36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 200900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 3 | 20240423 | 200800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240423 | 200700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240423 | 200600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240423 | 200500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240423 | 200400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240423 | 200300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240423 | 200200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240423 | 200100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240423 | 200000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240423 | 195900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240423 | 195800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240423 | 195700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240423 | 195600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240423 | 195500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240423 | 195400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240423 | 195300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240423 | 195200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240423 | 195100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240423 | 195000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240423 | 194900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240423 | 194800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240423 | 194700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240423 | 194600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240423 | 194500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240423 | 194400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240423 | 194300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240423 | 194200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240423 | 194100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240423 | 194000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240423 | 193900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 33 | 20240423 | 193800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240423 | 193700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240423 | 193600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240423 | 193500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240423 | 193400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240423 | 193300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240423 | 193200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240423 | 193100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240423 | 193000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240423 | 192900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240423 | 192800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240423 | 192700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240423 | 192600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240423 | 192500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240423 | 192400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240423 | 192300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240423 | 192200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240423 | 192100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240423 | 192000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240423 | 191900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240423 | 191800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240423 | 191700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240423 | 191600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240423 | 191500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240423 | 191400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240423 | 191300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240423 | 191200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240423 | 191100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240423 | 191000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240423 | 190900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 63 | 20240423 | 190800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240423 | 190700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240423 | 190600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240423 | 190500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240423 | 190400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240423 | 190300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240423 | 190200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240423 | 190100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240423 | 190000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240423 | 185900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240423 | 185800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240423 | 185700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240423 | 185600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240423 | 185500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240423 | 185400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240423 | 185300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240423 | 185200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240423 | 185100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240423 | 185000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240423 | 184900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240423 | 184800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240423 | 184700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240423 | 184600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240423 | 184500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240423 | 184400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240423 | 184300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240423 | 184200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240423 | 184100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240423 | 184000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240423 | 183900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 93 | 20240423 | 