 | 163600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240424 | 163500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240424 | 163400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240424 | 163300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240424 | 163200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240424 | 163100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240424 | 163000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 213 | 20240424 | 162900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240424 | 162800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240424 | 162700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240424 | 162600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240424 | 162500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240424 | 162400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240424 | 162300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240424 | 162200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240424 | 162100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240424 | 162000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240424 | 161900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240424 | 161800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240424 | 161700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240424 | 161600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20240424 | 161500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240424 | 161400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240424 | 161300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240424 | 161200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240424 | 161100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240424 | 161000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240424 | 160900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20240424 | 160800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20240424 | 160700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20240424 | 160600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20240424 | 160500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20240424 | 160400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20240424 | 160300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20240424 | 160200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20240424 | 160100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20240424 | 160000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 5616 |
| 243 | 20240424 | 155900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20240424 | 155800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20240424 | 155700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20240424 | 155600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20240424 | 155500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20240424 | 155400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20240424 | 155300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20240424 | 155200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20240424 | 155100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20240424 | 155000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20240424 | 154900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20240424 | 154800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20240424 | 154700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20240424 | 154600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20240424 | 154500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20240424 | 154400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20240424 | 154300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20240424 | 154200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20240424 | 154100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20240424 | 154000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20240424 | 153900 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20240424 | 153800 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20240424 | 153700 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20240424 | 153600 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20240424 | 153500 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20240424 | 153400 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20240424 | 153300 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20240424 | 153200 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20240424 | 153100 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20240424 | 153000 | 2823979300 | 22850 | 22850 | 22850 | 22850 | 11232 |
