36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 201400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 3 | 20240423 | 201300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240423 | 201200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240423 | 201100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240423 | 201000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240423 | 200900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240423 | 200800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240423 | 200700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240423 | 200600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240423 | 200500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240423 | 200400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240423 | 200300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240423 | 200200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240423 | 200100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240423 | 200000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240423 | 195900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240423 | 195800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240423 | 195700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240423 | 195600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240423 | 195500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240423 | 195400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240423 | 195300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240423 | 195200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240423 | 195100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240423 | 195000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240423 | 194900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240423 | 194800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240423 | 194700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240423 | 194600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240423 | 194500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240423 | 194400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 33 | 20240423 | 194300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240423 | 194200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240423 | 194100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240423 | 194000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240423 | 193900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240423 | 193800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240423 | 193700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240423 | 193600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240423 | 193500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240423 | 193400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240423 | 193300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240423 | 193200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240423 | 193100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240423 | 193000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240423 | 192900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240423 | 192800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240423 | 192700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240423 | 192600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240423 | 192500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240423 | 192400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240423 | 192300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240423 | 192200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240423 | 192100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240423 | 192000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240423 | 191900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240423 | 191800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240423 | 191700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240423 | 191600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240423 | 191500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240423 | 191400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 63 | 20240423 | 191300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240423 | 191200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240423 | 191100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240423 | 191000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240423 | 190900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240423 | 190800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240423 | 190700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240423 | 190600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240423 | 190500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240423 | 190400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240423 | 190300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240423 | 190200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240423 | 190100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240423 | 190000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240423 | 185900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240423 | 185800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240423 | 185700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240423 | 185600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240423 | 185500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240423 | 185400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240423 | 185300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240423 | 185200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240423 | 185100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240423 | 185000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240423 | 184900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240423 | 184800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240423 | 184700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240423 | 184600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240423 | 184500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240423 | 184400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 93 | 20240423 | 184300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240423 | 