183800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240423 | 183700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240423 | 183600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240423 | 183500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240423 | 183400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240423 | 183300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240423 | 183200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240423 | 183100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240423 | 183000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240423 | 182900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240423 | 182800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240423 | 182700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240423 | 182600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240423 | 182500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240423 | 182400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240423 | 182300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240423 | 182200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240423 | 182100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240423 | 182000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240423 | 181900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240423 | 181800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240423 | 181700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240423 | 181600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240423 | 181500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240423 | 181400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240423 | 181300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240423 | 181200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240423 | 181100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240423 | 181000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240423 | 180900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 123 | 20240423 | 180800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240423 | 180700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240423 | 180600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240423 | 180500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240423 | 180400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240423 | 180300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240423 | 180200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240423 | 180100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240423 | 180000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240423 | 175900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240423 | 175800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240423 | 175700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240423 | 175600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240423 | 175500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240423 | 175400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240423 | 175300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240423 | 175200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240423 | 175100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240423 | 175000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240423 | 174900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240423 | 174800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240423 | 174700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240423 | 174600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240423 | 174500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240423 | 174400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240423 | 174300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240423 | 174200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240423 | 174100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240423 | 174000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240423 | 173900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 153 | 20240423 | 173800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240423 | 173700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240423 | 173600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240423 | 173500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240423 | 173400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240423 | 173300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240423 | 173200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240423 | 173100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240423 | 173000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240423 | 172900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240423 | 172800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240423 | 172700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240423 | 172600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240423 | 172500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240423 | 172400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240423 | 172300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240423 | 172200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240423 | 172100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240423 | 172000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240423 | 171900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240423 | 171800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240423 | 171700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240423 | 171600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240423 | 171500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240423 | 171400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240423 | 171300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240423 | 171200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240423 | 171100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240423 | 171000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240423 | 170900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 183 | 20240423 | 170800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240423 | 170700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240423 | 