| 273 | 20240424 | 152900 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 274 | 20240424 | 152800 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 275 | 20240424 | 152700 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 276 | 20240424 | 152600 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 277 | 20240424 | 152500 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 278 | 20240424 | 152400 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 279 | 20240424 | 152300 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 280 | 20240424 | 152200 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 281 | 20240424 | 152100 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 282 | 20240424 | 152000 | 2695653700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 283 | 20240424 | 151900 | 2695653700 | 22800 | 22800 | 22800 | 22700 | 953 |
| 284 | 20240424 | 151800 | 2673940500 | 22750 | 22700 | 22800 | 22700 | 1042 |
| 285 | 20240424 | 151700 | 2650226150 | 22700 | 22800 | 22800 | 22700 | 375 |
| 286 | 20240424 | 151600 | 2641686150 | 22800 | 22750 | 22800 | 22700 | 155 |
| 287 | 20240424 | 151500 | 2638159750 | 22750 | 22650 | 22750 | 22650 | 1156 |
| 288 | 20240424 | 151400 | 2611895400 | 22700 | 22700 | 22700 | 22700 | 75 |
| 289 | 20240424 | 151300 | 2610192900 | 22650 | 22650 | 22700 | 22650 | 32 |
| 290 | 20240424 | 151200 | 2609467950 | 22650 | 22700 | 22700 | 22650 | 320 |
| 291 | 20240424 | 151100 | 2602207400 | 22700 | 22650 | 22700 | 22650 | 4 |
| 292 | 20240424 | 151000 | 2602116650 | 22700 | 22650 | 22700 | 22650 | 363 |
| 293 | 20240424 | 150900 | 2593894650 | 22700 | 22700 | 22700 | 22700 | 700 |
| 294 | 20240424 | 150800 | 2578004650 | 22700 | 22700 | 22700 | 22700 | 96 |
| 295 | 20240424 | 150700 | 2575825450 | 22700 | 22700 | 22700 | 22700 | 51 |
| 296 | 20240424 | 150600 | 2574667750 | 22700 | 22700 | 22700 | 22700 | 437 |
| 297 | 20240424 | 150500 | 2564747850 | 22700 | 22700 | 22700 | 22700 | 912 |
| 298 | 20240424 | 150400 | 2544045450 | 22750 | 22750 | 22750 | 22700 | 397 |
| 299 | 20240424 | 150300 | 2535032800 | 22700 | 22800 | 22800 | 22700 | 421 |
| 300 | 20240424 | 150200 | 2525454400 | 22800 | 22850 | 22850 | 22750 | 2959 |
| 301 | 20240424 | 150100 | 2457994900 | 22800 | 22850 | 22850 | 22800 | 1635 |
| 302 | 20240424 | 150000 | 2420674950 | 22800 | 22750 | 22800 | 22700 | 2154 |
| 303 | 20240424 | 145900 | 2371579350 | 22750 | 22750 | 22750 | 22750 | 757 |
| 304 | 20240424 | 145800 | 2354357600 | 22750 | 22700 | 22750 | 22700 | 293 |
| 305 | 20240424 | 145700 | 2347692600 | 22700 | 22650 | 22750 | 22650 | 677 |
| 306 | 20240424 | 145600 | 2332324150 | 22650 | 22700 | 22750 | 22650 | 718 |
| 307 | 20240424 | 145500 | 2316050950 | 22750 | 22650 | 22750 | 22650 | 1753 |
| 308 | 20240424 | 145400 | 2276273250 | 22650 | 22650 | 22700 | 22650 | 542 |
| 309 | 20240424 | 145300 | 2263996900 | 22650 | 22650 | 22700 | 22650 | 563 |
| 310 | 20240424 | 145200 | 2251242350 | 22650 | 22650 | 22650 | 22600 | 211 |
| 311 | 20240424 | 145100 | 2246463700 | 22600 | 22600 | 22600 | 22600 | 13 |
| 312 | 20240424 | 145000 | 2246169900 | 22650 | 22650 | 22650 | 22650 | 5 |
| 313 | 20240424 | 144900 | 2246056650 | 22650 | 22650 | 22650 | 22600 | 53 |
| 314 | 20240424 | 144800 | 2244858000 | 22650 | 22650 | 22650 | 22650 | 322 |
| 315 | 20240424 | 144700 | 2237564700 | 22650 | 22650 | 22650 | 22600 | 380 |
| 316 | 20240424 | 144600 | 2228973400 | 22600 | 22650 | 22650 | 22600 | 306 |
| 317 | 20240424 | 144500 | 2222044900 | 22600 | 22600 | 22650 | 22600 | 459 |
| 318 | 20240424 | 144400 | 2211667100 | 22600 | 22600 | 22600 | 22600 | 92 |
| 319 | 20240424 | 144300 | 2209587900 | 22600 | 22600 | 22600 | 22600 | 180 |
| 320 | 20240424 | 144200 | 2205519900 | 22550 | 22550 | 22550 | 22550 | 5 |
| 321 | 20240424 | 144100 | 2205407150 | 22550 | 22600 | 22600 | 22550 | 231 |
| 322 | 20240424 | 144000 | 2200194050 | 22600 | 22650 | 22650 | 22600 | 68 |
| 323 | 20240424 | 143900 | 2198656350 | 22600 | 22550 | 22600 | 22550 | 33 |
| 324 | 20240424 | 143800 | 2197910600 | 22600 | 22650 | 22650 | 22600 | 22 |
| 325 | 20240424 | 143700 | 2197412850 | 22600 | 22600 | 22600 | 22600 | 67 |
| 326 | 20240424 | 143600 | 2195898650 | 22600 | 22550 | 22600 | 22550 | 113 |