184200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240423 | 184100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240423 | 184000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240423 | 183900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240423 | 183800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240423 | 183700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240423 | 183600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240423 | 183500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240423 | 183400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240423 | 183300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240423 | 183200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240423 | 183100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240423 | 183000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240423 | 182900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240423 | 182800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240423 | 182700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240423 | 182600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240423 | 182500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240423 | 182400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240423 | 182300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240423 | 182200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240423 | 182100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240423 | 182000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240423 | 181900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240423 | 181800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240423 | 181700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240423 | 181600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240423 | 181500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240423 | 181400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 123 | 20240423 | 181300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240423 | 181200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240423 | 181100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240423 | 181000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240423 | 180900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240423 | 180800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240423 | 180700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240423 | 180600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240423 | 180500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240423 | 180400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240423 | 180300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240423 | 180200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240423 | 180100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240423 | 180000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240423 | 175900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240423 | 175800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240423 | 175700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240423 | 175600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240423 | 175500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240423 | 175400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240423 | 175300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240423 | 175200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240423 | 175100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240423 | 175000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240423 | 174900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240423 | 174800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240423 | 174700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240423 | 174600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240423 | 174500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240423 | 174400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 153 | 20240423 | 174300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240423 | 174200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240423 | 174100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240423 | 174000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240423 | 173900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240423 | 173800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240423 | 173700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240423 | 173600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240423 | 173500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240423 | 173400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240423 | 173300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240423 | 173200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240423 | 173100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240423 | 173000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240423 | 172900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240423 | 172800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240423 | 172700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240423 | 172600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240423 | 172500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240423 | 172400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240423 | 172300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240423 | 172200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240423 | 172100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240423 | 172000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240423 | 171900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240423 | 171800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240423 | 171700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240423 | 171600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240423 | 171500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240423 | 171400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 183 | 20240423 | 171300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240423 | 171200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20240423 | 171100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20240423 | 171000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20240423 | 170900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20240423 | 170800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20240423 | 170700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20240423 | 170600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20240423 | 170500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20240423 | 170400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20240423 | 170300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20240423 | 170200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20240423 | 170100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20240423 | 170000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20240423 | 165900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20240423 | 165800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20240423 | 165700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20240423 | 165600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20240423 | 165500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20240423 | 165400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20240423 | 165300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20240423 | 165200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20240423 | 165100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20240423 | 165000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20240423 | 164900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20240423 | 164800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20240423 | 164700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20240423 | 164600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20240423 | 164500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20240423 | 164400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 213 | 20240423 | 164300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20240423 | 164200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20240423 | 164100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20240423 | 164000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20240423 | 163900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20240423 | 163800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20240423 | 163700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20240423 | 163600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20240423 | 163500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20240423 | 163400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20240423 | 163300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20240423 | 163200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20240423 | 163100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20240423 | 163000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20240423 | 162900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20240423 | 162800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20240423 | 162700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20240423 | 162600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20240423 | 162500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20240423 | 162400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20240423 | 162300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20240423 | 162200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20240423 | 162100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20240423 | 162000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20240423 | 161900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20240423 | 161800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20240423 | 161700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20240423 | 161600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20240423 | 161500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20240423 | 161400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 243 | 20240423 | 161300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20240423 | 161200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20240423 | 161100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20240423 | 161000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 247 | 20240423 | 160900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20240423 | 160800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20240423 | 160700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20240423 | 160600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20240423 | 160500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20240423 | 160400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20240423 | 160300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 254 | 20240423 | 160200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 255 | 20240423 | 160100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 256 | 20240423 | 160000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 257 | 20240423 | 155900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 258 | 20240423 | 155800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 259 | 20240423 | 155700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 260 | 20240423 | 155600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 261 | 20240423 | 155500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 262 | 20240423 | 155400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 263 | 20240423 | 155300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 264 | 20240423 | 155200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 265 | 20240423 | 155100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 266 | 20240423 | 155000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 267 | 20240423 | 154900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 268 | 20240423 | 154800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 269 | 20240423 | 154700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 270 | 20240423 | 154600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 271 | 20240423 | 154500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 272 | 20240423 | 154400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 273 | 20240423 | 154300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 274 | 20240423 | 154200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 275 | 20240423 | 154100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 276 | 20240423 | 154000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 277 | 20240423 | 153900 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 278 | 20240423 | 153800 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 279 | 20240423 | 153700 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 280 | 20240423 | 153600 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 281 | 20240423 | 153500 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 282 | 20240423 | 153400 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 283 | 20240423 | 153300 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 284 | 20240423 | 153200 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 285 | 20240423 | 153100 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 286 | 20240423 | 153000 | 5704551400 | 25850 | 25850 | 25850 | 25850 | 3418 |
