35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 201000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 3 | 20240422 | 200900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240422 | 200800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240422 | 200700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240422 | 200600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240422 | 200500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240422 | 200400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240422 | 200300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240422 | 200200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240422 | 200100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240422 | 200000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240422 | 195900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240422 | 195800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240422 | 195700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240422 | 195600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240422 | 195500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240422 | 195400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240422 | 195300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240422 | 195200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240422 | 195100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240422 | 195000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240422 | 194900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240422 | 194800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240422 | 194700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240422 | 194600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240422 | 194500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240422 | 194400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240422 | 194300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240422 | 194200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240422 | 194100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240422 | 194000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 33 | 20240422 | 193900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240422 | 193800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240422 | 193700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240422 | 193600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240422 | 193500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240422 | 193400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240422 | 193300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240422 | 193200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240422 | 193100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240422 | 193000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240422 | 192900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240422 | 192800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240422 | 192700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240422 | 192600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240422 | 192500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240422 | 192400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240422 | 192300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240422 | 192200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240422 | 192100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240422 | 192000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240422 | 191900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240422 | 191800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240422 | 191700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240422 | 191600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240422 | 191500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240422 | 191400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240422 | 191300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240422 | 191200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240422 | 191100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240422 | 191000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 63 | 20240422 | 190900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240422 | 190800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240422 | 190700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240422 | 190600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240422 | 190500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240422 | 190400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240422 | 190300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240422 | 190200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240422 | 190100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240422 | 190000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240422 | 185900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240422 | 185800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240422 | 185700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240422 | 185600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240422 | 185500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240422 | 185400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240422 | 185300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240422 | 185200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240422 | 185100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240422 | 185000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240422 | 184900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240422 | 184800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240422 | 184700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240422 | 184600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240422 | 184500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240422 | 184400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240422 | 184300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240422 | 184200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240422 | 184100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240422 | 184000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 