36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 203100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 3 | 20240423 | 203000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20240423 | 202900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20240423 | 202800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20240423 | 202700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20240423 | 202600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20240423 | 202500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20240423 | 202400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20240423 | 202300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20240423 | 202200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20240423 | 202100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20240423 | 202000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20240423 | 201900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20240423 | 201800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20240423 | 201700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20240423 | 201600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20240423 | 201500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20240423 | 201400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20240423 | 201300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20240423 | 201200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20240423 | 201100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20240423 | 201000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20240423 | 200900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20240423 | 200800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20240423 | 200700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20240423 | 200600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20240423 | 200500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20240423 | 200400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20240423 | 200300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20240423 | 200200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20240423 | 200100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 33 | 20240423 | 200000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20240423 | 195900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20240423 | 195800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20240423 | 195700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20240423 | 195600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20240423 | 195500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20240423 | 195400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20240423 | 195300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20240423 | 195200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20240423 | 195100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20240423 | 195000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20240423 | 194900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20240423 | 194800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20240423 | 194700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20240423 | 194600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20240423 | 194500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20240423 | 194400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20240423 | 194300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20240423 | 194200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20240423 | 194100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20240423 | 194000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20240423 | 193900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20240423 | 193800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20240423 | 193700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20240423 | 193600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20240423 | 193500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20240423 | 193400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20240423 | 193300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20240423 | 193200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20240423 | 193100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 63 | 20240423 | 193000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20240423 | 192900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20240423 | 192800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20240423 | 192700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20240423 | 192600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20240423 | 192500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20240423 | 192400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20240423 | 192300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20240423 | 192200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20240423 | 192100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20240423 | 192000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20240423 | 191900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20240423 | 191800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20240423 | 191700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20240423 | 191600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20240423 | 191500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20240423 | 191400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20240423 | 191300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20240423 | 191200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20240423 | 191100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20240423 | 191000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20240423 | 190900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20240423 | 190800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20240423 | 190700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20240423 | 190600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20240423 | 190500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20240423 | 190400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20240423 | 190300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20240423 | 190200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20240423 | 190100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 93 | 20240423 | 190000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20240423 | 185900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20240423 | 185800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20240423 | 185700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20240423 | 185600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20240423 | 185500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20240423 | 185400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20240423 | 185300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20240423 | 185200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20240423 | 185100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20240423 | 185000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20240423 | 184900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20240423 | 184800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20240423 | 184700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20240423 | 184600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20240423 | 184500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20240423 | 184400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20240423 | 184300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20240423 | 184200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20240423 | 184100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20240423 | 184000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20240423 | 183900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20240423 | 183800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20240423 | 183700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20240423 | 183600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20240423 | 183500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20240423 | 183400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20240423 | 183300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20240423 | 183200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20240423 | 183100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 123 | 20240423 | 183000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20240423 | 182900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20240423 | 182800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20240423 | 182700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20240423 | 182600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20240423 | 182500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20240423 | 182400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20240423 | 182300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20240423 | 182200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20240423 | 182100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20240423 | 182000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20240423 | 181900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20240423 | 181800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20240423 | 181700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20240423 | 181600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20240423 | 181500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20240423 | 181400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20240423 | 181300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20240423 | 181200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20240423 | 181100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20240423 | 181000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20240423 | 180900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20240423 | 180800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20240423 | 180700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20240423 | 180600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20240423 | 180500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20240423 | 180400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20240423 | 180300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20240423 | 180200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20240423 | 180100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 153 | 20240423 | 180000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20240423 | 175900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20240423 | 175800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20240423 | 175700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20240423 | 175600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20240423 | 175500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20240423 | 175400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20240423 | 175300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20240423 | 175200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20240423 | 175100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20240423 | 175000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20240423 | 174900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20240423 | 174800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20240423 | 