| 287 | 20240423 | 152900 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 288 | 20240423 | 152800 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 289 | 20240423 | 152700 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 290 | 20240423 | 152600 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 291 | 20240423 | 152500 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 292 | 20240423 | 152400 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 293 | 20240423 | 152300 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 294 | 20240423 | 152200 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 295 | 20240423 | 152100 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 296 | 20240423 | 152000 | 5616196100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 297 | 20240423 | 151900 | 5616196100 | 25750 | 25800 | 25800 | 25750 | 1267 |
| 298 | 20240423 | 151800 | 5583566800 | 25750 | 25800 | 25800 | 25750 | 1218 |
| 299 | 20240423 | 151700 | 5552186700 | 25800 | 25850 | 25850 | 25800 | 492 |
| 300 | 20240423 | 151600 | 5539481700 | 25850 | 25850 | 25850 | 25800 | 526 |
| 301 | 20240423 | 151500 | 5525891450 | 25900 | 25850 | 25950 | 25850 | 477 |
| 302 | 20240423 | 151400 | 5513552500 | 25850 | 25800 | 25850 | 25800 | 1375 |
| 303 | 20240423 | 151300 | 5478046300 | 25800 | 25800 | 25800 | 25750 | 153 |
| 304 | 20240423 | 151200 | 5474100500 | 25800 | 25850 | 25850 | 25800 | 1216 |
| 305 | 20240423 | 151100 | 5442698750 | 25850 | 26000 | 26000 | 25850 | 1175 |
| 306 | 20240423 | 151000 | 5412253800 | 25950 | 26000 | 26050 | 25950 | 441 |
| 307 | 20240423 | 150900 | 5400797650 | 26000 | 26000 | 26000 | 26000 | 464 |
| 308 | 20240423 | 150800 | 5388733650 | 26050 | 26050 | 26050 | 26000 | 76 |
| 309 | 20240423 | 150700 | 5386754350 | 26050 | 26000 | 26050 | 25950 | 282 |
| 310 | 20240423 | 150600 | 5379422050 | 25950 | 25950 | 26050 | 25950 | 66 |
| 311 | 20240423 | 150500 | 5377707050 | 26050 | 25900 | 26050 | 25900 | 207 |
| 312 | 20240423 | 150400 | 5372319400 | 25950 | 26050 | 26050 | 25950 | 993 |
| 313 | 20240423 | 150300 | 5346548050 | 26000 | 26000 | 26000 | 25950 | 847 |
| 314 | 20240423 | 150200 | 5324566100 | 26050 | 26000 | 26050 | 25950 | 208 |
| 315 | 20240423 | 150100 | 5319150550 | 25950 | 26050 | 26050 | 25950 | 286 |
| 316 | 20240423 | 150000 | 5311711650 | 26050 | 25950 | 26050 | 25950 | 190 |
| 317 | 20240423 | 145900 | 5306766800 | 26000 | 25950 | 26000 | 25900 | 167 |
| 318 | 20240423 | 145800 | 5302429350 | 25950 | 26000 | 26000 | 25950 | 184 |
| 319 | 20240423 | 145700 | 5297648900 | 26000 | 26000 | 26000 | 26000 | 312 |
| 320 | 20240423 | 145600 | 5289536900 | 25900 | 26000 | 26000 | 25900 | 148 |
| 321 | 20240423 | 145500 | 5285690400 | 26000 | 25900 | 26000 | 25900 | 351 |
| 322 | 20240423 | 145400 | 5276581450 | 25900 | 25950 | 26000 | 25900 | 441 |
| 323 | 20240423 | 145300 | 5265149650 | 25950 | 25950 | 26000 | 25900 | 655 |
| 324 | 20240423 | 145200 | 5248157700 | 26000 | 26000 | 26000 | 25950 | 662 |
| 325 | 20240423 | 145100 | 5230972500 | 25950 | 26000 | 26000 | 25950 | 54 |
| 326 | 20240423 | 145000 | 5229568600 | 26000 | 25950 | 26000 | 25950 | 1080 |
| 327 | 20240423 | 144900 | 5201542450 | 25950 | 25900 | 25950 | 25900 | 232 |
| 328 | 20240423 | 144800 | 5195526350 | 25950 | 25950 | 25950 | 25950 | 1175 |
| 329 | 20240423 | 144700 | 5165035100 | 25950 | 25950 | 25950 | 25900 | 370 |
| 330 | 20240423 | 144600 | 5155441150 | 25900 | 25950 | 25950 | 25850 | 558 |
| 331 | 20240423 | 144500 | 5140987200 | 25950 | 25900 | 25950 | 25900 | 162 |
| 332 | 20240423 | 144400 | 5136783700 | 25900 | 25900 | 25900 | 25900 | 88 |
| 333 | 20240423 | 144300 | 5134504500 | 25900 | 25850 | 25900 | 25850 | 209 |
| 334 | 20240423 | 144200 | 5129093050 | 25900 | 25900 | 25950 | 25850 | 584 |
| 335 | 20240423 | 144100 | 5113968450 | 25850 | 25900 | 25900 | 25850 | 209 |
| 336 | 20240423 | 144000 | 5108555450 | 25900 | 25900 | 25900 | 25900 | 66 |
| 337 | 20240423 | 143900 | 5106846050 | 25850 | 25800 | 25900 | 25750 | 721 |
| 338 | 20240423 | 143800 | 5088217850 | 25800 | 25850 | 25850 | 25800 | 273 |
| 339 | 20240423 | 143700 | 5081167400 | 25850 | 25850 | 25850 | 25750 | 1560 |
| 340 | 20240423 | 143600 | 5040972050 | 25850 | 25950 | 25950 | 25850 | 272 |
| 341 | 20240423 | 143500 | 5033919000 | 25950 | 25850 | 25950 | 25850 | 259 |
| 342 | 20240423 | 143400 | 5027218600 | 25950 | 25900 | 25950 | 25850 | 284 |
| 343 | 20240423 | 143300 | 5019857250 | 25900 | 25900 | 25950 | 25800 | 445 |
| 344 | 20240423 | 143200 | 5008342900 | 25950 | 25900 | 25950 | 25900 | 156 |
| 345 | 20240423 | 143100 | 5004298700 | 25850 | 25900 | 25950 | 25850 | 310 |
| 346 | 20240423 | 143000 | 4996266250 | 25950 | 25950 | 25950 | 25850 | 715 |
| 347 | 20240423 | 142900 | 4977777950 | 25950 | 25900 | 25950 | 25900 | 151 |
| 348 | 20240423 | 142800 | 4973862100 | 25950 | 25950 | 25950 | 25900 | 241 |
| 349 | 20240423 | 142700 | 4967614500 | 25950 | 25950 | 25950 | 25850 | 309 |
| 350 | 20240423 | 142600 | 4959612200 | 25850 | 25850 | 25950 | 25800 | 1198 |
| 351 | 20240423 | 142500 | 4928647800 | 25900 | 25950 | 25950 | 25900 | 130 |
| 352 | 20240423 | 142400 | 4925276350 | 25950 | 25850 | 25950 | 25850 | 1714 |
| 353 | 20240423 | 142300 | 4880889300 | 25800 | 25850 | 25900 | 25800 | 657 |
| 354 | 20240423 | 142200 | 4863929400 | 25900 | 25850 | 25900 | 25850 | 120 |
| 355 | 20240423 | 142100 | 4860822250 | 25800 | 25900 | 25900 | 25800 | 175 |