| 327 | 20240424 | 143500 | 2193350000 | 22550 | 22550 | 22550 | 22550 | 211 |
| 328 | 20240424 | 143400 | 2188591950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 329 | 20240424 | 143300 | 2188591950 | 22550 | 22500 | 22550 | 22500 | 91 |
| 330 | 20240424 | 143200 | 2186541700 | 22550 | 22500 | 22550 | 22500 | 1005 |
| 331 | 20240424 | 143100 | 2163885600 | 22500 | 22500 | 22500 | 22500 | 820 |
| 332 | 20240424 | 143000 | 2145435600 | 22500 | 22500 | 22500 | 22500 | 134 |
| 333 | 20240424 | 142900 | 2142420600 | 22550 | 22500 | 22550 | 22500 | 166 |
| 334 | 20240424 | 142800 | 2138681100 | 22500 | 22500 | 22500 | 22500 | 83 |
| 335 | 20240424 | 142700 | 2136813600 | 22500 | 22500 | 22500 | 22500 | 275 |
| 336 | 20240424 | 142600 | 2130626100 | 22500 | 22500 | 22500 | 22500 | 68 |
| 337 | 20240424 | 142500 | 2129096100 | 22500 | 22550 | 22550 | 22500 | 641 |
| 338 | 20240424 | 142400 | 2114643900 | 22550 | 22550 | 22550 | 22550 | 54 |
| 339 | 20240424 | 142300 | 2113426200 | 22600 | 22600 | 22600 | 22600 | 1000 |
| 340 | 20240424 | 142200 | 2090826200 | 22650 | 22650 | 22650 | 22600 | 516 |
| 341 | 20240424 | 142100 | 2079143100 | 22600 | 22650 | 22650 | 22600 | 184 |
| 342 | 20240424 | 142000 | 2074976000 | 22650 | 22650 | 22650 | 22600 | 541 |
| 343 | 20240424 | 141900 | 2062723450 | 22650 | 22700 | 22700 | 22600 | 1063 |
| 344 | 20240424 | 141800 | 2038623750 | 22650 | 22600 | 22650 | 22600 | 1221 |
| 345 | 20240424 | 141700 | 2010984700 | 22600 | 22550 | 22650 | 22500 | 6547 |
| 346 | 20240424 | 141600 | 1863183550 | 22500 | 22500 | 22550 | 22500 | 545 |
| 347 | 20240424 | 141500 | 1850921000 | 22500 | 22500 | 22500 | 22500 | 747 |
| 348 | 20240424 | 141400 | 1834113500 | 22450 | 22450 | 22450 | 22450 | 351 |
| 349 | 20240424 | 141300 | 1826233550 | 22450 | 22450 | 22450 | 22450 | 40 |
| 350 | 20240424 | 141200 | 1825335550 | 22450 | 22450 | 22450 | 22450 | 53 |
| 351 | 20240424 | 141100 | 1824145700 | 22450 | 22450 | 22450 | 22450 | 880 |
| 352 | 20240424 | 141000 | 1804389700 | 22450 | 22450 | 22450 | 22450 | 2 |
| 353 | 20240424 | 140900 | 1804344800 | 22400 | 22400 | 22400 | 22400 | 310 |
| 354 | 20240424 | 140800 | 1797400800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 355 | 20240424 | 140700 | 1797400800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 356 | 20240424 | 140600 | 1797400800 | 22450 | 22450 | 22450 | 22400 | 285 |
| 357 | 20240424 | 140500 | 1791004750 | 22450 | 22450 | 22450 | 22450 | 153 |
| 358 | 20240424 | 140400 | 1787569900 | 22450 | 22450 | 22450 | 22450 | 2 |
| 359 | 20240424 | 140300 | 1787525000 | 22450 | 22450 | 22450 | 22400 | 62 |
| 360 | 20240424 | 140200 | 1786133200 | 22450 | 22450 | 22450 | 22450 | 54 |
| 361 | 20240424 | 140100 | 1784920900 | 22450 | 22450 | 22450 | 22450 | 160 |
| 362 | 20240424 | 140000 | 1781328900 | 22450 | 22450 | 22450 | 22450 | 200 |
| 363 | 20240424 | 135900 | 1776838900 | 22450 | 22450 | 22450 | 22450 | 145 |
| 364 | 20240424 | 135800 | 1773583650 | 22450 | 22500 | 22500 | 22450 | 10 |
| 365 | 20240424 | 135700 | 1773358700 | 22450 | 22500 | 22500 | 22450 | 260 |
| 366 | 20240424 | 135600 | 1767521500 | 22500 | 22500 | 22500 | 22450 | 340 |
| 367 | 20240424 | 135500 | 1759871550 | 22500 | 22500 | 22500 | 22450 | 195 |
| 368 | 20240424 | 135400 | 1755484200 | 22500 | 22500 | 22500 | 22450 | 2345 |
| 369 | 20240424 | 135300 | 1702728300 | 22450 | 22400 | 22500 | 22400 | 1129 |
| 370 | 20240424 | 135200 | 1677430600 | 22350 | 22350 | 22350 | 22350 | 87 |
| 371 | 20240424 | 135100 | 1675486150 | 22350 | 22350 | 22350 | 22350 | 62 |
| 372 | 20240424 | 135000 | 1674100450 | 22350 | 22350 | 22350 | 22350 | 123 |
| 373 | 20240424 | 134900 | 1671351400 | 22350 | 22350 | 22350 | 22350 | 70 |
| 374 | 20240424 | 134800 | 1669786900 | 22400 | 22400 | 22400 | 22400 | 564 |
| 375 | 20240424 | 134700 | 1657153300 | 22400 | 22450 | 22450 | 22400 | 584 |
| 376 | 20240424 | 134600 | 1644055600 | 22500 | 22500 | 22500 | 22450 | 58 |
| 377 | 20240424 | 134500 | 1642750800 | 22500 | 22500 | 22550 | 22450 | 594 |
| 378 | 20240424 | 134400 | 1629386300 | 22500 | 22500 | 22500 | 22500 | 84 |
| 379 | 20240424 | 134300 | 1627496300 | 22500 | 22450 | 22500 | 22450 | 778 |
| 380 | 20240424 | 134200 | 1609991450 | 22500 | 22450 | 22500 | 22400 | 2563 |
| 381 | 20240424 | 134100 | 1552351050 | 22450 | 22450 | 22450 | 22450 | 1117 |
| 382 | 20240424 | 134000 | 1527274400 | 22400 | 22300 | 22450 | 22300 | 3492 |