93 | 20240422 | 183900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240422 | 183800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240422 | 183700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240422 | 183600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240422 | 183500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240422 | 183400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240422 | 183300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240422 | 183200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240422 | 183100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240422 | 183000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240422 | 182900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240422 | 182800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240422 | 182700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240422 | 182600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240422 | 182500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240422 | 182400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240422 | 182300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240422 | 182200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240422 | 182100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240422 | 182000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240422 | 181900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240422 | 181800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240422 | 181700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240422 | 181600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240422 | 181500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240422 | 181400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240422 | 181300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240422 | 181200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240422 | 181100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240422 | 181000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 123 | 20240422 | 180900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240422 | 180800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240422 | 180700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240422 | 180600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240422 | 180500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240422 | 180400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240422 | 180300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240422 | 180200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240422 | 180100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240422 | 180000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240422 | 175900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240422 | 175800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240422 | 175700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240422 | 175600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240422 | 175500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240422 | 175400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240422 | 175300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240422 | 175200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240422 | 175100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240422 | 175000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240422 | 174900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240422 | 174800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240422 | 174700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240422 | 174600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240422 | 174500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240422 | 174400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240422 | 174300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240422 | 174200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240422 | 174100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240422 | 174000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 153 | 20240422 | 173900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240422 | 173800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240422 | 173700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240422 | 173600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240422 | 173500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240422 | 173400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240422 | 173300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240422 | 173200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240422 | 173100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240422 | 173000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240422 | 172900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240422 | 172800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240422 | 172700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240422 | 172600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240422 | 172500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240422 | 172400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240422 | 172300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240422 | 172200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240422 | 172100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240422 | 172000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240422 | 171900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240422 | 171800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240422 | 171700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240422 | 171600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240422 | 171500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240422 | 171400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240422 | 171300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240422 | 171200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240422 | 171100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240422 | 171000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 183 | 20240422 | 170900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240422 | 