| 356 | 20240423 | 142000 | 4856294350 | 25900 | 25900 | 25900 | 25750 | 190 |
| 357 | 20240423 | 141900 | 4851384900 | 25900 | 25850 | 25900 | 25800 | 198 |
| 358 | 20240423 | 141800 | 4846261800 | 25850 | 25850 | 25900 | 25800 | 389 |
| 359 | 20240423 | 141700 | 4836207150 | 25850 | 25850 | 25850 | 25800 | 167 |
| 360 | 20240423 | 141600 | 4831892400 | 25800 | 25800 | 25850 | 25750 | 32 |
| 361 | 20240423 | 141500 | 4831065600 | 25750 | 25750 | 25750 | 25700 | 308 |
| 362 | 20240423 | 141400 | 4823136350 | 25750 | 25700 | 25750 | 25700 | 245 |
| 363 | 20240423 | 141300 | 4816836950 | 25750 | 25700 | 25750 | 25650 | 196 |
| 364 | 20240423 | 141200 | 4811798550 | 25700 | 25700 | 25700 | 25650 | 207 |
| 365 | 20240423 | 141100 | 4806480600 | 25650 | 25850 | 25850 | 25650 | 1450 |
| 366 | 20240423 | 141000 | 4769162750 | 25900 | 25900 | 25900 | 25800 | 238 |
| 367 | 20240423 | 140900 | 4763016850 | 25900 | 25900 | 25900 | 25800 | 216 |
| 368 | 20240423 | 140800 | 4757430900 | 25900 | 25850 | 25900 | 25850 | 173 |
| 369 | 20240423 | 140700 | 4752952150 | 25900 | 25850 | 25900 | 25750 | 451 |
| 370 | 20240423 | 140600 | 4741297800 | 25850 | 25950 | 25950 | 25850 | 130 |
| 371 | 20240423 | 140500 | 4737930800 | 25900 | 25900 | 25950 | 25850 | 592 |
| 372 | 20240423 | 140400 | 4722577500 | 25850 | 25850 | 25900 | 25850 | 175 |
| 373 | 20240423 | 140300 | 4718051450 | 25850 | 25850 | 25850 | 25850 | 97 |
| 374 | 20240423 | 140200 | 4715544000 | 25850 | 25850 | 25850 | 25750 | 292 |
| 375 | 20240423 | 140100 | 4708006400 | 25750 | 25800 | 25850 | 25750 | 175 |
| 376 | 20240423 | 140000 | 4703488700 | 25850 | 25700 | 25850 | 25700 | 67 |
| 377 | 20240423 | 135900 | 4701760750 | 25750 | 25800 | 25850 | 25750 | 183 |
| 378 | 20240423 | 135800 | 4697036250 | 25850 | 25800 | 25850 | 25800 | 136 |
| 379 | 20240423 | 135700 | 4693524900 | 25800 | 25800 | 25800 | 25700 | 240 |
| 380 | 20240423 | 135600 | 4687334700 | 25700 | 25900 | 25900 | 25700 | 1364 |
| 381 | 20240423 | 135500 | 4652236250 | 25950 | 25900 | 25950 | 25900 | 51 |
| 382 | 20240423 | 135400 | 4650914000 | 25900 | 25850 | 25900 | 25800 | 168 |
| 383 | 20240423 | 135300 | 4646566250 | 25850 | 25850 | 25900 | 25800 | 150 |
| 384 | 20240423 | 135200 | 4642690700 | 25900 | 25850 | 25900 | 25850 | 261 |
| 385 | 20240423 | 135100 | 4635931650 | 25850 | 25850 | 25900 | 25800 | 87 |
| 386 | 20240423 | 135000 | 4633684000 | 25850 | 25800 | 25850 | 25750 | 333 |
| 387 | 20240423 | 134900 | 4625095300 | 25800 | 26000 | 26000 | 25700 | 2028 |
| 388 | 20240423 | 134800 | 4572824950 | 25900 | 25950 | 25950 | 25900 | 176 |
| 389 | 20240423 | 134700 | 4568261150 | 25950 | 26000 | 26000 | 25850 | 252 |
| 390 | 20240423 | 134600 | 4561722050 | 25950 | 26000 | 26000 | 25950 | 131 |
| 391 | 20240423 | 134500 | 4558316650 | 26000 | 25950 | 26000 | 25950 | 147 |
| 392 | 20240423 | 134400 | 4554495500 | 25900 | 26000 | 26000 | 25900 | 72 |
| 393 | 20240423 | 134300 | 4552629400 | 26000 | 25950 | 26000 | 25950 | 242 |
| 394 | 20240423 | 134200 | 4546343700 | 26000 | 26000 | 26000 | 26000 | 109 |
| 395 | 20240423 | 134100 | 4543509700 | 25850 | 26000 | 26000 | 25850 | 437 |
| 396 | 20240423 | 134000 | 4532186100 | 26000 | 25950 | 26000 | 25900 | 729 |
| 397 | 20240423 | 133900 | 4513275000 | 25950 | 26000 | 26000 | 25900 | 97 |
| 398 | 20240423 | 133800 | 4510756200 | 26000 | 25950 | 26000 | 25950 | 263 |
| 399 | 20240423 | 133700 | 4503920500 | 26000 | 25950 | 26000 | 25950 | 67 |
| 400 | 20240423 | 133600 | 4502178800 | 25900 | 25950 | 26000 | 25900 | 480 |
| 401 | 20240423 | 133500 | 4489713450 | 25950 | 26000 | 26000 | 25850 | 227 |
| 402 | 20240423 | 133400 | 4483837700 | 26000 | 26000 | 26000 | 25900 | 148 |
| 403 | 20240423 | 133300 | 4479993350 | 26000 | 25950 | 26000 | 25900 | 214 |
| 404 | 20240423 | 133200 | 4474436500 | 25950 | 25850 | 25950 | 25850 | 116 |
| 405 | 20240423 | 133100 | 4471430650 | 25900 | 25900 | 25950 | 25850 | 161 |
| 406 | 20240423 | 133000 | 4467261450 | 25900 | 25900 | 25950 | 25900 | 62 |
| 407 | 20240423 | 132900 | 4465655600 | 25900 | 25950 | 25950 | 25900 | 196 |
| 408 | 20240423 | 132800 | 4460571000 | 25950 | 25950 | 25950 | 25850 | 265 |
| 409 | 20240423 | 132700 | 4453701500 | 26000 | 25900 | 26000 | 25900 | 143 |
| 410 | 20240423 | 132600 | 4449984850 | 25850 | 25950 | 25950 | 25800 | 1196 |
| 411 | 20240423 | 132500 | 4419089100 | 25950 | 26000 | 26000 | 25900 | 204 |
| 412 | 20240423 | 132400 | 4413796700 | 26000 | 26000 | 26000 | 25950 | 201 |
| 413 | 20240423 | 132300 | 4408570850 | 26000 | 25900 | 26000 | 25900 | 243 |
| 414 | 20240423 | 132200 | 4402266550 | 25950 | 25950 | 25950 | 25900 | 168 |
| 415 | 20240423 | 132100 | 4397908850 | 25900 | 25950 | 25950 | 25900 | 96 |
| 416 | 20240423 | 132000 | 4395418050 | 25950 | 25950 | 25950 | 25900 | 231 |
| 417 | 20240423 | 131900 | 4389424500 | 25950 | 25900 | 25950 | 25900 | 153 |
| 418 | 20240423 | 131800 | 4385457300 | 25950 | 25950 | 25950 | 25900 | 37 |
| 419 | 20240423 | 131700 | 4384497200 | 25950 | 25900 | 25950 | 25900 | 252 |
| 420 | 20240423 | 131600 | 4377961100 | 25850 | 25900 | 25950 | 25850 | 224 |
| 421 | 20240423 | 131500 | 4372156050 | 25850 | 25900 | 25900 | 25850 | 117 |
| 422 | 20240423 | 131400 | 4369126000 | 25900 | 25900 | 25900 | 25850 | 162 |
| 423 | 20240423 | 131300 | 4364933000 | 25900 | 25900 | 25900 | 25850 | 125 |
| 424 | 20240423 | 131200 | 4361697650 | 25900 | 25900 | 25900 | 25800 | 329 |
| 425 | 20240423 | 131100 | 4353196300 | 25850 | 25900 | 25900 | 25850 | 82 |
| 426 | 20240423 | 131000 | 4351073700 | 25900 | 25900 | 25900 | 25800 | 168 |
| 427 | 20240423 | 130900 | 4346724700 | 25900 | 25900 | 25900 | 25850 | 188 |
| 428 | 20240423 | 130800 | 4341856800 | 25850 | 25850 | 25850 | 25800 | 99 |
| 429 | 20240423 | 130700 | 4339298400 | 25850 | 25800 | 25850 | 25800 | 157 |
| 430 | 20240423 | 130600 | 4335241800 | 25800 | 25850 | 25850 | 25800 | 71 |
| 431 | 20240423 | 130500 | 4333406850 | 25850 | 25850 | 25850 | 25800 | 387 |
| 432 | 20240423 | 130400 | 4323404900 | 25850 | 25900 | 25900 | 25800 | 339 |
| 433 | 20240423 | 130300 | 4314644850 | 25900 | 25900 | 25900 | 25900 | 80 |
| 434 | 20240423 | 130200 | 4312572850 | 25900 | 25900 | 25900 | 25850 | 272 |
| 435 | 20240423 | 130100 | 4305530100 | 25850 | 25900 | 25900 | 25850 | 76 |