170600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240423 | 170500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240423 | 170400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240423 | 170300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240423 | 170200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240423 | 170100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240423 | 170000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240423 | 165900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240423 | 165800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240423 | 165700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240423 | 165600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240423 | 165500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240423 | 165400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240423 | 165300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240423 | 165200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240423 | 165100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240423 | 165000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240423 | 164900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240423 | 164800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240423 | 164700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240423 | 164600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240423 | 164500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240423 | 164400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240423 | 164300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240423 | 164200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240423 | 164100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240423 | 164000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240423 | 163900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 213 | 20240423 | 163800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240423 | 163700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240423 | 163600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240423 | 163500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240423 | 163400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240423 | 163300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20240423 | 163200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20240423 | 163100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20240423 | 163000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20240423 | 162900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20240423 | 162800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20240423 | 162700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20240423 | 162600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20240423 | 162500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20240423 | 162400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20240423 | 162300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20240423 | 162200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20240423 | 162100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20240423 | 162000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20240423 | 161900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20240423 | 161800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20240423 | 161700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20240423 | 161600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20240423 | 161500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20240423 | 161400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20240423 | 161300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20240423 | 161200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20240423 | 161100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20240423 | 161000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20240423 | 160900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 243 | 20240423 | 160800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20240423 | 160700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20240423 | 160600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20240423 | 160500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20240423 | 160400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20240423 | 160300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20240423 | 160200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20240423 | 160100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20240423 | 160000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20240423 | 155900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20240423 | 155800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20240423 | 155700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20240423 | 155600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20240423 | 155500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20240423 | 155400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20240423 | 155300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20240423 | 155200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 260 | 20240423 | 155100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 261 | 20240423 | 155000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 262 | 20240423 | 154900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 263 | 20240423 | 154800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 264 | 20240423 | 154700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 265 | 20240423 | 154600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 266 | 20240423 | 154500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 267 | 20240423 | 154400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 268 | 20240423 | 154300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 269 | 20240423 | 154200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 270 | 20240423 | 154100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 271 | 20240423 | 154000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 272 | 20240423 | 153900 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 273 | 20240423 | 153800 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 274 | 20240423 | 153700 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 275 | 20240423 | 153600 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 276 | 20240423 | 153500 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 277 | 20240423 | 153400 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 278 | 20240423 | 153300 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 279 | 20240423 | 153200 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 280 | 20240423 | 153100 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 281 | 20240423 | 153000 | 11354190000 | 42900 | 42900 | 42900 | 42900 | 4861 |