170800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240422 | 170700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240422 | 170600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240422 | 170500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240422 | 170400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240422 | 170300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240422 | 170200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240422 | 170100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240422 | 170000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240422 | 165900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240422 | 165800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240422 | 165700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240422 | 165600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240422 | 165500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240422 | 165400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240422 | 165300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240422 | 165200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240422 | 165100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240422 | 165000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240422 | 164900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240422 | 164800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240422 | 164700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240422 | 164600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240422 | 164500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240422 | 164400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240422 | 164300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240422 | 164200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240422 | 164100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240422 | 164000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 213 | 20240422 | 163900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240422 | 163800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240422 | 163700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240422 | 163600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240422 | 163500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240422 | 163400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240422 | 163300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240422 | 163200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240422 | 163100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240422 | 163000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240422 | 162900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240422 | 162800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240422 | 162700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240422 | 162600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240422 | 162500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240422 | 162400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240422 | 162300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240422 | 162200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240422 | 162100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240422 | 162000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240422 | 161900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20240422 | 161800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20240422 | 161700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20240422 | 161600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20240422 | 161500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20240422 | 161400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20240422 | 161300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20240422 | 161200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20240422 | 161100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20240422 | 161000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 243 | 20240422 | 160900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20240422 | 160800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20240422 | 160700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 246 | 20240422 | 160600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20240422 | 160500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 248 | 20240422 | 160400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 249 | 20240422 | 160300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 250 | 20240422 | 160200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 251 | 20240422 | 160100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 252 | 20240422 | 160000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 253 | 20240422 | 155900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 254 | 20240422 | 155800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 255 | 20240422 | 155700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20240422 | 155600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 257 | 20240422 | 155500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 258 | 20240422 | 155400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 259 | 20240422 | 155300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 260 | 20240422 | 155200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 261 | 20240422 | 155100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 262 | 20240422 | 155000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 263 | 20240422 | 154900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 264 | 20240422 | 154800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 265 | 20240422 | 154700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 266 | 20240422 | 154600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 267 | 20240422 | 154500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 268 | 20240422 | 154400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 269 | 20240422 | 154300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 270 | 20240422 | 154200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 271 | 20240422 | 154100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 272 | 20240422 | 154000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 273 | 20240422 | 153900 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 274 | 20240422 | 153800 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 275 | 20240422 | 153700 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 276 | 20240422 | 153600 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 277 | 20240422 | 153500 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 278 | 20240422 | 153400 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 279 | 20240422 | 153300 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 280 | 20240422 | 153200 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 281 | 20240422 | 153100 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 282 | 20240422 | 153000 | 2450119450 | 34100 | 34100 | 34100 | 34100 | 1547 |