| 383 | 20240424 | 133900 | 1449175750 | 22300 | 22350 | 22350 | 22300 | 80 |
| 384 | 20240424 | 133800 | 1447391100 | 22350 | 22350 | 22350 | 22350 | 150 |
| 385 | 20240424 | 133700 | 1444038600 | 22300 | 22350 | 22350 | 22300 | 2 |
| 386 | 20240424 | 133600 | 1443993950 | 22350 | 22350 | 22350 | 22350 | 10 |
| 387 | 20240424 | 133500 | 1443770450 | 22350 | 22300 | 22350 | 22300 | 1298 |
| 388 | 20240424 | 133400 | 1414822550 | 22300 | 22250 | 22300 | 22250 | 1524 |
| 389 | 20240424 | 133300 | 1380890750 | 22200 | 22200 | 22200 | 22200 | 5 |
| 390 | 20240424 | 133200 | 1380779750 | 22200 | 22200 | 22200 | 22200 | 101 |
| 391 | 20240424 | 133100 | 1378537550 | 22200 | 22200 | 22200 | 22200 | 2 |
| 392 | 20240424 | 133000 | 1378493150 | 22250 | 22250 | 22250 | 22200 | 231 |
| 393 | 20240424 | 132900 | 1373353450 | 22200 | 22250 | 22250 | 22200 | 63 |
| 394 | 20240424 | 132800 | 1371951750 | 22150 | 22200 | 22200 | 22150 | 206 |
| 395 | 20240424 | 132700 | 1367381550 | 22200 | 22200 | 22200 | 22200 | 15 |
| 396 | 20240424 | 132600 | 1367048550 | 22250 | 22250 | 22250 | 22250 | 4 |
| 397 | 20240424 | 132500 | 1366959550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 398 | 20240424 | 132400 | 1366959550 | 22200 | 22200 | 22200 | 22200 | 330 |
| 399 | 20240424 | 132300 | 1359633550 | 22250 | 22250 | 22250 | 22250 | 182 |
| 400 | 20240424 | 132200 | 1355584050 | 22250 | 22300 | 22300 | 22250 | 258 |
| 401 | 20240424 | 132100 | 1349843500 | 22250 | 22250 | 22300 | 22250 | 336 |
| 402 | 20240424 | 132000 | 1342367450 | 22250 | 22250 | 22250 | 22250 | 200 |
| 403 | 20240424 | 131900 | 1337917450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 404 | 20240424 | 131800 | 1337917450 | 22250 | 22250 | 22250 | 22250 | 298 |
| 405 | 20240424 | 131700 | 1331286950 | 22250 | 22250 | 22250 | 22250 | 1 |
| 406 | 20240424 | 131600 | 1331264700 | 22250 | 22250 | 22250 | 22250 | 9 |
| 407 | 20240424 | 131500 | 1331064450 | 22300 | 22300 | 22300 | 22300 | 1 |
| 408 | 20240424 | 131400 | 1331042150 | 22250 | 22250 | 22250 | 22250 | 205 |
| 409 | 20240424 | 131300 | 1326480900 | 22250 | 22200 | 22250 | 22200 | 255 |
| 410 | 20240424 | 131200 | 1320819700 | 22250 | 22250 | 22250 | 22250 | 103 |
| 411 | 20240424 | 131100 | 1318527950 | 22250 | 22250 | 22250 | 22250 | 39 |
| 412 | 20240424 | 131000 | 1317660200 | 22250 | 22250 | 22250 | 22250 | 48 |
| 413 | 20240424 | 130900 | 1316592200 | 22250 | 22250 | 22250 | 22250 | 29 |
| 414 | 20240424 | 130800 | 1315946950 | 22300 | 22300 | 22300 | 22300 | 390 |
| 415 | 20240424 | 130700 | 1307249950 | 22250 | 22250 | 22300 | 22250 | 70 |
| 416 | 20240424 | 130600 | 1305691850 | 22300 | 22300 | 22300 | 22250 | 66 |
| 417 | 20240424 | 130500 | 1304220550 | 22300 | 22300 | 22300 | 22300 | 462 |
| 418 | 20240424 | 130400 | 1293917950 | 22300 | 22300 | 22300 | 22250 | 71 |
| 419 | 20240424 | 130300 | 1292335150 | 22350 | 22200 | 22350 | 22200 | 2132 |
| 420 | 20240424 | 130200 | 1244804200 | 22200 | 22200 | 22200 | 22200 | 443 |
| 421 | 20240424 | 130100 | 1234969600 | 22200 | 22200 | 22200 | 22200 | 140 |
| 422 | 20240424 | 130000 | 1231861600 | 22250 | 22250 | 22250 | 22250 | 60 |
| 423 | 20240424 | 125900 | 1230526600 | 22250 | 22250 | 22250 | 22250 | 95 |
| 424 | 20240424 | 125800 | 1228412850 | 22250 | 22250 | 22250 | 22250 | 2 |
| 425 | 20240424 | 125700 | 1228368350 | 22250 | 22250 | 22250 | 22250 | 157 |
| 426 | 20240424 | 125600 | 1224875100 | 22200 | 22200 | 22200 | 22200 | 113 |
| 427 | 20240424 | 125500 | 1222366500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 428 | 20240424 | 125400 | 1222366500 | 22250 | 22250 | 22250 | 22250 | 46 |
| 429 | 20240424 | 125300 | 1221343000 | 22250 | 22200 | 22250 | 22150 | 681 |
| 430 | 20240424 | 125200 | 1206229500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 431 | 20240424 | 125100 | 1206207300 | 22250 | 22200 | 22250 | 22200 | 22 |
| 432 | 20240424 | 125000 | 1205718250 | 22200 | 22200 | 22200 | 22200 | 29 |
| 433 | 20240424 | 124900 | 1205074450 | 22200 | 22200 | 22250 | 22150 | 1659 |
| 434 | 20240424 | 124800 | 1168221900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 435 | 20240424 | 124700 | 1168221900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 436 | 20240424 | 124600 | 1168221900 | 22150 | 22150 | 22150 | 22150 | 48 |
| 437 | 20240424 | 124500 | 1167158700 | 22150 | 22150 | 22150 | 22150 | 23 |
| 438 | 20240424 | 124400 | 1166649250 | 22150 | 22150 | 22150 | 22150 | 30 |