| 282 | 20240423 | 152900 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 283 | 20240423 | 152800 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 284 | 20240423 | 152700 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 285 | 20240423 | 152600 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 286 | 20240423 | 152500 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 287 | 20240423 | 152400 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 288 | 20240423 | 152300 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 289 | 20240423 | 152200 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 290 | 20240423 | 152100 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 291 | 20240423 | 152000 | 11145653100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 292 | 20240423 | 151900 | 11145653100 | 42900 | 42850 | 42950 | 42750 | 4435 |
| 293 | 20240423 | 151800 | 10955480400 | 42800 | 42900 | 42900 | 42800 | 872 |
| 294 | 20240423 | 151700 | 10918108100 | 42900 | 42900 | 42950 | 42900 | 396 |
| 295 | 20240423 | 151600 | 10901118900 | 42900 | 42950 | 42950 | 42900 | 270 |
| 296 | 20240423 | 151500 | 10889533500 | 42950 | 42900 | 43000 | 42900 | 1789 |
| 297 | 20240423 | 151400 | 10812679800 | 42900 | 42900 | 42950 | 42850 | 305 |
| 298 | 20240423 | 151300 | 10799593600 | 42850 | 42900 | 42900 | 42850 | 50 |
| 299 | 20240423 | 151200 | 10797450750 | 42850 | 42700 | 42900 | 42700 | 217 |
| 300 | 20240423 | 151100 | 10788170500 | 42700 | 42900 | 42900 | 42700 | 1306 |
| 301 | 20240423 | 151000 | 10732332650 | 42750 | 42950 | 42950 | 42750 | 2150 |
| 302 | 20240423 | 150900 | 10640155400 | 43000 | 42950 | 43000 | 42900 | 337 |
| 303 | 20240423 | 150800 | 10625677550 | 42950 | 42950 | 42950 | 42900 | 274 |
| 304 | 20240423 | 150700 | 10613911750 | 42950 | 42950 | 42950 | 42850 | 868 |
| 305 | 20240423 | 150600 | 10576673450 | 42950 | 43000 | 43000 | 42950 | 285 |
| 306 | 20240423 | 150500 | 10564426550 | 43000 | 43000 | 43000 | 42950 | 1139 |
| 307 | 20240423 | 150400 | 10515449600 | 43050 | 43050 | 43100 | 43050 | 981 |
| 308 | 20240423 | 150300 | 10473204000 | 43100 | 43100 | 43100 | 43050 | 86 |
| 309 | 20240423 | 150200 | 10469497450 | 43100 | 43100 | 43150 | 43050 | 471 |
| 310 | 20240423 | 150100 | 10449197300 | 43050 | 43050 | 43100 | 43050 | 415 |
| 311 | 20240423 | 150000 | 10431321550 | 43050 | 43000 | 43050 | 42950 | 1302 |
| 312 | 20240423 | 145900 | 10375306000 | 43000 | 43000 | 43000 | 43000 | 179 |
| 313 | 20240423 | 145800 | 10367609000 | 43000 | 43000 | 43000 | 43000 | 41 |
| 314 | 20240423 | 145700 | 10365846000 | 43000 | 42950 | 43000 | 42950 | 197 |
| 315 | 20240423 | 145600 | 10357384750 | 42950 | 42950 | 43000 | 42950 | 141 |
| 316 | 20240423 | 145500 | 10351327800 | 42950 | 42950 | 43000 | 42950 | 55 |
| 317 | 20240423 | 145400 | 10348965300 | 43000 | 42950 | 43000 | 42950 | 404 |
| 318 | 20240423 | 145300 | 10331596050 | 42950 | 42950 | 43000 | 42900 | 114 |
| 319 | 20240423 | 145200 | 10326699550 | 42950 | 42950 | 42950 | 42950 | 153 |
| 320 | 20240423 | 145100 | 10320128200 | 43000 | 43050 | 43050 | 42950 | 447 |
| 321 | 20240423 | 145000 | 10300898850 | 42900 | 43000 | 43000 | 42900 | 150 |
| 322 | 20240423 | 144900 | 10294458850 | 42900 | 42850 | 43050 | 42850 | 3207 |
| 323 | 20240423 | 144800 | 10156855200 | 42800 | 42850 | 42900 | 42800 | 471 |
| 324 | 20240423 | 144700 | 10136685350 | 42850 | 42900 | 42900 | 42850 | 190 |
| 325 | 20240423 | 144600 | 10128542350 | 42900 | 42850 | 42900 | 42850 | 169 |
| 326 | 20240423 | 144500 | 10121294450 | 42900 | 42900 | 42900 | 42900 | 79 |
| 327 | 20240423 | 144400 | 10117905350 | 42900 | 42900 | 42900 | 42850 | 174 |
| 328 | 20240423 | 144300 | 10110440850 | 42850 | 42850 | 42850 | 42850 | 177 |
| 329 | 20240423 | 144200 | 10102856400 | 42850 | 42850 | 42850 | 42750 | 457 |
| 330 | 20240423 | 144100 | 10083294800 | 42800 | 42800 | 42850 | 42800 | 340 |
| 331 | 20240423 | 144000 | 10068742050 | 42850 | 42900 | 42900 | 42850 | 206 |
| 332 | 20240423 | 143900 | 10059909300 | 42900 | 42950 | 42950 | 42900 | 137 |
| 333 | 20240423 | 143800 | 10054031950 | 42900 | 42850 | 42900 | 42850 | 223 |
| 334 | 20240423 | 143700 | 10044473850 | 42850 | 42850 | 42900 | 42850 | 300 |
| 335 | 20240423 | 143600 | 10031613350 | 42850 | 42950 | 42950 | 42800 | 321 |
| 336 | 20240423 | 143500 | 10017850850 | 42950 | 42900 | 42950 | 42900 | 161 |
| 337 | 20240423 | 143400 | 10010943700 | 42900 | 42950 | 42950 | 42900 | 132 |
| 338 | 20240423 | 143300 | 10005277900 | 42950 | 42900 | 42950 | 42800 | 2939 |
| 339 | 20240423 | 143200 | 9879452550 | 42800 | 42850 | 42850 | 42800 | 485 |
| 340 | 20240423 | 143100 | 9858686700 | 42850 | 42900 | 42900 | 42850 | 406 |
| 341 | 20240423 | 143000 | 9841282800 | 42900 | 42950 | 42950 | 42900 | 163 |
| 342 | 20240423 | 142900 | 9834288250 | 42950 | 42950 | 42950 | 42950 | 147 |
| 343 | 20240423 | 142800 | 9827974600 | 42900 | 42900 | 42900 | 42900 | 114 |
| 344 | 20240423 | 142700 | 9823084000 | 42900 | 42900 | 42900 | 42900 | 367 |
| 345 | 20240423 | 142600 | 9807339700 | 42900 | 42850 | 42900 | 42850 | 17 |
| 346 | 20240423 | 142500 | 9806610450 | 42900 | 42900 | 42900 | 42900 | 199 |
| 347 | 20240423 | 142400 | 9798073350 | 42900 | 42900 | 42900 | 42900 | 153 |
| 348 | 20240423 | 142300 | 9791509650 | 42800 | 42950 | 42950 | 42800 | 465 |
| 349 | 20240423 | 142200 | 9771583100 | 42950 | 42750 | 42950 | 42750 | 1196 |
| 350 | 20240423 | 142100 | 9720365950 | 42750 | 42700 | 42750 | 42700 | 235 |
| 351 | 20240423 | 142000 | 9710319750 | 42700 | 42650 | 42700 | 42650 | 330 |
| 352 | 20240423 | 141900 | 9696232500 | 42650 | 42600 | 42650 | 42600 | 462 |