| 283 | 20240422 | 152900 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 284 | 20240422 | 152800 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 285 | 20240422 | 152700 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 286 | 20240422 | 152600 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 287 | 20240422 | 152500 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 288 | 20240422 | 152400 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 289 | 20240422 | 152300 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 290 | 20240422 | 152200 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 291 | 20240422 | 152100 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 292 | 20240422 | 152000 | 2397366750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 293 | 20240422 | 151900 | 2397366750 | 34100 | 34150 | 34150 | 34100 | 33 |
| 294 | 20240422 | 151800 | 2396240650 | 34200 | 34050 | 34250 | 33850 | 787 |
| 295 | 20240422 | 151700 | 2369380800 | 34050 | 34000 | 34100 | 33850 | 422 |
| 296 | 20240422 | 151600 | 2355036750 | 33950 | 33850 | 34000 | 33850 | 353 |
| 297 | 20240422 | 151500 | 2343062800 | 33850 | 33950 | 34050 | 33850 | 364 |
| 298 | 20240422 | 151400 | 2330699250 | 33950 | 34000 | 34050 | 33950 | 322 |
| 299 | 20240422 | 151300 | 2319750400 | 33950 | 33950 | 34050 | 33950 | 359 |
| 300 | 20240422 | 151200 | 2307547600 | 33950 | 33900 | 34050 | 33900 | 352 |
| 301 | 20240422 | 151100 | 2295599350 | 33900 | 33950 | 34050 | 33900 | 424 |
| 302 | 20240422 | 151000 | 2281198950 | 33950 | 34000 | 34050 | 33900 | 384 |
| 303 | 20240422 | 150900 | 2268150900 | 34000 | 34000 | 34150 | 33850 | 458 |
| 304 | 20240422 | 150800 | 2252577850 | 33900 | 34050 | 34150 | 33900 | 577 |
| 305 | 20240422 | 150700 | 2232933000 | 34000 | 33850 | 34050 | 33850 | 1546 |
| 306 | 20240422 | 150600 | 2180371150 | 33850 | 34050 | 34050 | 33800 | 686 |
| 307 | 20240422 | 150500 | 2157102950 | 34050 | 34100 | 34100 | 34000 | 588 |
| 308 | 20240422 | 150400 | 2137070050 | 34100 | 34050 | 34100 | 34000 | 599 |
| 309 | 20240422 | 150300 | 2116676500 | 34050 | 34050 | 34100 | 34000 | 603 |
| 310 | 20240422 | 150200 | 2096139700 | 34050 | 34000 | 34050 | 34000 | 702 |
| 311 | 20240422 | 150100 | 2072247500 | 33950 | 34000 | 34050 | 33950 | 556 |
| 312 | 20240422 | 150000 | 2053347900 | 33950 | 33950 | 34000 | 33800 | 328 |
| 313 | 20240422 | 145900 | 2042236900 | 33900 | 33900 | 34000 | 33850 | 533 |
| 314 | 20240422 | 145800 | 2024143950 | 33850 | 33800 | 33950 | 33750 | 390 |
| 315 | 20240422 | 145700 | 2010940350 | 33800 | 33950 | 33950 | 33800 | 695 |
| 316 | 20240422 | 145600 | 1987409350 | 33950 | 34000 | 34000 | 33850 | 328 |
| 317 | 20240422 | 145500 | 1976278900 | 33950 | 33950 | 34000 | 33900 | 355 |
| 318 | 20240422 | 145400 | 1964222500 | 34000 | 34050 | 34050 | 33850 | 336 |
| 319 | 20240422 | 145300 | 1952819800 | 34050 | 33950 | 34050 | 33900 | 275 |
| 320 | 20240422 | 145200 | 1943475050 | 33950 | 34000 | 34050 | 33850 | 298 |
| 321 | 20240422 | 145100 | 1933342500 | 34000 | 33950 | 34050 | 33900 | 517 |
| 322 | 20240422 | 145000 | 1915764950 | 34000 | 33950 | 34050 | 33900 | 317 |
| 323 | 20240422 | 144900 | 1904993850 | 33950 | 33950 | 34050 | 33850 | 281 |
| 324 | 20240422 | 144800 | 1895453250 | 33950 | 34000 | 34000 | 33850 | 330 |
| 325 | 20240422 | 144700 | 1884247100 | 34050 | 34000 | 34050 | 33850 | 442 |
| 326 | 20240422 | 144600 | 1869250750 | 34000 | 33850 | 34000 | 33850 | 684 |
| 327 | 20240422 | 144500 | 1846020600 | 33850 | 33800 | 33900 | 33800 | 332 |
| 328 | 20240422 | 144400 | 1834783600 | 33800 | 33750 | 33850 | 33700 | 245 |
| 329 | 20240422 | 144300 | 1826510750 | 33700 | 33550 | 33750 | 33550 | 387 |
| 330 | 20240422 | 144200 | 1813494950 | 33600 | 33600 | 33650 | 33550 | 217 |
| 331 | 20240422 | 144100 | 1806204450 | 33500 | 33650 | 33650 | 33500 | 504 |
| 332 | 20240422 | 144000 | 1789277950 | 33600 | 33650 | 33650 | 33550 | 459 |
| 333 | 20240422 | 143900 | 1773843950 | 33650 | 33700 | 33700 | 33650 | 236 |
| 334 | 20240422 | 143800 | 1765897300 | 33700 | 33750 | 33750 | 33700 | 321 |
| 335 | 20240422 | 143700 | 1755075100 | 33800 | 33750 | 33800 | 33700 | 259 |
| 336 | 20240422 | 143600 | 1746333400 | 33800 | 33800 | 33900 | 33800 | 550 |
| 337 | 20240422 | 143500 | 1727736650 | 33800 | 33850 | 33850 | 33750 | 349 |
| 338 | 20240422 | 143400 | 1715942600 | 33850 | 33800 | 33900 | 33750 | 281 |
| 339 | 20240422 | 143300 | 1706440600 | 33850 | 33900 | 33900 | 33750 | 388 |
| 340 | 20240422 | 143200 | 1693324150 | 33850 | 33800 | 33850 | 33750 | 307 |
| 341 | 20240422 | 143100 | 1682947300 | 33800 | 33700 | 33850 | 33700 | 271 |
| 342 | 20240422 | 143000 | 1673796850 | 33750 | 33700 | 33800 | 33650 | 341 |
| 343 | 20240422 | 142900 | 1662305450 | 33700 | 33700 | 33750 | 33650 | 285 |
| 344 | 20240422 | 142800 | 1652705150 | 33700 | 33750 | 33750 | 33650 | 211 |
| 345 | 20240422 | 142700 | 1645598050 | 33800 | 33600 | 33800 | 33550 | 439 |
| 346 | 20240422 | 142600 | 1630824900 | 33650 | 33550 | 33750 | 33550 | 186 |
| 347 | 20240422 | 142500 | 1624567150 | 33600 | 33600 | 33650 | 33500 | 415 |
| 348 | 20240422 | 142400 | 1610636850 | 33600 | 33500 | 33750 | 33500 | 213 |
| 349 | 20240422 | 142300 | 1603484250 | 33500 | 33650 | 33700 | 33500 | 300 |
| 350 | 20240422 | 142200 | 1593408000 | 33650 | 33550 | 33700 | 33500 | 281 |