| 436 | 20240423 | 130000 | 4303564100 | 25900 | 25900 | 25900 | 25850 | 237 |
| 437 | 20240423 | 125900 | 4297426950 | 25900 | 25900 | 25900 | 25850 | 77 |
| 438 | 20240423 | 125800 | 4295433400 | 25850 | 25850 | 25900 | 25850 | 151 |
| 439 | 20240423 | 125700 | 4291525750 | 25900 | 25850 | 25900 | 25850 | 163 |
| 440 | 20240423 | 125600 | 4287304550 | 25850 | 25900 | 25900 | 25850 | 139 |
| 441 | 20240423 | 125500 | 4283705700 | 25900 | 25850 | 25900 | 25800 | 161 |
| 442 | 20240423 | 125400 | 4279541650 | 25850 | 25900 | 25900 | 25850 | 112 |
| 443 | 20240423 | 125300 | 4276642650 | 25900 | 25850 | 25900 | 25800 | 228 |
| 444 | 20240423 | 125200 | 4270745200 | 25850 | 25800 | 25850 | 25800 | 66 |
| 445 | 20240423 | 125100 | 4269039450 | 25800 | 25900 | 25900 | 25800 | 128 |
| 446 | 20240423 | 125000 | 4265730550 | 25850 | 25900 | 25900 | 25800 | 1204 |
| 447 | 20240423 | 124900 | 4234653150 | 25900 | 25900 | 25900 | 25850 | 46 |
| 448 | 20240423 | 124800 | 4233462150 | 25800 | 25900 | 25900 | 25800 | 296 |
| 449 | 20240423 | 124700 | 4225802950 | 25900 | 25900 | 25900 | 25850 | 91 |
| 450 | 20240423 | 124600 | 4223446900 | 25900 | 25850 | 25900 | 25800 | 150 |
| 451 | 20240423 | 124500 | 4219568300 | 25850 | 25800 | 25850 | 25800 | 221 |
| 452 | 20240423 | 124400 | 4213858550 | 25850 | 25850 | 25850 | 25800 | 62 |
| 453 | 20240423 | 124300 | 4212256700 | 25850 | 25900 | 25900 | 25800 | 312 |
| 454 | 20240423 | 124200 | 4204187600 | 25900 | 25850 | 25900 | 25850 | 201 |
| 455 | 20240423 | 124100 | 4198984550 | 25850 | 25850 | 25900 | 25850 | 58 |
| 456 | 20240423 | 124000 | 4197485050 | 25900 | 25900 | 25900 | 25850 | 172 |
| 457 | 20240423 | 123900 | 4193033700 | 25900 | 25900 | 25900 | 25850 | 1222 |
| 458 | 20240423 | 123800 | 4161386800 | 25900 | 25850 | 25900 | 25800 | 638 |
| 459 | 20240423 | 123700 | 4144890950 | 25850 | 25900 | 25900 | 25850 | 31 |
| 460 | 20240423 | 123600 | 4144088850 | 25850 | 25900 | 25900 | 25850 | 123 |
| 461 | 20240423 | 123500 | 4140905550 | 25900 | 25850 | 25900 | 25800 | 324 |
| 462 | 20240423 | 123400 | 4132525750 | 25850 | 25900 | 25900 | 25800 | 62 |
| 463 | 20240423 | 123300 | 4130922200 | 25900 | 25850 | 25900 | 25800 | 160 |
| 464 | 20240423 | 123200 | 4126787450 | 25850 | 25800 | 25850 | 25800 | 61 |
| 465 | 20240423 | 123100 | 4125211450 | 25750 | 25850 | 25850 | 25750 | 217 |
| 466 | 20240423 | 123000 | 4119604400 | 25850 | 25800 | 25850 | 25750 | 584 |
| 467 | 20240423 | 122900 | 4104518750 | 25850 | 25850 | 25850 | 25750 | 49 |
| 468 | 20240423 | 122800 | 4103253050 | 25850 | 25800 | 25850 | 25800 | 200 |
| 469 | 20240423 | 122700 | 4098083900 | 25800 | 25850 | 25850 | 25800 | 170 |
| 470 | 20240423 | 122600 | 4093691750 | 25800 | 25800 | 25850 | 25750 | 95 |
| 471 | 20240423 | 122500 | 4091238000 | 25800 | 25850 | 25850 | 25800 | 154 |
| 472 | 20240423 | 122400 | 4087263650 | 25850 | 25700 | 25850 | 25700 | 151 |
| 473 | 20240423 | 122300 | 4083373400 | 25750 | 25800 | 25850 | 25750 | 155 |
| 474 | 20240423 | 122200 | 4079374800 | 25800 | 25750 | 25800 | 25700 | 84 |
| 475 | 20240423 | 122100 | 4077210350 | 25700 | 25750 | 25750 | 25700 | 173 |
| 476 | 20240423 | 122000 | 4072756000 | 25750 | 25750 | 25750 | 25700 | 300 |
| 477 | 20240423 | 121900 | 4065037500 | 25750 | 25750 | 25750 | 25700 | 45 |
| 478 | 20240423 | 121800 | 4063879550 | 25750 | 25750 | 25750 | 25700 | 175 |
| 479 | 20240423 | 121700 | 4059373350 | 25750 | 25750 | 25750 | 25700 | 172 |
| 480 | 20240423 | 121600 | 4054948000 | 25700 | 25700 | 25750 | 25700 | 233 |
| 481 | 20240423 | 121500 | 4048948950 | 25750 | 25750 | 25750 | 25700 | 120 |
| 482 | 20240423 | 121400 | 4045859000 | 25750 | 25800 | 25800 | 25700 | 153 |
| 483 | 20240423 | 121300 | 4041920900 | 25800 | 25750 | 25800 | 25750 | 219 |
| 484 | 20240423 | 121200 | 4036271000 | 25800 | 25800 | 25800 | 25750 | 135 |
| 485 | 20240423 | 121100 | 4032788250 | 25700 | 25800 | 25800 | 25700 | 201 |
| 486 | 20240423 | 121000 | 4027611900 | 25800 | 25750 | 25800 | 25750 | 120 |
| 487 | 20240423 | 120900 | 4024518250 | 25750 | 25750 | 25800 | 25750 | 133 |
| 488 | 20240423 | 120800 | 4021092950 | 25750 | 25650 | 25800 | 25600 | 272 |
| 489 | 20240423 | 120700 | 4014114250 | 25700 | 25750 | 25800 | 25650 | 316 |
| 490 | 20240423 | 120600 | 4005987500 | 25700 | 25750 | 25800 | 25700 | 164 |
| 491 | 20240423 | 120500 | 4001762350 | 25750 | 25850 | 25850 | 25700 | 142 |
| 492 | 20240423 | 120400 | 3998103900 | 25850 | 25700 | 25850 | 25700 | 96 |
| 493 | 20240423 | 120300 | 3995627450 | 25850 | 25800 | 25850 | 25700 | 167 |
| 494 | 20240423 | 120200 | 3991324500 | 25800 | 25750 | 25850 | 25700 | 184 |
| 495 | 20240423 | 120100 | 3986577300 | 25700 | 25650 | 25850 | 25650 | 177 |
| 496 | 20240423 | 120000 | 3982018000 | 25800 | 25650 | 25800 | 25650 | 130 |
| 497 | 20240423 | 115900 | 3978677850 | 25750 | 25700 | 25800 | 25600 | 73 |
| 498 | 20240423 | 115800 | 3976804300 | 25700 | 25700 | 25750 | 25600 | 424 |
| 499 | 20240423 | 115700 | 3965924350 | 25750 | 25750 | 25750 | 25700 | 998 |
| 500 | 20240423 | 115600 | 3940271000 | 25700 | 25800 | 25850 | 25700 | 172 |
| 501 | 20240423 | 115500 | 3935839350 | 25800 | 25800 | 25800 | 25750 | 224 |
| 502 | 20240423 | 115400 | 3930060650 | 25800 | 25800 | 25800 | 25800 | 108 |
| 503 | 20240423 | 115300 | 3927274250 | 25750 | 25800 | 25850 | 25750 | 232 |
| 504 | 20240423 | 115200 | 3921296000 | 25850 | 25800 | 25850 | 25800 | 91 |
| 505 | 20240423 | 115100 | 3918944200 | 25700 | 25800 | 25850 | 25700 | 141 |
| 506 | 20240423 | 115000 | 3915308500 | 25850 | 25750 | 25850 | 25750 | 366 |
| 507 | 20240423 | 114900 | 3905874050 | 25850 | 25850 | 25850 | 25750 | 118 |
| 508 | 20240423 | 114800 | 3902827200 | 25850 | 25850 | 25850 | 25850 | 118 |
| 509 | 20240423 | 114700 | 3899776900 | 25850 | 25750 | 25850 | 25750 | 248 |
| 510 | 20240423 | 114600 | 3893376450 | 25750 | 25800 | 25850 | 25750 | 179 |
| 511 | 20240423 | 114500 | 3888753150 | 25800 | 25850 | 25850 | 25800 | 165 |
| 512 | 20240423 | 114400 | 3884493100 | 25850 | 25850 | 25850 | 25800 | 80 |
| 513 | 20240423 | 114300 | 3882426250 | 25800 | 25800 | 25850 | 25800 | 229 |
| 514 | 20240423 | 114200 | 3876510100 | 25850 | 25850 | 25850 | 25800 | 204 |
| 515 | 20240423 | 114100 | 3871237950 | 25800 | 25850 | 25850 | 25800 | 159 |