| 439 | 20240424 | 124300 | 1165984750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 440 | 20240424 | 124200 | 1165984750 | 22200 | 22200 | 22200 | 22200 | 126 |
| 441 | 20240424 | 124100 | 1163187550 | 22200 | 22200 | 22200 | 22200 | 10 |
| 442 | 20240424 | 124000 | 1162965550 | 22200 | 22200 | 22200 | 22200 | 126 |
| 443 | 20240424 | 123900 | 1160168350 | 22200 | 22200 | 22200 | 22200 | 100 |
| 444 | 20240424 | 123800 | 1157948350 | 22200 | 22200 | 22200 | 22200 | 706 |
| 445 | 20240424 | 123700 | 1142275150 | 22200 | 22150 | 22200 | 22150 | 561 |
| 446 | 20240424 | 123600 | 1129821000 | 22200 | 22150 | 22200 | 22150 | 396 |
| 447 | 20240424 | 123500 | 1121037350 | 22150 | 22200 | 22200 | 22150 | 189 |
| 448 | 20240424 | 123400 | 1116842000 | 22200 | 22200 | 22200 | 22200 | 90 |
| 449 | 20240424 | 123300 | 1114844000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 450 | 20240424 | 123200 | 1114821800 | 22150 | 22150 | 22150 | 22150 | 6 |
| 451 | 20240424 | 123100 | 1114688900 | 22150 | 22150 | 22150 | 22150 | 90 |
| 452 | 20240424 | 123000 | 1112695400 | 22150 | 22150 | 22150 | 22100 | 527 |
| 453 | 20240424 | 122900 | 1101036700 | 22150 | 22150 | 22150 | 22150 | 181 |
| 454 | 20240424 | 122800 | 1097027550 | 22150 | 22200 | 22200 | 22150 | 423 |
| 455 | 20240424 | 122700 | 1087653100 | 22200 | 22200 | 22200 | 22200 | 20 |
| 456 | 20240424 | 122600 | 1087209100 | 22250 | 22200 | 22250 | 22150 | 720 |
| 457 | 20240424 | 122500 | 1071224950 | 22200 | 22200 | 22250 | 22200 | 5841 |
| 458 | 20240424 | 122400 | 941546650 | 22150 | 22050 | 22150 | 22050 | 4099 |
| 459 | 20240424 | 122300 | 850973100 | 22050 | 22050 | 22050 | 22050 | 22 |
| 460 | 20240424 | 122200 | 850488000 | 22050 | 22050 | 22050 | 22050 | 498 |
| 461 | 20240424 | 122100 | 839507100 | 22050 | 22050 | 22050 | 22050 | 783 |
| 462 | 20240424 | 122000 | 822241950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 463 | 20240424 | 121900 | 822241950 | 22050 | 22000 | 22050 | 22000 | 233 |
| 464 | 20240424 | 121800 | 817115900 | 22000 | 22000 | 22000 | 22000 | 16 |
| 465 | 20240424 | 121700 | 816763900 | 22000 | 22000 | 22000 | 22000 | 1000 |
| 466 | 20240424 | 121600 | 794763900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 467 | 20240424 | 121500 | 794763900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 468 | 20240424 | 121400 | 794763900 | 21950 | 21950 | 21950 | 21950 | 111 |
| 469 | 20240424 | 121300 | 792327450 | 21950 | 21950 | 21950 | 21950 | 160 |
| 470 | 20240424 | 121200 | 788815450 | 21950 | 21950 | 21950 | 21950 | 8 |
| 471 | 20240424 | 121100 | 788639850 | 21900 | 21950 | 21950 | 21900 | 60 |
| 472 | 20240424 | 121000 | 787325750 | 21950 | 21950 | 21950 | 21950 | 204 |
| 473 | 20240424 | 120900 | 782847950 | 21950 | 21950 | 21950 | 21900 | 22 |
| 474 | 20240424 | 120800 | 782365200 | 21950 | 21950 | 21950 | 21950 | 84 |
| 475 | 20240424 | 120700 | 780521400 | 21900 | 21900 | 21900 | 21900 | 5 |
| 476 | 20240424 | 120600 | 780411900 | 21900 | 21900 | 21900 | 21900 | 130 |
| 477 | 20240424 | 120500 | 777564900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 478 | 20240424 | 120400 | 777564900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 479 | 20240424 | 120300 | 777564900 | 21900 | 21900 | 21900 | 21900 | 2 |
| 480 | 20240424 | 120200 | 777521100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 481 | 20240424 | 120100 | 777521100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 482 | 20240424 | 120000 | 777521100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 483 | 20240424 | 115900 | 777521100 | 21850 | 21850 | 21850 | 21850 | 646 |
| 484 | 20240424 | 115800 | 763406000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 485 | 20240424 | 115700 | 763406000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 486 | 20240424 | 115600 | 763406000 | 21850 | 21850 | 21850 | 21850 | 10 |
| 487 | 20240424 | 115500 | 763187500 | 21850 | 21800 | 21850 | 21800 | 2 |
| 488 | 20240424 | 115400 | 763143850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 489 | 20240424 | 115300 | 763143850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 490 | 20240424 | 115200 | 763143850 | 21850 | 21800 | 21850 | 21800 | 24 |
| 491 | 20240424 | 115100 | 762620600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 492 | 20240424 | 115000 | 762620600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 493 | 20240424 | 114900 | 762620600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 494 | 20240424 | 114800 | 762620600 | 21800 | 21800 | 21800 | 21800 | 60 |