| 351 | 20240422 | 142100 | 1583973350 | 33550 | 33600 | 33750 | 33500 | 290 |
| 352 | 20240422 | 142000 | 1574235200 | 33600 | 33550 | 33800 | 33550 | 294 |
| 353 | 20240422 | 141900 | 1564346250 | 33600 | 33600 | 33650 | 33500 | 354 |
| 354 | 20240422 | 141800 | 1552465700 | 33700 | 33650 | 33700 | 33550 | 210 |
| 355 | 20240422 | 141700 | 1545411050 | 33650 | 33600 | 33650 | 33600 | 289 |
| 356 | 20240422 | 141600 | 1535694150 | 33650 | 33550 | 33700 | 33550 | 307 |
| 357 | 20240422 | 141500 | 1525377150 | 33550 | 33700 | 33700 | 33550 | 257 |
| 358 | 20240422 | 141400 | 1516744400 | 33750 | 33650 | 33750 | 33550 | 252 |
| 359 | 20240422 | 141300 | 1508275600 | 33650 | 33600 | 33700 | 33600 | 332 |
| 360 | 20240422 | 141200 | 1497112750 | 33700 | 33700 | 33850 | 33650 | 232 |
| 361 | 20240422 | 141100 | 1489292100 | 33700 | 33600 | 33700 | 33550 | 267 |
| 362 | 20240422 | 141000 | 1480317250 | 33550 | 33550 | 33650 | 33550 | 553 |
| 363 | 20240422 | 140900 | 1461749500 | 33550 | 33550 | 33650 | 33550 | 236 |
| 364 | 20240422 | 140800 | 1453826100 | 33600 | 33550 | 33650 | 33550 | 374 |
| 365 | 20240422 | 140700 | 1441269750 | 33500 | 33500 | 33550 | 33500 | 191 |
| 366 | 20240422 | 140600 | 1434869700 | 33500 | 33550 | 33600 | 33500 | 273 |
| 367 | 20240422 | 140500 | 1425719400 | 33550 | 33550 | 33550 | 33500 | 236 |
| 368 | 20240422 | 140400 | 1417808700 | 33550 | 33500 | 33850 | 33500 | 589 |
| 369 | 20240422 | 140300 | 1398051650 | 33550 | 33650 | 33650 | 33550 | 245 |
| 370 | 20240422 | 140200 | 1389823900 | 33650 | 33700 | 33700 | 33600 | 270 |
| 371 | 20240422 | 140100 | 1380742150 | 33650 | 33700 | 33850 | 33650 | 660 |
| 372 | 20240422 | 140000 | 1358520200 | 33750 | 33700 | 33750 | 33650 | 349 |
| 373 | 20240422 | 135900 | 1346765450 | 33700 | 33650 | 33700 | 33650 | 182 |
| 374 | 20240422 | 135800 | 1340637400 | 33700 | 33650 | 33700 | 33650 | 355 |
| 375 | 20240422 | 135700 | 1328689700 | 33650 | 33700 | 33750 | 33650 | 226 |
| 376 | 20240422 | 135600 | 1321074950 | 33700 | 33700 | 33800 | 33700 | 274 |
| 377 | 20240422 | 135500 | 1311837200 | 33700 | 33700 | 33750 | 33650 | 323 |
| 378 | 20240422 | 135400 | 1300946050 | 33700 | 33750 | 33800 | 33650 | 164 |
| 379 | 20240422 | 135300 | 1295415200 | 33750 | 33700 | 33800 | 33650 | 128 |
| 380 | 20240422 | 135200 | 1291100150 | 33700 | 33700 | 33700 | 33700 | 175 |
| 381 | 20240422 | 135100 | 1285202650 | 33700 | 33750 | 33750 | 33700 | 207 |
| 382 | 20240422 | 135000 | 1278222600 | 33700 | 33700 | 33750 | 33700 | 127 |
| 383 | 20240422 | 134900 | 1273941300 | 33700 | 33700 | 33750 | 33700 | 167 |
| 384 | 20240422 | 134800 | 1268312950 | 33750 | 33700 | 33750 | 33700 | 113 |
| 385 | 20240422 | 134700 | 1264503200 | 33700 | 33750 | 33750 | 33700 | 260 |
| 386 | 20240422 | 134600 | 1255737800 | 33750 | 33800 | 33800 | 33700 | 68 |
| 387 | 20240422 | 134500 | 1253444350 | 33800 | 33750 | 33800 | 33700 | 185 |
| 388 | 20240422 | 134400 | 1247207950 | 33750 | 33700 | 33750 | 33650 | 258 |
| 389 | 20240422 | 134300 | 1238511300 | 33750 | 33700 | 33800 | 33700 | 52 |
| 390 | 20240422 | 134200 | 1236758650 | 33750 | 33750 | 33800 | 33700 | 268 |
| 391 | 20240422 | 134100 | 1227723900 | 33750 | 33750 | 33800 | 33700 | 66 |
| 392 | 20240422 | 134000 | 1225498100 | 33650 | 33650 | 33700 | 33650 | 146 |
| 393 | 20240422 | 133900 | 1220581300 | 33700 | 33650 | 33700 | 33650 | 270 |
| 394 | 20240422 | 133800 | 1211493950 | 33700 | 33700 | 33800 | 33700 | 146 |
| 395 | 20240422 | 133700 | 1206573650 | 33700 | 33750 | 33750 | 33650 | 519 |
| 396 | 20240422 | 133600 | 1189084300 | 33750 | 33750 | 33750 | 33700 | 161 |
| 397 | 20240422 | 133500 | 1183657400 | 33750 | 33800 | 33800 | 33700 | 183 |
| 398 | 20240422 | 133400 | 1177485000 | 33750 | 33800 | 33800 | 33750 | 128 |
| 399 | 20240422 | 133300 | 1173164700 | 33800 | 33800 | 33800 | 33750 | 188 |
| 400 | 20240422 | 133200 | 1166816800 | 33750 | 33750 | 33850 | 33750 | 216 |
| 401 | 20240422 | 133100 | 1159518950 | 33750 | 33800 | 33850 | 33750 | 100 |
| 402 | 20240422 | 133000 | 1156141950 | 33800 | 33750 | 33800 | 33750 | 221 |
| 403 | 20240422 | 132900 | 1148677700 | 33800 | 33700 | 33850 | 33700 | 107 |
| 404 | 20240422 | 132800 | 1145061550 | 33750 | 33750 | 33800 | 33700 | 176 |
| 405 | 20240422 | 132700 | 1139123300 | 33800 | 33700 | 33800 | 33700 | 134 |
| 406 | 20240422 | 132600 | 1134601900 | 33750 | 33800 | 33800 | 33700 | 133 |
| 407 | 20240422 | 132500 | 1130116250 | 33700 | 33800 | 33800 | 33700 | 179 |
| 408 | 20240422 | 132400 | 1124079850 | 33750 | 33750 | 33750 | 33700 | 181 |
| 409 | 20240422 | 132300 | 1117973700 | 33750 | 33750 | 33900 | 33700 | 298 |
| 410 | 20240422 | 132200 | 1107907900 | 33750 | 33750 | 33800 | 33750 | 198 |
| 411 | 20240422 | 132100 | 1101225050 | 33800 | 33800 | 33800 | 33750 | 218 |
| 412 | 20240422 | 132000 | 1093865150 | 33800 | 33850 | 33850 | 33800 | 187 |
| 413 | 20240422 | 131900 | 1087543250 | 33900 | 33800 | 33900 | 33800 | 116 |
| 414 | 20240422 | 131800 | 1083618050 | 33900 | 33850 | 33900 | 33850 | 143 |
| 415 | 20240422 | 131700 | 1078776100 | 33850 | 33850 | 33900 | 33800 | 186 |
| 416 | 20240422 | 131600 | 1072483550 | 33800 | 33850 | 33850 | 33800 | 83 |
| 417 | 20240422 | 131500 | 1069676600 | 33850 | 33850 | 33900 | 33800 | 166 |
| 418 | 20240422 | 131400 | 1064061150 | 33850 | 33850 | 33850 | 33800 | 135 |
| 419 | 20240422 | 131300 | 1059495100 | 33800 | 33800 | 33850 | 33800 | 122 |
| 420 | 20240422 | 131200 | 1055371100 | 33850 | 33850 | 33850 | 33800 | 44 |
| 421 | 20240422 | 131100 | 1053882250 | 33800 | 33900 | 33900 | 33800 | 62 |
| 422 | 20240422 | 131000 | 1051782750 | 33900 | 33950 | 33950 | 33900 | 116 |
| 423 | 20240422 | 130900 | 1047849300 | 33950 | 33850 | 33950 | 33800 | 142 |
| 424 | 20240422 | 130800 | 1043040000 | 33850 | 33800 | 33850 | 33750 | 161 |
| 425 | 20240422 | 130700 | 1037599700 | 33800 | 33750 | 33800 | 33750 | 66 |
| 426 | 20240422 | 130600 | 1035371400 | 33800 | 33850 | 33850 | 33800 | 112 |
| 427 | 20240422 | 130500 | 1031583800 | 33850 | 33800 | 33850 | 33800 | 44 |
| 428 | 20240422 | 130400 | 1030096550 | 33800 | 33800 | 33800 | 33750 | 167 |
| 429 | 20240422 | 130300 | 1024459650 | 33800 | 33750 | 33800 | 33750 | 72 |
| 430 | 20240422 | 130200 | 1022028000 | 33800 | 33800 | 33850 | 33750 | 54 |