| 516 | 20240423 | 114000 | 3867131950 | 25850 | 25800 | 25850 | 25800 | 139 |
| 517 | 20240423 | 113900 | 3863543900 | 25850 | 25800 | 25850 | 25750 | 548 |
| 518 | 20240423 | 113800 | 3849427600 | 25800 | 25800 | 25800 | 25750 | 322 |
| 519 | 20240423 | 113700 | 3841124500 | 25800 | 25700 | 25800 | 25700 | 151 |
| 520 | 20240423 | 113600 | 3837234150 | 25700 | 25750 | 25750 | 25700 | 714 |
| 521 | 20240423 | 113500 | 3818850000 | 25750 | 25750 | 25750 | 25700 | 158 |
| 522 | 20240423 | 113400 | 3814782500 | 25750 | 25750 | 25750 | 25650 | 140 |
| 523 | 20240423 | 113300 | 3811183850 | 25750 | 25750 | 25750 | 25650 | 228 |
| 524 | 20240423 | 113200 | 3805315150 | 25750 | 25750 | 25750 | 25650 | 344 |
| 525 | 20240423 | 113100 | 3796473500 | 25700 | 25700 | 25750 | 25700 | 105 |
| 526 | 20240423 | 113000 | 3793772100 | 25750 | 25750 | 25750 | 25750 | 116 |
| 527 | 20240423 | 112900 | 3790785100 | 25750 | 25700 | 25750 | 25700 | 229 |
| 528 | 20240423 | 112800 | 3784896100 | 25750 | 25700 | 25750 | 25700 | 340 |
| 529 | 20240423 | 112700 | 3776143100 | 25750 | 25750 | 25750 | 25700 | 126 |
| 530 | 20240423 | 112600 | 3772900350 | 25700 | 25750 | 25750 | 25700 | 60 |
| 531 | 20240423 | 112500 | 3771356500 | 25750 | 25700 | 25750 | 25700 | 176 |
| 532 | 20240423 | 112400 | 3766827800 | 25750 | 25750 | 25750 | 25700 | 224 |
| 533 | 20240423 | 112300 | 3761061250 | 25750 | 25700 | 25750 | 25700 | 231 |
| 534 | 20240423 | 112200 | 3755116200 | 25750 | 25700 | 25750 | 25650 | 120 |
| 535 | 20240423 | 112100 | 3752031000 | 25750 | 25750 | 25750 | 25650 | 371 |
| 536 | 20240423 | 112000 | 3742493250 | 25750 | 25650 | 25750 | 25650 | 698 |
| 537 | 20240423 | 111900 | 3724561250 | 25700 | 25650 | 25700 | 25650 | 212 |
| 538 | 20240423 | 111800 | 3719116000 | 25700 | 25700 | 25700 | 25650 | 214 |
| 539 | 20240423 | 111700 | 3713617500 | 25700 | 25650 | 25700 | 25650 | 103 |
| 540 | 20240423 | 111600 | 3710971400 | 25700 | 25700 | 25700 | 25650 | 190 |
| 541 | 20240423 | 111500 | 3706090400 | 25700 | 25700 | 25700 | 25650 | 197 |
| 542 | 20240423 | 111400 | 3701029100 | 25700 | 25650 | 25700 | 25650 | 125 |
| 543 | 20240423 | 111300 | 3697819150 | 25700 | 25650 | 25700 | 25650 | 182 |
| 544 | 20240423 | 111200 | 3693142150 | 25650 | 25650 | 25700 | 25650 | 241 |
| 545 | 20240423 | 111100 | 3686950300 | 25600 | 25650 | 25700 | 25600 | 128 |
| 546 | 20240423 | 111000 | 3683666750 | 25700 | 25600 | 25700 | 25600 | 524 |
| 547 | 20240423 | 110900 | 3670203100 | 25650 | 25600 | 25700 | 25600 | 231 |
| 548 | 20240423 | 110800 | 3664272100 | 25600 | 25650 | 25700 | 25600 | 376 |
| 549 | 20240423 | 110700 | 3654637200 | 25650 | 25700 | 25750 | 25600 | 1088 |
| 550 | 20240423 | 110600 | 3626730650 | 25650 | 25750 | 25750 | 25650 | 120 |
| 551 | 20240423 | 110500 | 3623642400 | 25750 | 25650 | 25750 | 25650 | 334 |
| 552 | 20240423 | 110400 | 3615069900 | 25650 | 25800 | 25850 | 25650 | 798 |
| 553 | 20240423 | 110300 | 3594529100 | 25800 | 25800 | 25850 | 25800 | 218 |
| 554 | 20240423 | 110200 | 3588903450 | 25800 | 25750 | 25800 | 25700 | 184 |
| 555 | 20240423 | 110100 | 3584159900 | 25750 | 25750 | 25800 | 25750 | 126 |
| 556 | 20240423 | 110000 | 3580914500 | 25800 | 25750 | 25800 | 25650 | 1030 |
| 557 | 20240423 | 105900 | 3554446900 | 25800 | 25850 | 25850 | 25700 | 1582 |
| 558 | 20240423 | 105800 | 3513693300 | 25850 | 25900 | 26100 | 25800 | 804 |
| 559 | 20240423 | 105700 | 3492868000 | 25900 | 25950 | 26000 | 25900 | 256 |
| 560 | 20240423 | 105600 | 3486234450 | 25900 | 26150 | 26150 | 25900 | 1101 |
| 561 | 20240423 | 105500 | 3457590700 | 26150 | 26150 | 26200 | 26100 | 501 |
| 562 | 20240423 | 105400 | 3444490850 | 26200 | 26100 | 26200 | 26100 | 276 |
| 563 | 20240423 | 105300 | 3437272200 | 26100 | 26150 | 26150 | 25950 | 778 |
| 564 | 20240423 | 105200 | 3417050050 | 26150 | 26200 | 26250 | 26100 | 170 |
| 565 | 20240423 | 105100 | 3412608550 | 26200 | 26250 | 26250 | 26150 | 398 |
| 566 | 20240423 | 105000 | 3402183100 | 26250 | 26200 | 26250 | 26200 | 314 |
| 567 | 20240423 | 104900 | 3393942550 | 26200 | 26200 | 26300 | 26200 | 1175 |
| 568 | 20240423 | 104800 | 3363082050 | 26200 | 26200 | 26250 | 26100 | 676 |
| 569 | 20240423 | 104700 | 3345360250 | 26200 | 26250 | 26250 | 26200 | 630 |
| 570 | 20240423 | 104600 | 3328827750 | 26200 | 26100 | 26300 | 26100 | 3064 |
| 571 | 20240423 | 104500 | 3248384400 | 26100 | 26100 | 26200 | 26050 | 1227 |
| 572 | 20240423 | 104400 | 3216327050 | 26050 | 25850 | 26100 | 25800 | 7573 |
| 573 | 20240423 | 104300 | 3019340750 | 25850 | 25800 | 25850 | 25800 | 1355 |
| 574 | 20240423 | 104200 | 2984316000 | 25850 | 25800 | 25850 | 25800 | 279 |
| 575 | 20240423 | 104100 | 2977115050 | 25800 | 25900 | 25900 | 25800 | 202 |
| 576 | 20240423 | 104000 | 2971886000 | 25850 | 25850 | 25950 | 25850 | 127 |
| 577 | 20240423 | 103900 | 2968597800 | 25850 | 25850 | 25950 | 25850 | 224 |
| 578 | 20240423 | 103800 | 2962799950 | 25850 | 25900 | 25950 | 25800 | 457 |
| 579 | 20240423 | 103700 | 2950977850 | 25900 | 26000 | 26000 | 25850 | 455 |
| 580 | 20240423 | 103600 | 2939202900 | 25900 | 26000 | 26150 | 25900 | 1496 |
| 581 | 20240423 | 103500 | 2900198150 | 26000 | 26050 | 26050 | 25950 | 834 |
| 582 | 20240423 | 103400 | 2878484000 | 26050 | 26250 | 26250 | 25950 | 3671 |
| 583 | 20240423 | 103300 | 2782597000 | 26250 | 26000 | 26300 | 26000 | 12317 |
| 584 | 20240423 | 103200 | 2460520800 | 26050 | 25950 | 26050 | 25950 | 2293 |
| 585 | 20240423 | 103100 | 2400906750 | 25900 | 25950 | 25950 | 25900 | 122 |
| 586 | 20240423 | 103000 | 2397742200 | 25900 | 25950 | 25950 | 25900 | 301 |
| 587 | 20240423 | 102900 | 2389932650 | 25950 | 25950 | 25950 | 25900 | 189 |
| 588 | 20240423 | 102800 | 2385035000 | 25950 | 25900 | 25950 | 25850 | 453 |
| 589 | 20240423 | 102700 | 2373301550 | 25850 | 25850 | 25900 | 25850 | 84 |
| 590 | 20240423 | 102600 | 2371127350 | 25900 | 25950 | 25950 | 25850 | 323 |
| 591 | 20240423 | 102500 | 2362764800 | 25950 | 25950 | 25950 | 25850 | 361 |
| 592 | 20240423 | 102400 | 2353412300 | 25950 | 25850 | 25950 | 25850 | 444 |
| 593 | 20240423 | 102300 | 2341924800 | 25850 | 25950 | 25950 | 25800 | 381 |
| 594 | 20240423 | 102200 | 2332072250 | 25950 | 25900 | 25950 | 25900 | 100 |
| 595 | 20240423 | 102100 | 2329480600 | 25900 | 25900 | 25950 | 25850 | 291 |
| 596 | 20240423 | 102000 | 2321941900 | 25900 | 25800 | 25900 | 25800 | 115 |