| 495 | 20240424 | 114700 | 761312600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 496 | 20240424 | 114600 | 761312600 | 21800 | 21800 | 21800 | 21800 | 156 |
| 497 | 20240424 | 114500 | 757911800 | 21800 | 21800 | 21800 | 21800 | 125 |
| 498 | 20240424 | 114400 | 755186800 | 21800 | 21800 | 21800 | 21800 | 5 |
| 499 | 20240424 | 114300 | 755077800 | 21850 | 21850 | 21850 | 21850 | 5 |
| 500 | 20240424 | 114200 | 754968550 | 21800 | 21800 | 21800 | 21800 | 20 |
| 501 | 20240424 | 114100 | 754532550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 502 | 20240424 | 114000 | 754532550 | 21800 | 21800 | 21800 | 21800 | 4 |
| 503 | 20240424 | 113900 | 754445350 | 21800 | 21800 | 21800 | 21800 | 91 |
| 504 | 20240424 | 113800 | 752461550 | 21850 | 21800 | 21850 | 21800 | 56 |
| 505 | 20240424 | 113700 | 751240700 | 21800 | 21800 | 21800 | 21800 | 50 |
| 506 | 20240424 | 113600 | 750150700 | 21800 | 21800 | 21800 | 21800 | 36 |
| 507 | 20240424 | 113500 | 749365900 | 21800 | 21800 | 21800 | 21800 | 676 |
| 508 | 20240424 | 113400 | 734629100 | 21850 | 21850 | 21850 | 21850 | 20 |
| 509 | 20240424 | 113300 | 734192100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 510 | 20240424 | 113200 | 734192100 | 21850 | 21850 | 21850 | 21850 | 53 |
| 511 | 20240424 | 113100 | 733034050 | 21850 | 21850 | 21850 | 21850 | 102 |
| 512 | 20240424 | 113000 | 730805350 | 21850 | 21850 | 21850 | 21850 | 100 |
| 513 | 20240424 | 112900 | 728620350 | 21850 | 21850 | 21850 | 21850 | 30 |
| 514 | 20240424 | 112800 | 727964850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 515 | 20240424 | 112700 | 727943000 | 21850 | 21850 | 21850 | 21850 | 2 |
| 516 | 20240424 | 112600 | 727899300 | 21850 | 21800 | 21850 | 21800 | 4 |
| 517 | 20240424 | 112500 | 727811950 | 21850 | 21850 | 21850 | 21800 | 652 |
| 518 | 20240424 | 112400 | 713574900 | 21900 | 21850 | 21900 | 21850 | 2 |
| 519 | 20240424 | 112300 | 713531150 | 21850 | 21850 | 21850 | 21850 | 46 |
| 520 | 20240424 | 112200 | 712526050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 521 | 20240424 | 112100 | 712526050 | 21900 | 21900 | 21900 | 21900 | 20 |
| 522 | 20240424 | 112000 | 712088050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 523 | 20240424 | 111900 | 712088050 | 21850 | 21850 | 21850 | 21850 | 4 |
| 524 | 20240424 | 111800 | 712000650 | 21850 | 21850 | 21850 | 21850 | 156 |
| 525 | 20240424 | 111700 | 708592050 | 21900 | 21900 | 21900 | 21900 | 1 |
| 526 | 20240424 | 111600 | 708570150 | 21850 | 21900 | 21900 | 21850 | 666 |
| 527 | 20240424 | 111500 | 694014850 | 21900 | 21900 | 21900 | 21900 | 125 |
| 528 | 20240424 | 111400 | 691277350 | 21950 | 21950 | 21950 | 21950 | 58 |
| 529 | 20240424 | 111300 | 690004250 | 21950 | 21950 | 21950 | 21950 | 2 |
| 530 | 20240424 | 111200 | 689960350 | 21950 | 21950 | 21950 | 21950 | 2 |
| 531 | 20240424 | 111100 | 689916450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 532 | 20240424 | 111000 | 689916450 | 21900 | 21950 | 21950 | 21900 | 177 |
| 533 | 20240424 | 110900 | 686039700 | 21900 | 21900 | 21900 | 21900 | 10 |
| 534 | 20240424 | 110800 | 685820700 | 21950 | 21950 | 21950 | 21950 | 4 |
| 535 | 20240424 | 110700 | 685732900 | 21950 | 21900 | 21950 | 21900 | 51 |
| 536 | 20240424 | 110600 | 684613500 | 21950 | 21900 | 21950 | 21900 | 89 |
| 537 | 20240424 | 110500 | 682662450 | 21900 | 21900 | 21900 | 21900 | 2 |
| 538 | 20240424 | 110400 | 682618650 | 21950 | 21950 | 21950 | 21950 | 102 |
| 539 | 20240424 | 110300 | 680379750 | 21950 | 22000 | 22000 | 21950 | 859 |
| 540 | 20240424 | 110200 | 661523800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 541 | 20240424 | 110100 | 661523800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 542 | 20240424 | 110000 | 661523800 | 21950 | 22000 | 22000 | 21950 | 51 |
| 543 | 20240424 | 105900 | 660402350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 544 | 20240424 | 105800 | 660402350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 545 | 20240424 | 105700 | 660402350 | 21950 | 21950 | 21950 | 21950 | 7 |
| 546 | 20240424 | 105600 | 660248700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 547 | 20240424 | 105500 | 660226700 | 21950 | 22000 | 22000 | 21950 | 11 |
| 548 | 20240424 | 105400 | 659984750 | 22000 | 21950 | 22000 | 21950 | 40 |
| 549 | 20240424 | 105300 | 659104850 | 21950 | 21950 | 21950 | 21950 | 5 |