| 431 | 20240422 | 130100 | 1020202950 | 33800 | 33800 | 33800 | 33750 | 125 |
| 432 | 20240422 | 130000 | 1015982400 | 33850 | 33850 | 33850 | 33800 | 113 |
| 433 | 20240422 | 125900 | 1012161950 | 33850 | 33750 | 33850 | 33750 | 101 |
| 434 | 20240422 | 125800 | 1008751150 | 33800 | 33750 | 33850 | 33750 | 99 |
| 435 | 20240422 | 125700 | 1005407500 | 33800 | 33800 | 33800 | 33750 | 55 |
| 436 | 20240422 | 125600 | 1003549050 | 33800 | 33850 | 33850 | 33800 | 77 |
| 437 | 20240422 | 125500 | 1000945100 | 33850 | 33800 | 33900 | 33800 | 95 |
| 438 | 20240422 | 125400 | 997729950 | 33850 | 33750 | 33850 | 33750 | 89 |
| 439 | 20240422 | 125300 | 994720300 | 33800 | 33800 | 33800 | 33750 | 84 |
| 440 | 20240422 | 125200 | 991882150 | 33800 | 33900 | 33900 | 33750 | 74 |
| 441 | 20240422 | 125100 | 989381950 | 33900 | 33800 | 33900 | 33750 | 234 |
| 442 | 20240422 | 125000 | 981478100 | 33800 | 33850 | 33850 | 33750 | 69 |
| 443 | 20240422 | 124900 | 979144050 | 33850 | 33800 | 33850 | 33750 | 127 |
| 444 | 20240422 | 124800 | 974855550 | 33800 | 33850 | 33850 | 33750 | 53 |
| 445 | 20240422 | 124700 | 973064650 | 33750 | 33750 | 33800 | 33750 | 99 |
| 446 | 20240422 | 124600 | 969721600 | 33750 | 33750 | 33750 | 33750 | 14 |
| 447 | 20240422 | 124500 | 969249100 | 33750 | 33800 | 33800 | 33750 | 124 |
| 448 | 20240422 | 124400 | 965062000 | 33850 | 33850 | 33850 | 33850 | 27 |
| 449 | 20240422 | 124300 | 964148050 | 33750 | 33800 | 33800 | 33750 | 56 |
| 450 | 20240422 | 124200 | 962257350 | 33800 | 33800 | 33800 | 33750 | 148 |
| 451 | 20240422 | 124100 | 957259200 | 33750 | 33750 | 33800 | 33750 | 114 |
| 452 | 20240422 | 124000 | 953410250 | 33800 | 33800 | 33800 | 33750 | 13 |
| 453 | 20240422 | 123900 | 952970900 | 33800 | 33800 | 33800 | 33750 | 93 |
| 454 | 20240422 | 123800 | 949830600 | 33800 | 33750 | 33800 | 33750 | 68 |
| 455 | 20240422 | 123700 | 947533950 | 33800 | 33800 | 33850 | 33750 | 49 |
| 456 | 20240422 | 123600 | 945878000 | 33850 | 33800 | 33850 | 33750 | 125 |
| 457 | 20240422 | 123500 | 941657200 | 33800 | 33750 | 33850 | 33750 | 138 |
| 458 | 20240422 | 123400 | 936997950 | 33800 | 33800 | 33800 | 33750 | 41 |
| 459 | 20240422 | 123300 | 935612750 | 33850 | 33800 | 33850 | 33800 | 212 |
| 460 | 20240422 | 123200 | 928446900 | 33850 | 33850 | 33850 | 33850 | 40 |
| 461 | 20240422 | 123100 | 927092900 | 33850 | 33850 | 33900 | 33800 | 262 |
| 462 | 20240422 | 123000 | 918236300 | 33850 | 33800 | 33850 | 33800 | 78 |
| 463 | 20240422 | 122900 | 915596600 | 33850 | 33850 | 33900 | 33800 | 91 |
| 464 | 20240422 | 122800 | 912515600 | 33850 | 33900 | 33900 | 33850 | 10 |
| 465 | 20240422 | 122700 | 912176950 | 33900 | 33850 | 33900 | 33850 | 144 |
| 466 | 20240422 | 122600 | 907302350 | 33850 | 33900 | 33900 | 33850 | 44 |
| 467 | 20240422 | 122500 | 905811300 | 33900 | 33850 | 33950 | 33850 | 71 |
| 468 | 20240422 | 122400 | 903407050 | 33800 | 33850 | 33850 | 33800 | 68 |
| 469 | 20240422 | 122300 | 901106800 | 33900 | 33900 | 33900 | 33850 | 73 |
| 470 | 20240422 | 122200 | 898635450 | 33900 | 33850 | 33950 | 33800 | 138 |
| 471 | 20240422 | 122100 | 893968450 | 33850 | 33850 | 33900 | 33750 | 205 |
| 472 | 20240422 | 122000 | 887031400 | 33850 | 33850 | 33850 | 33750 | 142 |
| 473 | 20240422 | 121900 | 882231250 | 33850 | 33900 | 33950 | 33850 | 80 |
| 474 | 20240422 | 121800 | 879521650 | 33950 | 33850 | 33950 | 33850 | 74 |
| 475 | 20240422 | 121700 | 877012250 | 33850 | 33900 | 33900 | 33800 | 181 |
| 476 | 20240422 | 121600 | 870888500 | 33950 | 33900 | 33950 | 33850 | 16 |
| 477 | 20240422 | 121500 | 870346550 | 33900 | 33800 | 33950 | 33800 | 221 |
| 478 | 20240422 | 121400 | 862858750 | 33800 | 33750 | 33900 | 33750 | 141 |
| 479 | 20240422 | 121300 | 858091250 | 33800 | 33850 | 33900 | 33800 | 33 |
| 480 | 20240422 | 121200 | 856974550 | 33850 | 33900 | 33900 | 33850 | 12 |
| 481 | 20240422 | 121100 | 856568300 | 33850 | 33850 | 33850 | 33800 | 175 |
| 482 | 20240422 | 121000 | 850649800 | 33850 | 33900 | 33900 | 33850 | 6 |
| 483 | 20240422 | 120900 | 850446550 | 33850 | 33850 | 33850 | 33800 | 76 |
| 484 | 20240422 | 120800 | 847875850 | 33850 | 33850 | 33850 | 33800 | 118 |
| 485 | 20240422 | 120700 | 843884050 | 33850 | 33850 | 33900 | 33850 | 80 |
| 486 | 20240422 | 120600 | 841175950 | 33900 | 33900 | 33900 | 33900 | 18 |
| 487 | 20240422 | 120500 | 840565750 | 33850 | 33850 | 33900 | 33800 | 161 |
| 488 | 20240422 | 120400 | 835118300 | 33900 | 33900 | 33900 | 33900 | 4 |
| 489 | 20240422 | 120300 | 834982700 | 33850 | 33800 | 33850 | 33800 | 80 |
| 490 | 20240422 | 120200 | 832274800 | 33750 | 33800 | 33800 | 33750 | 51 |
| 491 | 20240422 | 120100 | 830553500 | 33800 | 33850 | 33850 | 33800 | 97 |
| 492 | 20240422 | 120000 | 827273400 | 33900 | 33850 | 33900 | 33800 | 35 |
| 493 | 20240422 | 115900 | 826089450 | 33800 | 33800 | 33850 | 33750 | 426 |
| 494 | 20240422 | 115800 | 811702450 | 33850 | 33800 | 33850 | 33800 | 113 |
| 495 | 20240422 | 115700 | 807880150 | 33800 | 33800 | 33850 | 33800 | 113 |
| 496 | 20240422 | 115600 | 804059800 | 33800 | 33800 | 33850 | 33800 | 66 |
| 497 | 20240422 | 115500 | 801826900 | 33800 | 33850 | 33850 | 33800 | 138 |
| 498 | 20240422 | 115400 | 797161800 | 33850 | 33850 | 33850 | 33800 | 116 |
| 499 | 20240422 | 115300 | 793239500 | 33850 | 33850 | 33900 | 33800 | 82 |
| 500 | 20240422 | 115200 | 790464850 | 33850 | 33850 | 33850 | 33850 | 105 |
| 501 | 20240422 | 115100 | 786910600 | 33900 | 33900 | 33900 | 33900 | 40 |
| 502 | 20240422 | 115000 | 785554600 | 33900 | 33900 | 33950 | 33850 | 70 |
| 503 | 20240422 | 114900 | 783183700 | 33850 | 33900 | 33900 | 33850 | 52 |
| 504 | 20240422 | 114800 | 781423400 | 33850 | 33900 | 33900 | 33850 | 43 |
| 505 | 20240422 | 114700 | 779966250 | 33900 | 33850 | 33900 | 33850 | 59 |
| 506 | 20240422 | 114600 | 777968350 | 33950 | 33950 | 33950 | 33850 | 52 |
| 507 | 20240422 | 114500 | 776207950 | 33900 | 33850 | 33900 | 33800 | 70 |
| 508 | 20240422 | 114400 | 773841000 | 33800 | 33850 | 33850 | 33800 | 92 |
| 509 | 20240422 | 114300 | 770730450 | 33850 | 33900 | 33900 | 33800 | 72 |
| 510 | 20240422 | 114200 | 768291650 | 33900 | 33850 | 33900 | 33850 | 17 |