| 353 | 20240423 | 141800 | 9676536000 | 42600 | 42600 | 42600 | 42550 | 173 |
| 354 | 20240423 | 141700 | 9669174500 | 42600 | 42650 | 42650 | 42600 | 100 |
| 355 | 20240423 | 141600 | 9664914350 | 42650 | 42600 | 42650 | 42450 | 1466 |
| 356 | 20240423 | 141500 | 9602581900 | 42650 | 42700 | 42700 | 42650 | 281 |
| 357 | 20240423 | 141400 | 9590588700 | 42700 | 42700 | 42700 | 42700 | 358 |
| 358 | 20240423 | 141300 | 9575302100 | 42700 | 42650 | 42700 | 42650 | 51 |
| 359 | 20240423 | 141200 | 9573126100 | 42650 | 42600 | 42650 | 42600 | 209 |
| 360 | 20240423 | 141100 | 9564218000 | 42550 | 42600 | 42700 | 42300 | 7489 |
| 361 | 20240423 | 141000 | 9247046000 | 42500 | 42800 | 42800 | 42400 | 10531 |
| 362 | 20240423 | 140900 | 8798626600 | 42800 | 42800 | 42850 | 42800 | 313 |
| 363 | 20240423 | 140800 | 8785229700 | 42800 | 42900 | 42900 | 42800 | 197 |
| 364 | 20240423 | 140700 | 8776789200 | 42850 | 42900 | 42900 | 42850 | 151 |
| 365 | 20240423 | 140600 | 8770318800 | 42850 | 42850 | 42850 | 42800 | 547 |
| 366 | 20240423 | 140500 | 8746904450 | 42850 | 42900 | 42950 | 42850 | 224 |
| 367 | 20240423 | 140400 | 8737295700 | 42950 | 42850 | 42950 | 42850 | 99 |
| 368 | 20240423 | 140300 | 8733048450 | 42900 | 42850 | 42900 | 42850 | 409 |
| 369 | 20240423 | 140200 | 8715522350 | 42900 | 42900 | 42900 | 42850 | 316 |
| 370 | 20240423 | 140100 | 8701974750 | 42850 | 42850 | 42900 | 42850 | 198 |
| 371 | 20240423 | 140000 | 8693484500 | 42850 | 42950 | 42950 | 42850 | 36 |
| 372 | 20240423 | 135900 | 8691940550 | 42900 | 43000 | 43000 | 42850 | 157 |
| 373 | 20240423 | 135800 | 8685206600 | 42800 | 42850 | 42850 | 42800 | 1077 |
| 374 | 20240423 | 135700 | 8639093900 | 42850 | 42850 | 42950 | 42850 | 1467 |
| 375 | 20240423 | 135600 | 8576226350 | 42850 | 42950 | 42950 | 42850 | 103 |
| 376 | 20240423 | 135500 | 8571812700 | 42800 | 42950 | 42950 | 42750 | 3821 |
| 377 | 20240423 | 135400 | 8408158950 | 42950 | 43000 | 43000 | 42950 | 274 |
| 378 | 20240423 | 135300 | 8396379950 | 43000 | 43000 | 43000 | 43000 | 68 |
| 379 | 20240423 | 135200 | 8393455950 | 43000 | 43000 | 43000 | 43000 | 148 |
| 380 | 20240423 | 135100 | 8387091950 | 43000 | 43000 | 43000 | 43000 | 43 |
| 381 | 20240423 | 135000 | 8385242950 | 43000 | 43000 | 43000 | 42950 | 112 |
| 382 | 20240423 | 134900 | 8380427950 | 42950 | 43050 | 43050 | 42950 | 187 |
| 383 | 20240423 | 134800 | 8372387000 | 43000 | 42950 | 43000 | 42950 | 559 |
| 384 | 20240423 | 134700 | 8348351900 | 42950 | 42900 | 42950 | 42850 | 1086 |
| 385 | 20240423 | 134600 | 8301770200 | 42900 | 42900 | 42900 | 42850 | 255 |
| 386 | 20240423 | 134500 | 8290841600 | 42900 | 42950 | 42950 | 42900 | 900 |
| 387 | 20240423 | 134400 | 8252207750 | 42950 | 43000 | 43000 | 42950 | 13 |
| 388 | 20240423 | 134300 | 8251649100 | 42950 | 43000 | 43000 | 42950 | 78 |
| 389 | 20240423 | 134200 | 8248295200 | 43000 | 43000 | 43000 | 43000 | 602 |
| 390 | 20240423 | 134100 | 8222409200 | 43000 | 43150 | 43150 | 43000 | 587 |
| 391 | 20240423 | 134000 | 8197105750 | 43100 | 43100 | 43100 | 43050 | 173 |
| 392 | 20240423 | 133900 | 8189650050 | 43100 | 43100 | 43150 | 43050 | 89 |
| 393 | 20240423 | 133800 | 8185812850 | 43100 | 43050 | 43100 | 43000 | 309 |
| 394 | 20240423 | 133700 | 8172525000 | 43050 | 42950 | 43100 | 42950 | 148 |
| 395 | 20240423 | 133600 | 8166154100 | 42950 | 42950 | 43000 | 42950 | 267 |
| 396 | 20240423 | 133500 | 8154678300 | 42900 | 42850 | 42900 | 42850 | 559 |
| 397 | 20240423 | 133400 | 8130697550 | 42850 | 42850 | 42850 | 42800 | 518 |
| 398 | 20240423 | 133300 | 8108506250 | 42850 | 42800 | 42850 | 42800 | 383 |
| 399 | 20240423 | 133200 | 8092104900 | 42800 | 42850 | 42900 | 42800 | 675 |
| 400 | 20240423 | 133100 | 8063180650 | 42850 | 43000 | 43000 | 42850 | 483 |
| 401 | 20240423 | 133000 | 8042433750 | 43000 | 42800 | 43000 | 42800 | 1714 |
| 402 | 20240423 | 132900 | 7968995600 | 42800 | 42850 | 42850 | 42800 | 1492 |
| 403 | 20240423 | 132800 | 7905068500 | 42850 | 42900 | 42900 | 42800 | 706 |
| 404 | 20240423 | 132700 | 7874831200 | 42900 | 43000 | 43050 | 42850 | 6982 |
| 405 | 20240423 | 132600 | 7574742350 | 43000 | 43050 | 43050 | 43000 | 1289 |
| 406 | 20240423 | 132500 | 7519288450 | 43150 | 43150 | 43150 | 43050 | 2311 |
| 407 | 20240423 | 132400 | 7419726800 | 43150 | 43150 | 43150 | 43100 | 1460 |
| 408 | 20240423 | 132300 | 7356789200 | 43150 | 43150 | 43150 | 43150 | 106 |
| 409 | 20240423 | 132200 | 7352215300 | 43150 | 43200 | 43200 | 43150 | 464 |
| 410 | 20240423 | 132100 | 7332170850 | 43200 | 43200 | 43200 | 43100 | 1697 |
| 411 | 20240423 | 132000 | 7258955450 | 43150 | 43200 | 43200 | 43150 | 299 |
| 412 | 20240423 | 131900 | 7246045400 | 43200 | 43200 | 43200 | 43150 | 269 |
| 413 | 20240423 | 131800 | 7234432500 | 43200 | 43200 | 43200 | 43200 | 101 |
| 414 | 20240423 | 131700 | 7230069300 | 43200 | 43200 | 43200 | 43200 | 180 |
| 415 | 20240423 | 131600 | 7222293300 | 43200 | 43250 | 43250 | 43150 | 201 |
| 416 | 20240423 | 131500 | 7213610250 | 43200 | 43200 | 43200 | 43200 | 530 |
| 417 | 20240423 | 131400 | 7190714250 | 43250 | 43200 | 43250 | 43200 | 644 |
| 418 | 20240423 | 131300 | 7162892200 | 43200 | 43250 | 43250 | 43200 | 621 |
| 419 | 20240423 | 131200 | 7136051500 | 43250 | 43250 | 43300 | 43250 | 215 |
| 420 | 20240423 | 131100 | 7126752600 | 43250 | 43250 | 43250 | 43200 | 150 |
| 421 | 20240423 | 131000 | 7120266050 | 43200 | 43350 | 43350 | 43200 | 265 |
| 422 | 20240423 | 130900 | 7108801150 | 43350 | 43350 | 43350 | 43350 | 16 |
| 423 | 20240423 | 130800 | 7108107550 | 43350 | 43350 | 43350 | 43350 | 1 |
| 424 | 20240423 | 130700 | 7108064200 | 43300 | 43300 | 43300 | 43300 | 41 |
| 425 | 20240423 | 130600 | 7106288900 | 43300 | 43300 | 43300 | 43300 | 73 |
| 426 | 20240423 | 130500 | 7103128000 | 43300 | 43350 | 43350 | 43300 | 241 |
| 427 | 20240423 | 130400 | 7092686800 | 43400 | 43400 | 43400 | 43400 | 107 |
| 428 | 20240423 | 130300 | 7088043000 | 43400 | 43450 | 43450 | 43400 | 128 |
| 429 | 20240423 | 130200 | 7082481500 | 43400 | 43400 | 43450 | 43400 | 143 |
| 430 | 20240423 | 130100 | 7076275200 | 43450 | 43450 | 43500 | 43450 | 42 |
| 431 | 20240423 | 130000 | 7074450200 | 43450 | 43400 | 43450 | 43400 | 11 |
| 432 | 20240423 | 125900 | 7073972500 | 43450 | 43500 | 43500 | 43400 | 24 |