| 550 | 20240424 | 105200 | 658995100 | 21950 | 21950 | 22000 | 21950 | 73 |
| 551 | 20240424 | 105100 | 657392250 | 21950 | 22000 | 22000 | 21950 | 12 |
| 552 | 20240424 | 105000 | 657128750 | 21950 | 21950 | 21950 | 21950 | 50 |
| 553 | 20240424 | 104900 | 656031250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 554 | 20240424 | 104800 | 656031250 | 21950 | 21950 | 21950 | 21950 | 50 |
| 555 | 20240424 | 104700 | 654933750 | 21950 | 21950 | 21950 | 21950 | 92 |
| 556 | 20240424 | 104600 | 652914350 | 21950 | 21950 | 21950 | 21950 | 106 |
| 557 | 20240424 | 104500 | 650587650 | 21950 | 21950 | 21950 | 21950 | 240 |
| 558 | 20240424 | 104400 | 645319650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 559 | 20240424 | 104300 | 645319650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 560 | 20240424 | 104200 | 645319650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 561 | 20240424 | 104100 | 645319650 | 21950 | 21950 | 21950 | 21950 | 6 |
| 562 | 20240424 | 104000 | 645187950 | 21950 | 21950 | 21950 | 21950 | 77 |
| 563 | 20240424 | 103900 | 643497800 | 21950 | 21950 | 21950 | 21950 | 810 |
| 564 | 20240424 | 103800 | 625718300 | 21950 | 21950 | 21950 | 21950 | 24 |
| 565 | 20240424 | 103700 | 625191500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 566 | 20240424 | 103600 | 625191500 | 21950 | 21950 | 21950 | 21950 | 25 |
| 567 | 20240424 | 103500 | 624642750 | 21950 | 21950 | 21950 | 21950 | 105 |
| 568 | 20240424 | 103400 | 622338000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 569 | 20240424 | 103300 | 622338000 | 21950 | 21900 | 21950 | 21900 | 2 |
| 570 | 20240424 | 103200 | 622294150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 571 | 20240424 | 103100 | 622294150 | 21950 | 21950 | 21950 | 21950 | 71 |
| 572 | 20240424 | 103000 | 620735700 | 21950 | 21950 | 21950 | 21950 | 7 |
| 573 | 20240424 | 102900 | 620582050 | 21950 | 21950 | 21950 | 21950 | 52 |
| 574 | 20240424 | 102800 | 619440650 | 21950 | 21950 | 21950 | 21950 | 6 |
| 575 | 20240424 | 102700 | 619308950 | 21900 | 21900 | 21900 | 21900 | 2 |
| 576 | 20240424 | 102600 | 619265150 | 21900 | 21900 | 21900 | 21900 | 51 |
| 577 | 20240424 | 102500 | 618148250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 578 | 20240424 | 102400 | 618148250 | 21900 | 21900 | 21900 | 21900 | 35 |
| 579 | 20240424 | 102300 | 617381750 | 21900 | 21900 | 21900 | 21900 | 414 |
| 580 | 20240424 | 102200 | 608315150 | 21950 | 21900 | 21950 | 21900 | 97 |
| 581 | 20240424 | 102100 | 606186050 | 21900 | 21900 | 21900 | 21900 | 10 |
| 582 | 20240424 | 102000 | 605967050 | 21900 | 21900 | 21900 | 21900 | 170 |
| 583 | 20240424 | 101900 | 602244050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 584 | 20240424 | 101800 | 602244050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 585 | 20240424 | 101700 | 602244050 | 21900 | 21900 | 21900 | 21900 | 100 |
| 586 | 20240424 | 101600 | 600054050 | 21900 | 21950 | 21950 | 21900 | 23 |
| 587 | 20240424 | 101500 | 599549250 | 21950 | 21950 | 21950 | 21950 | 14 |
| 588 | 20240424 | 101400 | 599241950 | 21950 | 21900 | 21950 | 21900 | 6 |
| 589 | 20240424 | 101300 | 599110400 | 21950 | 21900 | 21950 | 21900 | 22 |
| 590 | 20240424 | 101200 | 598628500 | 21900 | 21900 | 21900 | 21900 | 56 |
| 591 | 20240424 | 101100 | 597402100 | 21900 | 21900 | 21900 | 21900 | 27 |
| 592 | 20240424 | 101000 | 596810800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 593 | 20240424 | 100900 | 596810800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 594 | 20240424 | 100800 | 596810800 | 21950 | 21950 | 21950 | 21950 | 72 |
| 595 | 20240424 | 100700 | 595230400 | 21950 | 21950 | 21950 | 21950 | 13 |
| 596 | 20240424 | 100600 | 594945050 | 21950 | 21950 | 21950 | 21950 | 5 |
| 597 | 20240424 | 100500 | 594835300 | 21950 | 21950 | 21950 | 21950 | 282 |
| 598 | 20240424 | 100400 | 588645400 | 21950 | 21950 | 21950 | 21950 | 7 |
| 599 | 20240424 | 100300 | 588491750 | 21950 | 21900 | 21950 | 21900 | 168 |
| 600 | 20240424 | 100200 | 584804200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 601 | 20240424 | 100100 | 584804200 | 21900 | 21900 | 21900 | 21900 | 52 |
| 602 | 20240424 | 100000 | 583665400 | 21900 | 21950 | 21950 | 21900 | 64 |
| 603 | 20240424 | 095900 | 582261800 | 21900 | 21850 | 21900 | 21850 | 307 |
| 604 | 20240424 | 095800 | 575538550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 605 | 20240424 | 095700 | 575538550 | 21900 | 21900 | 21900 | 21900 | 4 |