| 511 | 20240422 | 114100 | 767715650 | 33850 | 33850 | 33850 | 33850 | 56 |
| 512 | 20240422 | 114000 | 765820050 | 33800 | 33850 | 33900 | 33800 | 94 |
| 513 | 20240422 | 113900 | 762640750 | 33850 | 33850 | 33850 | 33850 | 24 |
| 514 | 20240422 | 113800 | 761828350 | 33850 | 33900 | 33900 | 33850 | 41 |
| 515 | 20240422 | 113700 | 760439400 | 33850 | 33900 | 33900 | 33850 | 93 |
| 516 | 20240422 | 113600 | 757290750 | 33950 | 33950 | 33950 | 33850 | 108 |
| 517 | 20240422 | 113500 | 753632500 | 33950 | 33950 | 33950 | 33850 | 11 |
| 518 | 20240422 | 113400 | 753259850 | 33850 | 33900 | 33900 | 33850 | 93 |
| 519 | 20240422 | 113300 | 750109300 | 33950 | 33950 | 33950 | 33900 | 68 |
| 520 | 20240422 | 113200 | 747802850 | 33950 | 34000 | 34000 | 33950 | 23 |
| 521 | 20240422 | 113100 | 747021900 | 33950 | 33850 | 33950 | 33850 | 146 |
| 522 | 20240422 | 113000 | 742067550 | 33850 | 33900 | 33900 | 33850 | 120 |
| 523 | 20240422 | 112900 | 738004750 | 33900 | 33900 | 33900 | 33850 | 65 |
| 524 | 20240422 | 112800 | 735801800 | 33950 | 33900 | 33950 | 33900 | 22 |
| 525 | 20240422 | 112700 | 735055950 | 33900 | 33900 | 33900 | 33850 | 111 |
| 526 | 20240422 | 112600 | 731297700 | 33900 | 33850 | 33900 | 33850 | 104 |
| 527 | 20240422 | 112500 | 727774300 | 33900 | 33850 | 33950 | 33850 | 68 |
| 528 | 20240422 | 112400 | 725469450 | 33900 | 33850 | 33900 | 33850 | 111 |
| 529 | 20240422 | 112300 | 721711300 | 33900 | 33950 | 33950 | 33900 | 81 |
| 530 | 20240422 | 112200 | 718965350 | 33950 | 33950 | 33950 | 33950 | 9 |
| 531 | 20240422 | 112100 | 718659800 | 33950 | 33950 | 33950 | 33900 | 65 |
| 532 | 20240422 | 112000 | 716455550 | 33900 | 33900 | 34000 | 33900 | 89 |
| 533 | 20240422 | 111900 | 713433950 | 33900 | 33900 | 33900 | 33900 | 240 |
| 534 | 20240422 | 111800 | 705297950 | 33850 | 33900 | 33900 | 33850 | 63 |
| 535 | 20240422 | 111700 | 703164850 | 33950 | 33900 | 33950 | 33900 | 109 |
| 536 | 20240422 | 111600 | 699469700 | 33850 | 33900 | 33900 | 33800 | 368 |
| 537 | 20240422 | 111500 | 687006850 | 33900 | 33850 | 33900 | 33850 | 256 |
| 538 | 20240422 | 111400 | 678341100 | 33850 | 33900 | 33950 | 33850 | 194 |
| 539 | 20240422 | 111300 | 671768600 | 33950 | 33950 | 33950 | 33900 | 8 |
| 540 | 20240422 | 111200 | 671497050 | 33950 | 33950 | 33950 | 33900 | 104 |
| 541 | 20240422 | 111100 | 667969300 | 33950 | 33900 | 33950 | 33900 | 102 |
| 542 | 20240422 | 111000 | 664509500 | 33950 | 33950 | 34000 | 33900 | 81 |
| 543 | 20240422 | 110900 | 661761550 | 34000 | 33900 | 34000 | 33900 | 108 |
| 544 | 20240422 | 110800 | 658099550 | 33950 | 33950 | 33950 | 33950 | 57 |
| 545 | 20240422 | 110700 | 656164400 | 33900 | 33900 | 34000 | 33900 | 72 |
| 546 | 20240422 | 110600 | 653722150 | 34000 | 33900 | 34000 | 33900 | 70 |
| 547 | 20240422 | 110500 | 651347700 | 33900 | 34000 | 34000 | 33900 | 103 |
| 548 | 20240422 | 110400 | 647853300 | 34000 | 33950 | 34000 | 33950 | 8 |
| 549 | 20240422 | 110300 | 647581600 | 33950 | 33900 | 33950 | 33900 | 73 |
| 550 | 20240422 | 110200 | 645106050 | 33850 | 33850 | 33850 | 33850 | 93 |
| 551 | 20240422 | 110100 | 641958000 | 33850 | 33900 | 33900 | 33850 | 12 |
| 552 | 20240422 | 110000 | 641551750 | 33900 | 33850 | 33950 | 33850 | 45 |
| 553 | 20240422 | 105900 | 640026800 | 33850 | 33950 | 33950 | 33850 | 260 |
| 554 | 20240422 | 105800 | 631211950 | 33900 | 33950 | 33950 | 33900 | 59 |
| 555 | 20240422 | 105700 | 629209200 | 33900 | 33950 | 33950 | 33900 | 71 |
| 556 | 20240422 | 105600 | 626800300 | 33950 | 33950 | 34000 | 33950 | 129 |
| 557 | 20240422 | 105500 | 622419750 | 34000 | 34000 | 34000 | 33950 | 44 |
| 558 | 20240422 | 105400 | 620924050 | 34000 | 34050 | 34050 | 34000 | 92 |
| 559 | 20240422 | 105300 | 617795900 | 34000 | 34050 | 34050 | 34000 | 106 |
| 560 | 20240422 | 105200 | 614191850 | 34050 | 34050 | 34100 | 34000 | 81 |
| 561 | 20240422 | 105100 | 611436600 | 34000 | 34000 | 34000 | 33900 | 218 |
| 562 | 20240422 | 105000 | 604037250 | 34000 | 34100 | 34100 | 33950 | 1307 |
| 563 | 20240422 | 104900 | 559596300 | 34200 | 34100 | 34200 | 34100 | 84 |
| 564 | 20240422 | 104800 | 556731800 | 34100 | 34100 | 34100 | 34050 | 421 |
| 565 | 20240422 | 104700 | 542376050 | 34100 | 34000 | 34100 | 34000 | 84 |
| 566 | 20240422 | 104600 | 539518650 | 34000 | 34000 | 34000 | 34000 | 11 |
| 567 | 20240422 | 104500 | 539144650 | 34000 | 34050 | 34050 | 34000 | 28 |
| 568 | 20240422 | 104400 | 538192350 | 34100 | 33950 | 34100 | 33950 | 130 |
| 569 | 20240422 | 104300 | 533772550 | 33950 | 34100 | 34100 | 33950 | 615 |
| 570 | 20240422 | 104200 | 512861200 | 34050 | 34050 | 34050 | 34000 | 48 |
| 571 | 20240422 | 104100 | 511228300 | 34000 | 34150 | 34150 | 34000 | 15 |
| 572 | 20240422 | 104000 | 510717400 | 34050 | 34100 | 34100 | 34050 | 202 |
| 573 | 20240422 | 103900 | 503831700 | 34100 | 34100 | 34250 | 34100 | 21 |
| 574 | 20240422 | 103800 | 503115300 | 34100 | 34150 | 34150 | 34100 | 107 |
| 575 | 20240422 | 103700 | 499464000 | 34200 | 34200 | 34250 | 34150 | 168 |
| 576 | 20240422 | 103600 | 493723550 | 34250 | 34200 | 34250 | 34200 | 38 |
| 577 | 20240422 | 103500 | 492423900 | 34200 | 34250 | 34350 | 34200 | 59 |
| 578 | 20240422 | 103400 | 490405450 | 34200 | 34300 | 34300 | 34150 | 102 |
| 579 | 20240422 | 103300 | 486920500 | 34200 | 34150 | 34200 | 34150 | 68 |
| 580 | 20240422 | 103200 | 484597850 | 34150 | 34200 | 34200 | 34150 | 142 |
| 581 | 20240422 | 103100 | 479748350 | 34150 | 34150 | 34200 | 34150 | 138 |
| 582 | 20240422 | 103000 | 475035350 | 34200 | 34250 | 34250 | 34200 | 49 |
| 583 | 20240422 | 102900 | 473358750 | 34250 | 34250 | 34250 | 34150 | 70 |
| 584 | 20240422 | 102800 | 470962950 | 34150 | 34200 | 34200 | 34150 | 211 |
| 585 | 20240422 | 102700 | 463747500 | 34200 | 34250 | 34250 | 34150 | 351 |
| 586 | 20240422 | 102600 | 451755650 | 34200 | 34250 | 34250 | 34200 | 821 |
| 587 | 20240422 | 102500 | 423662600 | 34250 | 34300 | 34350 | 34250 | 64 |
| 588 | 20240422 | 102400 | 421468050 | 34300 | 34250 | 34300 | 34250 | 51 |
| 589 | 20240422 | 102300 | 419719500 | 34250 | 34300 | 34300 | 34250 | 30 |
| 590 | 20240422 | 102200 | 418691750 | 34300 | 34250 | 34300 | 34250 | 145 |
| 591 | 20240422 | 102100 | 413721950 | 34300 | 34300 | 34300 | 34200 | 62 |