| 433 | 20240423 | 125800 | 7072928800 | 43500 | 43500 | 43550 | 43500 | 452 |
| 434 | 20240423 | 125700 | 7053266750 | 43500 | 43450 | 43500 | 43450 | 86 |
| 435 | 20240423 | 125600 | 7049528150 | 43450 | 43400 | 43450 | 43400 | 37 |
| 436 | 20240423 | 125500 | 7047922300 | 43400 | 43300 | 43400 | 43300 | 546 |
| 437 | 20240423 | 125400 | 7024238300 | 43300 | 43300 | 43300 | 43300 | 5 |
| 438 | 20240423 | 125300 | 7024021800 | 43350 | 43300 | 43350 | 43300 | 15 |
| 439 | 20240423 | 125200 | 7023372050 | 43200 | 43250 | 43250 | 43200 | 459 |
| 440 | 20240423 | 125100 | 7003532050 | 43250 | 43250 | 43250 | 43250 | 36 |
| 441 | 20240423 | 125000 | 7001975050 | 43250 | 43300 | 43300 | 43250 | 345 |
| 442 | 20240423 | 124900 | 6987052000 | 43300 | 43300 | 43300 | 43300 | 82 |
| 443 | 20240423 | 124800 | 6983501400 | 43300 | 43300 | 43300 | 43300 | 61 |
| 444 | 20240423 | 124700 | 6980860100 | 43300 | 43300 | 43300 | 43300 | 498 |
| 445 | 20240423 | 124600 | 6959296700 | 43300 | 43300 | 43300 | 43300 | 101 |
| 446 | 20240423 | 124500 | 6954923400 | 43300 | 43300 | 43300 | 43300 | 87 |
| 447 | 20240423 | 124400 | 6951156300 | 43300 | 43300 | 43350 | 43300 | 261 |
| 448 | 20240423 | 124300 | 6939854500 | 43300 | 43300 | 43300 | 43300 | 90 |
| 449 | 20240423 | 124200 | 6935957500 | 43300 | 43350 | 43350 | 43300 | 205 |
| 450 | 20240423 | 124100 | 6927077500 | 43350 | 43350 | 43350 | 43300 | 673 |
| 451 | 20240423 | 124000 | 6897910100 | 43300 | 43350 | 43350 | 43300 | 207 |
| 452 | 20240423 | 123900 | 6888944150 | 43350 | 43300 | 43350 | 43300 | 98 |
| 453 | 20240423 | 123800 | 6884697250 | 43350 | 43350 | 43350 | 43350 | 63 |
| 454 | 20240423 | 123700 | 6881966200 | 43350 | 43300 | 43350 | 43300 | 207 |
| 455 | 20240423 | 123600 | 6873003050 | 43300 | 43350 | 43350 | 43300 | 433 |
| 456 | 20240423 | 123500 | 6854237500 | 43350 | 43350 | 43350 | 43350 | 37 |
| 457 | 20240423 | 123400 | 6852633550 | 43350 | 43350 | 43350 | 43300 | 31 |
| 458 | 20240423 | 123300 | 6851289950 | 43300 | 43300 | 43300 | 43300 | 141 |
| 459 | 20240423 | 123200 | 6845184650 | 43300 | 43300 | 43350 | 43300 | 118 |
| 460 | 20240423 | 123100 | 6840074900 | 43300 | 43350 | 43350 | 43300 | 346 |
| 461 | 20240423 | 123000 | 6825092650 | 43300 | 43350 | 43350 | 43300 | 196 |
| 462 | 20240423 | 122900 | 6816598600 | 43350 | 43350 | 43350 | 43350 | 425 |
| 463 | 20240423 | 122800 | 6798174850 | 43350 | 43350 | 43350 | 43350 | 15 |
| 464 | 20240423 | 122700 | 6797524600 | 43350 | 43400 | 43400 | 43350 | 629 |
| 465 | 20240423 | 122600 | 6770253550 | 43400 | 43400 | 43450 | 43400 | 33 |
| 466 | 20240423 | 122500 | 6768820750 | 43400 | 43400 | 43400 | 43400 | 1 |
| 467 | 20240423 | 122400 | 6768777350 | 43350 | 43400 | 43500 | 43350 | 79 |
| 468 | 20240423 | 122300 | 6765348650 | 43400 | 43350 | 43400 | 43350 | 230 |
| 469 | 20240423 | 122200 | 6755375100 | 43350 | 43350 | 43400 | 43350 | 330 |
| 470 | 20240423 | 122100 | 6741056100 | 43400 | 43400 | 43400 | 43350 | 112 |
| 471 | 20240423 | 122000 | 6736200200 | 43350 | 43400 | 43400 | 43350 | 300 |
| 472 | 20240423 | 121900 | 6723180750 | 43450 | 43500 | 43500 | 43450 | 62 |
| 473 | 20240423 | 121800 | 6720483850 | 43500 | 43350 | 43500 | 43350 | 206 |
| 474 | 20240423 | 121700 | 6711538300 | 43300 | 43450 | 43450 | 43300 | 881 |
| 475 | 20240423 | 121600 | 6673343950 | 43500 | 43450 | 43500 | 43450 | 486 |
| 476 | 20240423 | 121500 | 6652216450 | 43500 | 43450 | 43500 | 43450 | 52 |
| 477 | 20240423 | 121400 | 6649956950 | 43450 | 43400 | 43500 | 43400 | 480 |
| 478 | 20240423 | 121300 | 6629116950 | 43450 | 43500 | 43500 | 43450 | 40 |
| 479 | 20240423 | 121200 | 6627377600 | 43500 | 43450 | 43500 | 43450 | 278 |
| 480 | 20240423 | 121100 | 6615284800 | 43450 | 43400 | 43450 | 43400 | 71 |
| 481 | 20240423 | 121000 | 6612199900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 482 | 20240423 | 120900 | 6612199900 | 43400 | 43400 | 43450 | 43400 | 387 |
| 483 | 20240423 | 120800 | 6595399450 | 43400 | 43400 | 43450 | 43400 | 640 |
| 484 | 20240423 | 120700 | 6567615850 | 43400 | 43400 | 43450 | 43400 | 310 |
| 485 | 20240423 | 120600 | 6554161700 | 43450 | 43450 | 43450 | 43450 | 181 |
| 486 | 20240423 | 120500 | 6546297250 | 43400 | 43400 | 43400 | 43400 | 72 |
| 487 | 20240423 | 120400 | 6543172450 | 43400 | 43450 | 43450 | 43400 | 1567 |
| 488 | 20240423 | 120300 | 6475148150 | 43450 | 43450 | 43500 | 43450 | 134 |
| 489 | 20240423 | 120200 | 6469325300 | 43500 | 43450 | 43500 | 43450 | 4 |
| 490 | 20240423 | 120100 | 6469151400 | 43450 | 43450 | 43450 | 43450 | 50 |
| 491 | 20240423 | 120000 | 6466978900 | 43450 | 43500 | 43500 | 43450 | 730 |
| 492 | 20240423 | 115900 | 6435237250 | 43500 | 43500 | 43550 | 43500 | 58 |
| 493 | 20240423 | 115800 | 6432713950 | 43550 | 43550 | 43550 | 43500 | 237 |
| 494 | 20240423 | 115700 | 6422392700 | 43550 | 43550 | 43550 | 43550 | 58 |
| 495 | 20240423 | 115600 | 6419866800 | 43550 | 43550 | 43550 | 43550 | 56 |
| 496 | 20240423 | 115500 | 6417428000 | 43550 | 43550 | 43600 | 43550 | 37 |
| 497 | 20240423 | 115400 | 6415816150 | 43550 | 43550 | 43600 | 43550 | 13 |
| 498 | 20240423 | 115300 | 6415249900 | 43550 | 43550 | 43550 | 43550 | 20 |
| 499 | 20240423 | 115200 | 6414378900 | 43550 | 43550 | 43550 | 43550 | 1 |
| 500 | 20240423 | 115100 | 6414335350 | 43550 | 43550 | 43550 | 43550 | 31 |
| 501 | 20240423 | 115000 | 6412985300 | 43500 | 43550 | 43550 | 43500 | 49 |
| 502 | 20240423 | 114900 | 6410851500 | 43550 | 43500 | 43550 | 43500 | 63 |
| 503 | 20240423 | 114800 | 6408110250 | 43500 | 43550 | 43550 | 43500 | 61 |
| 504 | 20240423 | 114700 | 6405455200 | 43550 | 43600 | 43600 | 43550 | 111 |
| 505 | 20240423 | 114600 | 6400619150 | 43650 | 43600 | 43650 | 43600 | 329 |
| 506 | 20240423 | 114500 | 6386271600 | 43650 | 43600 | 43650 | 43600 | 361 |
| 507 | 20240423 | 114400 | 6370519500 | 43600 | 43600 | 43650 | 43600 | 66 |
| 508 | 20240423 | 114300 | 6367641850 | 43600 | 43600 | 43600 | 43600 | 53 |
| 509 | 20240423 | 114200 | 6365331050 | 43600 | 43650 | 43650 | 43600 | 531 |
| 510 | 20240423 | 114100 | 6342169750 | 43700 | 43700 | 43750 | 43700 | 96 |
| 511 | 20240423 | 114000 | 6337974300 | 43650 | 43750 | 43750 | 43650 | 46 |
| 512 | 20240423 | 113900 | 6335965150 | 43700 | 43700 | 43700 | 43700 | 163 |