| 606 | 20240424 | 095600 | 575450950 | 21850 | 21850 | 21850 | 21850 | 111 |
| 607 | 20240424 | 095500 | 573025600 | 21850 | 21850 | 21850 | 21850 | 14 |
| 608 | 20240424 | 095400 | 572719700 | 21850 | 21900 | 21900 | 21850 | 551 |
| 609 | 20240424 | 095300 | 560679950 | 21950 | 21900 | 21950 | 21900 | 621 |
| 610 | 20240424 | 095200 | 547079950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 611 | 20240424 | 095100 | 547079950 | 21850 | 21850 | 21850 | 21850 | 25 |
| 612 | 20240424 | 095000 | 546533700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 613 | 20240424 | 094900 | 546533700 | 21850 | 21900 | 21900 | 21800 | 15 |
| 614 | 20240424 | 094800 | 546205650 | 21800 | 21850 | 21850 | 21800 | 739 |
| 615 | 20240424 | 094700 | 530089950 | 21850 | 21850 | 21850 | 21850 | 237 |
| 616 | 20240424 | 094600 | 524911500 | 21850 | 21850 | 21850 | 21850 | 224 |
| 617 | 20240424 | 094500 | 520017100 | 21850 | 21900 | 21900 | 21850 | 83 |
| 618 | 20240424 | 094400 | 518200400 | 21900 | 21900 | 21900 | 21850 | 28 |
| 619 | 20240424 | 094300 | 517587500 | 21850 | 21850 | 21850 | 21850 | 24 |
| 620 | 20240424 | 094200 | 517063100 | 21800 | 21900 | 21900 | 21800 | 560 |
| 621 | 20240424 | 094100 | 504832050 | 21900 | 21900 | 21900 | 21900 | 652 |
| 622 | 20240424 | 094000 | 490553250 | 21900 | 21950 | 21950 | 21900 | 721 |
| 623 | 20240424 | 093900 | 474754900 | 21950 | 21950 | 21950 | 21950 | 127 |
| 624 | 20240424 | 093800 | 471967250 | 21950 | 21950 | 22000 | 21950 | 238 |
| 625 | 20240424 | 093700 | 466743100 | 21950 | 21950 | 21950 | 21950 | 308 |
| 626 | 20240424 | 093600 | 459982500 | 22000 | 21950 | 22000 | 21950 | 152 |
| 627 | 20240424 | 093500 | 456646050 | 22000 | 22000 | 22000 | 22000 | 192 |
| 628 | 20240424 | 093400 | 452422050 | 22000 | 22000 | 22000 | 22000 | 605 |
| 629 | 20240424 | 093300 | 439112050 | 22000 | 22000 | 22000 | 22000 | 18 |
| 630 | 20240424 | 093200 | 438716050 | 22000 | 22000 | 22000 | 22000 | 1 |
| 631 | 20240424 | 093100 | 438694050 | 22000 | 22000 | 22000 | 22000 | 187 |
| 632 | 20240424 | 093000 | 434580050 | 22000 | 22000 | 22000 | 22000 | 461 |
| 633 | 20240424 | 092900 | 424438050 | 22000 | 22000 | 22000 | 22000 | 576 |
| 634 | 20240424 | 092800 | 411766050 | 22000 | 22000 | 22000 | 21950 | 9 |
| 635 | 20240424 | 092700 | 411568100 | 22000 | 22000 | 22050 | 21950 | 527 |
| 636 | 20240424 | 092600 | 399975000 | 22050 | 22050 | 22050 | 22000 | 353 |
| 637 | 20240424 | 092500 | 392191850 | 22050 | 22050 | 22050 | 22050 | 513 |
| 638 | 20240424 | 092400 | 380880200 | 22050 | 22050 | 22050 | 22050 | 113 |
| 639 | 20240424 | 092300 | 378388550 | 22050 | 22050 | 22050 | 22050 | 103 |
| 640 | 20240424 | 092200 | 376117400 | 22100 | 22100 | 22100 | 22100 | 11 |
| 641 | 20240424 | 092100 | 375874300 | 22100 | 22050 | 22100 | 22050 | 177 |
| 642 | 20240424 | 092000 | 371970250 | 22050 | 22000 | 22050 | 22000 | 831 |
| 643 | 20240424 | 091900 | 353678700 | 22050 | 22050 | 22050 | 22050 | 88 |
| 644 | 20240424 | 091800 | 351738300 | 22100 | 22100 | 22100 | 22100 | 181 |
| 645 | 20240424 | 091700 | 347738200 | 22150 | 22150 | 22150 | 22150 | 1 |
| 646 | 20240424 | 091600 | 347716050 | 22150 | 22100 | 22150 | 22100 | 217 |
| 647 | 20240424 | 091500 | 342919250 | 22050 | 22100 | 22100 | 22050 | 605 |
| 648 | 20240424 | 091400 | 329568750 | 22050 | 22100 | 22100 | 22050 | 176 |
| 649 | 20240424 | 091300 | 325682700 | 22100 | 22050 | 22100 | 22050 | 2 |
| 650 | 20240424 | 091200 | 325638550 | 22050 | 22000 | 22100 | 22000 | 164 |
| 651 | 20240424 | 091100 | 322016950 | 22100 | 22100 | 22150 | 22000 | 4013 |
| 652 | 20240424 | 091000 | 233559450 | 22050 | 22100 | 22100 | 22050 | 1173 |
| 653 | 20240424 | 090900 | 207689800 | 22100 | 22100 | 22100 | 22100 | 20 |
| 654 | 20240424 | 090800 | 207247800 | 22100 | 22100 | 22100 | 22100 | 575 |
| 655 | 20240424 | 090700 | 194540300 | 22150 | 22100 | 22150 | 22050 | 453 |
| 656 | 20240424 | 090600 | 184527600 | 22050 | 22100 | 22150 | 22050 | 570 |
| 657 | 20240424 | 090500 | 171930000 | 22150 | 22150 | 22150 | 22050 | 748 |
| 658 | 20240424 | 090400 | 155388700 | 22150 | 22200 | 22200 | 22100 | 1174 |
| 659 | 20240424 | 090300 | 129383600 | 22200 | 22200 | 22250 | 22200 | 225 |
| 660 | 20240424 | 090200 | 124386750 | 22200 | 22200 | 22250 | 22200 | 1293 |
| 661 | 20240424 | 090100 | 95657750 | 22150 | 22200 | 22200 | 22100 | 478 |
| 662 | 20240424 | 090000 | 85072550 | 22250 | 22350 | 22350 | 22100 | 3817 |