| 592 | 20240422 | 102000 | 411598100 | 34250 | 34250 | 34250 | 34250 | 109 |
| 593 | 20240422 | 101900 | 407864850 | 34300 | 34250 | 34300 | 34200 | 596 |
| 594 | 20240422 | 101800 | 387451450 | 34300 | 34300 | 34300 | 34250 | 25 |
| 595 | 20240422 | 101700 | 386594300 | 34300 | 34300 | 34300 | 34300 | 29 |
| 596 | 20240422 | 101600 | 385599600 | 34300 | 34350 | 34350 | 34250 | 578 |
| 597 | 20240422 | 101500 | 365800050 | 34300 | 34300 | 34350 | 34300 | 97 |
| 598 | 20240422 | 101400 | 362472850 | 34300 | 34350 | 34350 | 34300 | 31 |
| 599 | 20240422 | 101300 | 361409400 | 34350 | 34350 | 34350 | 34300 | 354 |
| 600 | 20240422 | 101200 | 349250050 | 34350 | 34400 | 34400 | 34350 | 62 |
| 601 | 20240422 | 101100 | 347120200 | 34400 | 34350 | 34400 | 34350 | 38 |
| 602 | 20240422 | 101000 | 345814400 | 34400 | 34400 | 34400 | 34350 | 9 |
| 603 | 20240422 | 100900 | 345505150 | 34400 | 34450 | 34450 | 34350 | 55 |
| 604 | 20240422 | 100800 | 343615600 | 34450 | 34400 | 34450 | 34350 | 172 |
| 605 | 20240422 | 100700 | 337703850 | 34400 | 34450 | 34450 | 34400 | 11 |
| 606 | 20240422 | 100600 | 337325250 | 34350 | 34400 | 34450 | 34350 | 197 |
| 607 | 20240422 | 100500 | 330548500 | 34400 | 34450 | 34450 | 34400 | 17 |
| 608 | 20240422 | 100400 | 329963400 | 34450 | 34600 | 34600 | 34400 | 55 |
| 609 | 20240422 | 100300 | 328068400 | 34500 | 34500 | 34500 | 34500 | 2 |
| 610 | 20240422 | 100200 | 327999400 | 34400 | 34400 | 34500 | 34400 | 921 |
| 611 | 20240422 | 100100 | 296284150 | 34450 | 34250 | 34450 | 34250 | 486 |
| 612 | 20240422 | 100000 | 279589350 | 34200 | 34250 | 34350 | 34200 | 95 |
| 613 | 20240422 | 095900 | 276335000 | 34250 | 34250 | 34250 | 34200 | 148 |
| 614 | 20240422 | 095800 | 271266300 | 34250 | 34300 | 34350 | 34250 | 4 |
| 615 | 20240422 | 095700 | 271129050 | 34350 | 34300 | 34350 | 34300 | 13 |
| 616 | 20240422 | 095600 | 270682600 | 34250 | 34250 | 34350 | 34150 | 110 |
| 617 | 20240422 | 095500 | 266914900 | 34300 | 34250 | 34300 | 34200 | 187 |
| 618 | 20240422 | 095400 | 260515500 | 34250 | 34250 | 34300 | 34150 | 585 |
| 619 | 20240422 | 095300 | 240512400 | 34350 | 34300 | 34350 | 34250 | 228 |
| 620 | 20240422 | 095200 | 232695350 | 34400 | 34400 | 34400 | 34350 | 175 |
| 621 | 20240422 | 095100 | 226680050 | 34450 | 34400 | 34450 | 34400 | 12 |
| 622 | 20240422 | 095000 | 226267200 | 34450 | 34450 | 34450 | 34450 | 1 |
| 623 | 20240422 | 094900 | 226232750 | 34450 | 34450 | 34600 | 34450 | 414 |
| 624 | 20240422 | 094800 | 211964750 | 34350 | 34350 | 34350 | 34350 | 4 |
| 625 | 20240422 | 094700 | 211827350 | 34350 | 34400 | 34450 | 34350 | 27 |
| 626 | 20240422 | 094600 | 210898900 | 34350 | 34450 | 34450 | 34350 | 71 |
| 627 | 20240422 | 094500 | 208455800 | 34450 | 34350 | 34450 | 34350 | 34 |
| 628 | 20240422 | 094400 | 207285700 | 34350 | 34300 | 34350 | 34300 | 72 |
| 629 | 20240422 | 094300 | 204813650 | 34350 | 34350 | 34350 | 34350 | 2 |
| 630 | 20240422 | 094200 | 204744950 | 34450 | 34400 | 34450 | 34350 | 154 |
| 631 | 20240422 | 094100 | 199453200 | 34450 | 34450 | 34450 | 34250 | 741 |
| 632 | 20240422 | 094000 | 174000600 | 34450 | 34500 | 34500 | 34400 | 134 |
| 633 | 20240422 | 093900 | 169384150 | 34450 | 34500 | 34500 | 34450 | 377 |
| 634 | 20240422 | 093800 | 156377900 | 34600 | 34650 | 34650 | 34550 | 330 |
| 635 | 20240422 | 093700 | 144969050 | 34700 | 34650 | 34700 | 34600 | 32 |
| 636 | 20240422 | 093600 | 143859350 | 34600 | 34700 | 34700 | 34550 | 144 |
| 637 | 20240422 | 093500 | 138878500 | 34650 | 34600 | 34800 | 34600 | 337 |
| 638 | 20240422 | 093400 | 127193800 | 34650 | 34550 | 34650 | 34550 | 91 |
| 639 | 20240422 | 093300 | 124046850 | 34550 | 34600 | 34600 | 34550 | 142 |
| 640 | 20240422 | 093200 | 119139550 | 34650 | 34600 | 34650 | 34600 | 140 |
| 641 | 20240422 | 093100 | 114293950 | 34600 | 34650 | 34650 | 34600 | 80 |
| 642 | 20240422 | 093000 | 111525200 | 34600 | 34650 | 34650 | 34600 | 5 |
| 643 | 20240422 | 092900 | 111352100 | 34650 | 34700 | 34700 | 34600 | 16 |
| 644 | 20240422 | 092800 | 110797950 | 34700 | 34750 | 34800 | 34700 | 157 |
| 645 | 20240422 | 092700 | 105345850 | 34800 | 34950 | 34950 | 34800 | 387 |
| 646 | 20240422 | 092600 | 91852650 | 34950 | 35000 | 35000 | 34950 | 133 |
| 647 | 20240422 | 092500 | 87199400 | 35050 | 35100 | 35100 | 35050 | 118 |
| 648 | 20240422 | 092400 | 83061850 | 35100 | 35050 | 35100 | 35050 | 12 |
| 649 | 20240422 | 092300 | 82641200 | 35100 | 35100 | 35100 | 35100 | 12 |
| 650 | 20240422 | 092200 | 82220000 | 35100 | 35100 | 35100 | 35100 | 20 |
| 651 | 20240422 | 092100 | 81518000 | 35150 | 35100 | 35150 | 35000 | 649 |
| 652 | 20240422 | 092000 | 58772550 | 35150 | 35200 | 35200 | 35150 | 2 |
| 653 | 20240422 | 091900 | 58702200 | 35200 | 35200 | 35200 | 35200 | 1 |
| 654 | 20240422 | 091800 | 58667000 | 35150 | 35250 | 35250 | 35150 | 15 |
| 655 | 20240422 | 091700 | 58139450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 656 | 20240422 | 091600 | 58139450 | 35200 | 35250 | 35250 | 35200 | 13 |
| 657 | 20240422 | 091500 | 57681800 | 35200 | 35300 | 35300 | 35200 | 84 |
| 658 | 20240422 | 091400 | 54721200 | 35250 | 35250 | 35300 | 35250 | 71 |
| 659 | 20240422 | 091300 | 52217950 | 35300 | 35300 | 35300 | 35300 | 3 |
| 660 | 20240422 | 091200 | 52112050 | 35300 | 35300 | 35300 | 35300 | 2 |
| 661 | 20240422 | 091100 | 52041450 | 35300 | 35300 | 35350 | 35300 | 19 |
| 662 | 20240422 | 091000 | 51370700 | 35300 | 35200 | 35300 | 35200 | 79 |
| 663 | 20240422 | 090900 | 48584350 | 35200 | 35100 | 35200 | 35100 | 54 |
| 664 | 20240422 | 090800 | 46688550 | 35100 | 35100 | 35200 | 35100 | 6 |
| 665 | 20240422 | 090700 | 46477650 | 35200 | 35000 | 35200 | 35000 | 3 |
| 666 | 20240422 | 090600 | 46372450 | 35000 | 35400 | 35400 | 34950 | 103 |
| 667 | 20240422 | 090500 | 42750850 | 35300 | 35300 | 35350 | 35300 | 37 |
| 668 | 20240422 | 090400 | 41444600 | 35250 | 35300 | 35300 | 35250 | 28 |
| 669 | 20240422 | 090300 | 40457000 | 35300 | 35300 | 35450 | 34900 | 781 |
| 670 | 20240422 | 090200 | 12921750 | 35250 | 35250 | 35250 | 35250 | 86 |
| 671 | 20240422 | 090100 | 9890250 | 35250 | 35250 | 35250 | 35250 | 3 |
| 672 | 20240422 | 090000 | 9784500 | 35300 | 34900 | 35300 | 34900 | 280 |