| 513 | 20240423 | 113800 | 6328842050 | 43650 | 43700 | 43750 | 43600 | 798 |
| 514 | 20240423 | 113700 | 6293969850 | 43700 | 43650 | 43700 | 43550 | 608 |
| 515 | 20240423 | 113600 | 6267442950 | 43650 | 43500 | 43650 | 43400 | 904 |
| 516 | 20240423 | 113500 | 6228076450 | 43400 | 43400 | 43500 | 43400 | 46 |
| 517 | 20240423 | 113400 | 6226079650 | 43400 | 43400 | 43500 | 43400 | 41 |
| 518 | 20240423 | 113300 | 6224297800 | 43400 | 43400 | 43450 | 43400 | 16 |
| 519 | 20240423 | 113200 | 6223602850 | 43450 | 43500 | 43500 | 43450 | 47 |
| 520 | 20240423 | 113100 | 6221559650 | 43550 | 43550 | 43550 | 43550 | 596 |
| 521 | 20240423 | 113000 | 6195603850 | 43550 | 43550 | 43600 | 43550 | 332 |
| 522 | 20240423 | 112900 | 6181145150 | 43550 | 43550 | 43550 | 43500 | 378 |
| 523 | 20240423 | 112800 | 6164683750 | 43550 | 43500 | 43550 | 43500 | 237 |
| 524 | 20240423 | 112700 | 6154362900 | 43550 | 43550 | 43550 | 43500 | 49 |
| 525 | 20240423 | 112600 | 6152231250 | 43500 | 43500 | 43550 | 43500 | 211 |
| 526 | 20240423 | 112500 | 6143052250 | 43500 | 43500 | 43500 | 43500 | 42 |
| 527 | 20240423 | 112400 | 6141225250 | 43500 | 43500 | 43500 | 43500 | 56 |
| 528 | 20240423 | 112300 | 6138789250 | 43400 | 43400 | 43500 | 43350 | 1684 |
| 529 | 20240423 | 112200 | 6065654950 | 43350 | 43400 | 43400 | 43350 | 335 |
| 530 | 20240423 | 112100 | 6051130850 | 43350 | 43400 | 43400 | 43350 | 5 |
| 531 | 20240423 | 112000 | 6050914000 | 43400 | 43350 | 43400 | 43350 | 137 |
| 532 | 20240423 | 111900 | 6044974500 | 43400 | 43400 | 43400 | 43350 | 115 |
| 533 | 20240423 | 111800 | 6039984000 | 43400 | 43400 | 43400 | 43400 | 1 |
| 534 | 20240423 | 111700 | 6039940600 | 43350 | 43400 | 43400 | 43350 | 38 |
| 535 | 20240423 | 111600 | 6038292300 | 43400 | 43400 | 43400 | 43400 | 43 |
| 536 | 20240423 | 111500 | 6036426100 | 43300 | 43250 | 43300 | 43200 | 295 |
| 537 | 20240423 | 111400 | 6023659700 | 43300 | 43400 | 43400 | 43300 | 391 |
| 538 | 20240423 | 111300 | 6006725700 | 43400 | 43400 | 43400 | 43400 | 234 |
| 539 | 20240423 | 111200 | 5996570100 | 43400 | 43300 | 43400 | 43150 | 577 |
| 540 | 20240423 | 111100 | 5971589650 | 43300 | 43300 | 43350 | 43300 | 142 |
| 541 | 20240423 | 111000 | 5965440900 | 43300 | 43450 | 43450 | 43300 | 348 |
| 542 | 20240423 | 110900 | 5950369950 | 43450 | 43300 | 43500 | 43300 | 670 |
| 543 | 20240423 | 110800 | 5921260050 | 43250 | 43250 | 43250 | 43250 | 0 |
| 544 | 20240423 | 110700 | 5921260050 | 43250 | 43250 | 43250 | 43250 | 2 |
| 545 | 20240423 | 110600 | 5921173550 | 43200 | 43100 | 43200 | 43050 | 1318 |
| 546 | 20240423 | 110500 | 5864370350 | 43050 | 43050 | 43050 | 43050 | 808 |
| 547 | 20240423 | 110400 | 5829585950 | 43050 | 43100 | 43100 | 43050 | 289 |
| 548 | 20240423 | 110300 | 5817135600 | 43100 | 43150 | 43150 | 43050 | 543 |
| 549 | 20240423 | 110200 | 5793733350 | 43150 | 43100 | 43150 | 43100 | 166 |
| 550 | 20240423 | 110100 | 5786577350 | 43100 | 43200 | 43200 | 43100 | 342 |
| 551 | 20240423 | 110000 | 5771824150 | 43200 | 43150 | 43350 | 43150 | 225 |
| 552 | 20240423 | 105900 | 5762101550 | 43150 | 43100 | 43150 | 43100 | 351 |
| 553 | 20240423 | 105800 | 5746956500 | 43100 | 43050 | 43100 | 43050 | 69 |
| 554 | 20240423 | 105700 | 5743983600 | 43100 | 43050 | 43100 | 43000 | 1375 |
| 555 | 20240423 | 105600 | 5684842750 | 43050 | 43050 | 43050 | 43000 | 731 |
| 556 | 20240423 | 105500 | 5653396600 | 43050 | 43050 | 43100 | 43050 | 354 |
| 557 | 20240423 | 105400 | 5638156150 | 43150 | 43100 | 43150 | 43050 | 59 |
| 558 | 20240423 | 105300 | 5635614600 | 43150 | 43050 | 43150 | 43050 | 136 |
| 559 | 20240423 | 105200 | 5629752600 | 43050 | 43050 | 43050 | 43050 | 382 |
| 560 | 20240423 | 105100 | 5613307500 | 43050 | 43100 | 43150 | 43050 | 2834 |
| 561 | 20240423 | 105000 | 5491247800 | 43150 | 43100 | 43150 | 43100 | 1197 |
| 562 | 20240423 | 104900 | 5439656950 | 43100 | 43150 | 43150 | 43100 | 448 |
| 563 | 20240423 | 104800 | 5420340150 | 43150 | 43150 | 43250 | 43100 | 277 |
| 564 | 20240423 | 104700 | 5408387900 | 43150 | 43150 | 43150 | 43100 | 670 |
| 565 | 20240423 | 104600 | 5379491350 | 43150 | 43150 | 43150 | 43150 | 54 |
| 566 | 20240423 | 104500 | 5377161250 | 43100 | 43150 | 43150 | 43100 | 224 |
| 567 | 20240423 | 104400 | 5367495900 | 43150 | 43200 | 43200 | 43150 | 138 |
| 568 | 20240423 | 104300 | 5361535550 | 43250 | 43300 | 43300 | 43250 | 8 |
| 569 | 20240423 | 104200 | 5361189500 | 43100 | 43200 | 43300 | 43100 | 1822 |
| 570 | 20240423 | 104100 | 5282596000 | 43200 | 43300 | 43300 | 43200 | 670 |
| 571 | 20240423 | 104000 | 5253623450 | 43300 | 43300 | 43300 | 43250 | 72 |
| 572 | 20240423 | 103900 | 5250508550 | 43350 | 43300 | 43400 | 43200 | 661 |
| 573 | 20240423 | 103800 | 5221919250 | 43500 | 43500 | 43500 | 43500 | 1 |
| 574 | 20240423 | 103700 | 5221875750 | 43300 | 43500 | 43500 | 43300 | 699 |
| 575 | 20240423 | 103600 | 5191575700 | 43500 | 43500 | 43500 | 43300 | 308 |
| 576 | 20240423 | 103500 | 5178233300 | 43500 | 43450 | 43500 | 43300 | 1430 |
| 577 | 20240423 | 103400 | 5116203050 | 43450 | 43450 | 43450 | 43450 | 60 |
| 578 | 20240423 | 103300 | 5113596050 | 43450 | 43450 | 43450 | 43450 | 32 |
| 579 | 20240423 | 103200 | 5112205650 | 43450 | 43550 | 43550 | 43450 | 380 |
| 580 | 20240423 | 103100 | 5095663650 | 43550 | 43550 | 43600 | 43550 | 165 |
| 581 | 20240423 | 103000 | 5088477850 | 43550 | 43550 | 43550 | 43550 | 100 |
| 582 | 20240423 | 102900 | 5084122850 | 43550 | 43650 | 43650 | 43550 | 725 |
| 583 | 20240423 | 102800 | 5052527900 | 43600 | 43550 | 43650 | 43550 | 3 |
| 584 | 20240423 | 102700 | 5052397100 | 43550 | 43650 | 43700 | 43550 | 462 |
| 585 | 20240423 | 102600 | 5032246000 | 43650 | 43650 | 43700 | 43650 | 221 |
| 586 | 20240423 | 102500 | 5022591850 | 43650 | 43500 | 43650 | 43500 | 348 |
| 587 | 20240423 | 102400 | 5007414450 | 43500 | 43500 | 43650 | 43500 | 262 |
| 588 | 20240423 | 102300 | 4996012650 | 43550 | 43550 | 43550 | 43500 | 440 |
| 589 | 20240423 | 102200 | 4976860250 | 43550 | 43550 | 43550 | 43550 | 17 |
| 590 | 20240423 | 102100 | 4976119900 | 43550 | 43550 | 43550 | 43550 | 15 |
| 591 | 20240423 | 102000 | 4975466650 | 43450 | 43450 | 43550 | 43450 | 182 |
| 592 | 20240423 | 101900 | 4967558150 | 43450 | 43450 | 43450 | 43400 | 396 |