| 597 | 20240423 | 101900 | 2318971650 | 25900 | 25900 | 25900 | 25900 | 54 |
| 598 | 20240423 | 101800 | 2317573050 | 25850 | 25800 | 25850 | 25750 | 247 |
| 599 | 20240423 | 101700 | 2311205900 | 25800 | 25800 | 25850 | 25750 | 529 |
| 600 | 20240423 | 101600 | 2297569200 | 25800 | 25900 | 25950 | 25800 | 305 |
| 601 | 20240423 | 101500 | 2289684600 | 25850 | 25900 | 25950 | 25850 | 138 |
| 602 | 20240423 | 101400 | 2286113600 | 25900 | 25950 | 25950 | 25850 | 293 |
| 603 | 20240423 | 101300 | 2278533450 | 25950 | 26000 | 26000 | 25900 | 1408 |
| 604 | 20240423 | 101200 | 2242032400 | 26000 | 26050 | 26050 | 25950 | 937 |
| 605 | 20240423 | 101100 | 2217673300 | 26050 | 26000 | 26050 | 25950 | 261 |
| 606 | 20240423 | 101000 | 2210881350 | 26050 | 25950 | 26050 | 25950 | 5617 |
| 607 | 20240423 | 100900 | 2064845900 | 25950 | 25950 | 25950 | 25900 | 230 |
| 608 | 20240423 | 100800 | 2058879150 | 25950 | 25850 | 25950 | 25850 | 495 |
| 609 | 20240423 | 100700 | 2046058750 | 25900 | 25900 | 25900 | 25900 | 86 |
| 610 | 20240423 | 100600 | 2043831350 | 25900 | 25900 | 25900 | 25850 | 278 |
| 611 | 20240423 | 100500 | 2036634750 | 25900 | 25850 | 25900 | 25850 | 146 |
| 612 | 20240423 | 100400 | 2032853500 | 25900 | 25900 | 25900 | 25900 | 147 |
| 613 | 20240423 | 100300 | 2029046200 | 25900 | 25850 | 25900 | 25850 | 347 |
| 614 | 20240423 | 100200 | 2020068800 | 25850 | 25850 | 25900 | 25850 | 382 |
| 615 | 20240423 | 100100 | 2010176500 | 25900 | 25900 | 25900 | 25900 | 378 |
| 616 | 20240423 | 100000 | 2000386300 | 25900 | 25900 | 25950 | 25850 | 431 |
| 617 | 20240423 | 095900 | 1989222250 | 25900 | 25950 | 25950 | 25850 | 267 |
| 618 | 20240423 | 095800 | 1982307300 | 25950 | 25900 | 25950 | 25900 | 86 |
| 619 | 20240423 | 095700 | 1980076750 | 25900 | 25900 | 25900 | 25850 | 446 |
| 620 | 20240423 | 095600 | 1968525450 | 25900 | 25900 | 25950 | 25900 | 113 |
| 621 | 20240423 | 095500 | 1965598700 | 25900 | 25950 | 25950 | 25850 | 950 |
| 622 | 20240423 | 095400 | 1940954650 | 25950 | 25900 | 25950 | 25900 | 141 |
| 623 | 20240423 | 095300 | 1937296150 | 25950 | 25900 | 25950 | 25900 | 45 |
| 624 | 20240423 | 095200 | 1936129400 | 25900 | 25900 | 25950 | 25850 | 396 |
| 625 | 20240423 | 095100 | 1925876250 | 25950 | 25900 | 25950 | 25900 | 323 |
| 626 | 20240423 | 095000 | 1917495850 | 25900 | 25900 | 25950 | 25850 | 4577 |
| 627 | 20240423 | 094900 | 1798831250 | 25850 | 25750 | 25850 | 25750 | 638 |
| 628 | 20240423 | 094800 | 1782357700 | 25800 | 25850 | 25850 | 25750 | 513 |
| 629 | 20240423 | 094700 | 1769144200 | 25850 | 25900 | 25900 | 25750 | 2622 |
| 630 | 20240423 | 094600 | 1701332450 | 25900 | 25850 | 25900 | 25850 | 59 |
| 631 | 20240423 | 094500 | 1699806850 | 25850 | 25800 | 25850 | 25800 | 157 |
| 632 | 20240423 | 094400 | 1695748500 | 25850 | 25850 | 25900 | 25850 | 125 |
| 633 | 20240423 | 094300 | 1692511950 | 25850 | 25800 | 25900 | 25800 | 1100 |
| 634 | 20240423 | 094200 | 1664116050 | 25800 | 25800 | 25800 | 25700 | 60 |
| 635 | 20240423 | 094100 | 1662569650 | 25800 | 25750 | 25800 | 25650 | 255 |
| 636 | 20240423 | 094000 | 1656019750 | 25800 | 26000 | 26000 | 25800 | 295 |
| 637 | 20240423 | 093900 | 1648386350 | 26000 | 25750 | 26000 | 25650 | 8011 |
| 638 | 20240423 | 093800 | 1440717450 | 25800 | 25800 | 25850 | 25800 | 995 |
| 639 | 20240423 | 093700 | 1414998300 | 25800 | 25850 | 25900 | 25750 | 2455 |
| 640 | 20240423 | 093600 | 1351563550 | 25850 | 25700 | 25850 | 25650 | 3368 |
| 641 | 20240423 | 093500 | 1264691800 | 25700 | 25700 | 25750 | 25700 | 550 |
| 642 | 20240423 | 093400 | 1250548500 | 25700 | 25750 | 25750 | 25700 | 75 |
| 643 | 20240423 | 093300 | 1248619150 | 25750 | 25800 | 25800 | 25750 | 506 |
| 644 | 20240423 | 093200 | 1235586800 | 25800 | 25750 | 25800 | 25750 | 1859 |
| 645 | 20240423 | 093100 | 1187708650 | 25700 | 25750 | 25750 | 25650 | 324 |
| 646 | 20240423 | 093000 | 1179378500 | 25700 | 25750 | 25750 | 25700 | 404 |
| 647 | 20240423 | 092900 | 1168986350 | 25700 | 25750 | 25750 | 25700 | 69 |
| 648 | 20240423 | 092800 | 1167210000 | 25700 | 25650 | 25800 | 25650 | 3703 |
| 649 | 20240423 | 092700 | 1071932950 | 25650 | 25600 | 25650 | 25600 | 116 |
| 650 | 20240423 | 092600 | 1068959400 | 25650 | 25700 | 25700 | 25600 | 221 |
| 651 | 20240423 | 092500 | 1063297500 | 25650 | 25600 | 25700 | 25600 | 41 |
| 652 | 20240423 | 092400 | 1062244300 | 25650 | 25700 | 25750 | 25600 | 625 |
| 653 | 20240423 | 092300 | 1046205550 | 25700 | 25650 | 25700 | 25600 | 2018 |
| 654 | 20240423 | 092200 | 994443250 | 25700 | 25700 | 25750 | 25700 | 173 |
| 655 | 20240423 | 092100 | 989995850 | 25750 | 25750 | 25800 | 25700 | 580 |
| 656 | 20240423 | 092000 | 975061350 | 25750 | 25600 | 25800 | 25500 | 4113 |
| 657 | 20240423 | 091900 | 869509600 | 25600 | 25550 | 25700 | 25500 | 736 |
| 658 | 20240423 | 091800 | 850668950 | 25550 | 25600 | 25600 | 25550 | 953 |
| 659 | 20240423 | 091700 | 826312800 | 25650 | 25650 | 25650 | 25500 | 1074 |
| 660 | 20240423 | 091600 | 798875500 | 25600 | 25800 | 25800 | 25600 | 923 |
| 661 | 20240423 | 091500 | 775240350 | 25800 | 25650 | 25800 | 25650 | 1530 |
| 662 | 20240423 | 091400 | 735955950 | 25700 | 25650 | 25800 | 25550 | 3127 |
| 663 | 20240423 | 091300 | 655715850 | 25650 | 25500 | 25650 | 25450 | 5265 |
| 664 | 20240423 | 091200 | 521120450 | 25500 | 25400 | 25500 | 25300 | 1791 |
| 665 | 20240423 | 091100 | 475570900 | 25300 | 25350 | 25400 | 25250 | 1808 |
| 666 | 20240423 | 091000 | 429864700 | 25400 | 25400 | 25650 | 25250 | 5673 |
| 667 | 20240423 | 090900 | 285460200 | 25350 | 24900 | 25350 | 24900 | 2039 |
| 668 | 20240423 | 090800 | 234072200 | 24900 | 24950 | 25050 | 24900 | 1013 |
| 669 | 20240423 | 090700 | 208821950 | 24950 | 25050 | 25050 | 24950 | 951 |
| 670 | 20240423 | 090600 | 185087650 | 25050 | 24900 | 25050 | 24900 | 1632 |
| 671 | 20240423 | 090500 | 144394750 | 24950 | 24900 | 24950 | 24900 | 536 |
| 672 | 20240423 | 090400 | 131025050 | 24900 | 24900 | 24900 | 24900 | 166 |
| 673 | 20240423 | 090300 | 126891650 | 24800 | 24800 | 24950 | 24750 | 498 |
| 674 | 20240423 | 090200 | 114542750 | 24950 | 24950 | 25050 | 24950 | 3334 |
| 675 | 20240423 | 090100 | 31196850 | 24900 | 24750 | 24900 | 24650 | 736 |
| 676 | 20240423 | 090000 | 12972950 | 24800 | 24800 | 24950 | 24800 | 523 |