| 593 | 20240423 | 101800 | 4950354500 | 43450 | 43450 | 43450 | 43400 | 49 |
| 594 | 20240423 | 101700 | 4948226050 | 43450 | 43450 | 43450 | 43450 | 45 |
| 595 | 20240423 | 101600 | 4946270800 | 43450 | 43500 | 43500 | 43450 | 518 |
| 596 | 20240423 | 101500 | 4923757400 | 43500 | 43550 | 43550 | 43500 | 119 |
| 597 | 20240423 | 101400 | 4918578200 | 43550 | 43450 | 43550 | 43450 | 261 |
| 598 | 20240423 | 101300 | 4907222050 | 43500 | 43500 | 43500 | 43450 | 134 |
| 599 | 20240423 | 101200 | 4901399450 | 43450 | 43400 | 43450 | 43400 | 124 |
| 600 | 20240423 | 101100 | 4896015200 | 43400 | 43500 | 43500 | 43400 | 190 |
| 601 | 20240423 | 101000 | 4887767650 | 43400 | 43500 | 43500 | 43400 | 226 |
| 602 | 20240423 | 100900 | 4877950450 | 43500 | 43500 | 43500 | 43450 | 454 |
| 603 | 20240423 | 100800 | 4858219800 | 43500 | 43450 | 43500 | 43450 | 669 |
| 604 | 20240423 | 100700 | 4829121600 | 43450 | 43550 | 43550 | 43450 | 1087 |
| 605 | 20240423 | 100600 | 4781839250 | 43550 | 43500 | 43550 | 43500 | 63 |
| 606 | 20240423 | 100500 | 4779095800 | 43550 | 43550 | 43550 | 43500 | 2814 |
| 607 | 20240423 | 100400 | 4656685900 | 43550 | 43750 | 43750 | 43550 | 613 |
| 608 | 20240423 | 100300 | 4629952300 | 43750 | 43550 | 43750 | 43550 | 396 |
| 609 | 20240423 | 100200 | 4612679200 | 43550 | 43500 | 43650 | 43450 | 513 |
| 610 | 20240423 | 100100 | 4590351400 | 43450 | 43450 | 43500 | 43450 | 200 |
| 611 | 20240423 | 100000 | 4581661350 | 43500 | 43500 | 43550 | 43450 | 365 |
| 612 | 20240423 | 095900 | 4565780800 | 43550 | 43650 | 43650 | 43550 | 753 |
| 613 | 20240423 | 095800 | 4532944700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 614 | 20240423 | 095700 | 4532944700 | 43650 | 43600 | 43850 | 43600 | 1140 |
| 615 | 20240423 | 095600 | 4483031000 | 43750 | 43700 | 43750 | 43600 | 426 |
| 616 | 20240423 | 095500 | 4464423150 | 43700 | 43600 | 43750 | 43600 | 531 |
| 617 | 20240423 | 095400 | 4441231700 | 43600 | 43450 | 43600 | 43300 | 1288 |
| 618 | 20240423 | 095300 | 4385281050 | 43300 | 43250 | 43450 | 43200 | 1469 |
| 619 | 20240423 | 095200 | 4321666950 | 43200 | 43300 | 43300 | 43200 | 1090 |
| 620 | 20240423 | 095100 | 4274553600 | 43300 | 43300 | 43300 | 43250 | 141 |
| 621 | 20240423 | 095000 | 4268452700 | 43200 | 43450 | 43450 | 43200 | 344 |
| 622 | 20240423 | 094900 | 4253521650 | 43450 | 43500 | 43500 | 43450 | 203 |
| 623 | 20240423 | 094800 | 4244700550 | 43500 | 43550 | 43550 | 43500 | 530 |
| 624 | 20240423 | 094700 | 4221640450 | 43550 | 43500 | 43600 | 43500 | 409 |
| 625 | 20240423 | 094600 | 4203848400 | 43500 | 43350 | 43600 | 43300 | 669 |
| 626 | 20240423 | 094500 | 4174791500 | 43350 | 43300 | 43400 | 43200 | 555 |
| 627 | 20240423 | 094400 | 4150771800 | 43100 | 43100 | 43250 | 43050 | 1213 |
| 628 | 20240423 | 094300 | 4098432100 | 43150 | 43050 | 43150 | 43000 | 2551 |
| 629 | 20240423 | 094200 | 3988665800 | 43050 | 43100 | 43200 | 43000 | 2591 |
| 630 | 20240423 | 094100 | 3877194350 | 43000 | 43200 | 43300 | 43000 | 3235 |
| 631 | 20240423 | 094000 | 3737844400 | 43200 | 43200 | 43200 | 43050 | 1315 |
| 632 | 20240423 | 093900 | 3681140100 | 43200 | 43300 | 43300 | 43150 | 237 |
| 633 | 20240423 | 093800 | 3670906900 | 43200 | 43400 | 43400 | 43200 | 1232 |
| 634 | 20240423 | 093700 | 3617554350 | 43350 | 43400 | 43450 | 43350 | 996 |
| 635 | 20240423 | 093600 | 3574330900 | 43400 | 43300 | 43400 | 43300 | 320 |
| 636 | 20240423 | 093500 | 3560462900 | 43300 | 43150 | 43300 | 43150 | 1630 |
| 637 | 20240423 | 093400 | 3489962500 | 43100 | 43100 | 43150 | 43050 | 1691 |
| 638 | 20240423 | 093300 | 3417081800 | 43100 | 43250 | 43300 | 43000 | 6315 |
| 639 | 20240423 | 093200 | 3145013650 | 43250 | 43500 | 43500 | 43250 | 3911 |
| 640 | 20240423 | 093100 | 2975340750 | 43500 | 43650 | 43650 | 43450 | 4526 |
| 641 | 20240423 | 093000 | 2778343400 | 43650 | 43700 | 43700 | 43600 | 854 |
| 642 | 20240423 | 092900 | 2741048300 | 43700 | 43850 | 43850 | 43700 | 1627 |
| 643 | 20240423 | 092800 | 2669883350 | 43850 | 43900 | 43900 | 43800 | 1241 |
| 644 | 20240423 | 092700 | 2615445050 | 43900 | 44000 | 44000 | 43900 | 742 |
| 645 | 20240423 | 092600 | 2582855900 | 43950 | 44000 | 44050 | 43950 | 181 |
| 646 | 20240423 | 092500 | 2574891900 | 44000 | 43900 | 44050 | 43900 | 207 |
| 647 | 20240423 | 092400 | 2565795050 | 43850 | 43900 | 44150 | 43800 | 1738 |
| 648 | 20240423 | 092300 | 2489319350 | 43750 | 43700 | 43850 | 43700 | 799 |
| 649 | 20240423 | 092200 | 2454353900 | 43700 | 43700 | 43700 | 43650 | 579 |
| 650 | 20240423 | 092100 | 2429056600 | 43700 | 43800 | 43800 | 43650 | 226 |
| 651 | 20240423 | 092000 | 2419176400 | 43650 | 43550 | 43650 | 43550 | 1132 |
| 652 | 20240423 | 091900 | 2369832300 | 43600 | 43550 | 43650 | 43500 | 2603 |
| 653 | 20240423 | 091800 | 2256457600 | 43550 | 43700 | 43700 | 43500 | 3972 |
| 654 | 20240423 | 091700 | 2083466400 | 43650 | 43850 | 43850 | 43650 | 6128 |
| 655 | 20240423 | 091600 | 1815322200 | 43850 | 43950 | 43950 | 43850 | 876 |
| 656 | 20240423 | 091500 | 1776856600 | 43950 | 43900 | 44050 | 43850 | 1647 |
| 657 | 20240423 | 091400 | 1704483150 | 43900 | 43850 | 43900 | 43850 | 532 |
| 658 | 20240423 | 091300 | 1681151150 | 43850 | 43850 | 43900 | 43800 | 2970 |
| 659 | 20240423 | 091200 | 1550987900 | 43950 | 44000 | 44000 | 43850 | 2156 |
| 660 | 20240423 | 091100 | 1456254250 | 44000 | 44300 | 44300 | 43950 | 1808 |
| 661 | 20240423 | 091000 | 1376602750 | 44200 | 44000 | 44300 | 44000 | 504 |
| 662 | 20240423 | 090900 | 1354418000 | 44000 | 43950 | 44050 | 43900 | 1766 |
| 663 | 20240423 | 090800 | 1276792100 | 43950 | 44400 | 44400 | 43950 | 5320 |
| 664 | 20240423 | 090700 | 1042088900 | 44450 | 44400 | 44500 | 44300 | 830 |
| 665 | 20240423 | 090600 | 1005253100 | 44350 | 44300 | 44550 | 44300 | 1268 |
| 666 | 20240423 | 090500 | 948834500 | 44300 | 44150 | 44300 | 44150 | 496 |
| 667 | 20240423 | 090400 | 926896000 | 44150 | 44250 | 45000 | 44150 | 2158 |
| 668 | 20240423 | 090300 | 831304050 | 44250 | 44000 | 44250 | 43900 | 3668 |
| 669 | 20240423 | 090200 | 669701300 | 44000 | 44050 | 44350 | 43700 | 4090 |
| 670 | 20240423 | 090100 | 490346100 | 43850 | 44550 | 44550 | 43850 | 5041 |
| 671 | 20240423 | 090000 | 267906850 | 44500 | 44550 | 44650 | 44100 | 5954 |