174700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20240423 | 174600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20240423 | 174500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20240423 | 174400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20240423 | 174300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20240423 | 174200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20240423 | 174100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20240423 | 174000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20240423 | 173900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20240423 | 173800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20240423 | 173700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20240423 | 173600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20240423 | 173500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20240423 | 173400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20240423 | 173300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20240423 | 173200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20240423 | 173100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 183 | 20240423 | 173000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20240423 | 172900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20240423 | 172800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20240423 | 172700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20240423 | 172600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20240423 | 172500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20240423 | 172400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20240423 | 172300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20240423 | 172200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20240423 | 172100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20240423 | 172000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20240423 | 171900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20240423 | 171800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20240423 | 171700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20240423 | 171600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20240423 | 171500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20240423 | 171400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20240423 | 171300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20240423 | 171200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20240423 | 171100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20240423 | 171000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20240423 | 170900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20240423 | 170800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20240423 | 170700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20240423 | 170600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20240423 | 170500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20240423 | 170400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20240423 | 170300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20240423 | 170200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20240423 | 170100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 213 | 20240423 | 170000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20240423 | 165900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20240423 | 165800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20240423 | 165700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20240423 | 165600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20240423 | 165500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20240423 | 165400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20240423 | 165300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20240423 | 165200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20240423 | 165100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20240423 | 165000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20240423 | 164900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20240423 | 164800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20240423 | 164700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20240423 | 164600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20240423 | 164500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20240423 | 164400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20240423 | 164300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20240423 | 164200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20240423 | 164100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20240423 | 164000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20240423 | 163900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20240423 | 163800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20240423 | 163700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 237 | 20240423 | 163600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 238 | 20240423 | 163500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 239 | 20240423 | 163400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 240 | 20240423 | 163300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20240423 | 163200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20240423 | 163100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 243 | 20240423 | 163000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20240423 | 162900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20240423 | 162800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 246 | 20240423 | 162700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 247 | 20240423 | 162600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20240423 | 162500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20240423 | 162400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20240423 | 162300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 251 | 20240423 | 162200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 252 | 20240423 | 162100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 253 | 20240423 | 162000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 254 | 20240423 | 161900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 255 | 20240423 | 161800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 256 | 20240423 | 161700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 257 | 20240423 | 161600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 258 | 20240423 | 161500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 259 | 20240423 | 161400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 260 | 20240423 | 161300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 261 | 20240423 | 161200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 262 | 20240423 | 161100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 263 | 20240423 | 161000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 264 | 20240423 | 160900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 265 | 20240423 | 160800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 266 | 20240423 | 160700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 267 | 20240423 | 160600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 268 | 20240423 | 160500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 269 | 20240423 | 160400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 270 | 20240423 | 160300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 271 | 20240423 | 160200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 272 | 20240423 | 160100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 273 | 20240423 | 160000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 274 | 20240423 | 155900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 275 | 20240423 | 155800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 276 | 20240423 | 155700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 277 | 20240423 | 155600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 278 | 20240423 | 155500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 279 | 20240423 | 155400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 280 | 20240423 | 155300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 281 | 20240423 | 155200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 282 | 20240423 | 155100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 283 | 20240423 | 155000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 284 | 20240423 | 154900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 285 | 20240423 | 154800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 286 | 20240423 | 154700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 287 | 20240423 | 154600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 288 | 20240423 | 154500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 289 | 20240423 | 154400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 290 | 20240423 | 154300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 291 | 20240423 | 154200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 292 | 20240423 | 154100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 293 | 20240423 | 154000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 294 | 20240423 | 153900 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 295 | 20240423 | 153800 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 296 | 20240423 | 153700 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 297 | 20240423 | 153600 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 298 | 20240423 | 153500 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 299 | 20240423 | 153400 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 300 | 20240423 | 153300 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 301 | 20240423 | 153200 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 302 | 20240423 | 153100 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 303 | 20240423 | 153000 | 5792650550 | 33400 | 33400 | 33400 | 33400 | 3815 |
| 304 | 20240423 | 152900 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 305 | 20240423 | 152800 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 306 | 20240423 | 152700 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 307 | 20240423 | 152600 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 308 | 20240423 | 152500 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 309 | 20240423 | 152400 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 310 | 20240423 | 152300 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 311 | 20240423 | 152200 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 312 | 20240423 | 152100 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 313 | 20240423 | 152000 | 5665229550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 314 | 20240423 | 151900 | 5665229550 | 33400 | 33400 | 33400 | 33300 | 692 |
| 315 | 20240423 | 151800 | 5642120750 | 33400 | 33450 | 33450 | 33400 | 791 |
| 316 | 20240423 | 151700 | 5615667600 | 33450 | 33400 | 33450 | 33350 | 1744 |
| 317 | 20240423 | 151600 | 5557420300 | 33400 | 33100 | 33400 | 33050 | 4053 |
| 318 | 20240423 | 151500 | 5422461050 | 33100 | 33150 | 33150 | 33050 | 879 |
| 319 | 20240423 | 151400 | 5393356600 | 33150 | 33100 | 33200 | 33100 | 510 |
| 320 | 20240423 | 151300 | 5376438350 | 33150 | 33300 | 33300 | 33100 | 716 |
| 321 | 20240423 | 151200 | 5352676650 | 33250 | 33200 | 33250 | 33200 | 739 |
| 322 | 20240423 | 151100 | 5328119900 | 33250 | 33100 | 33250 | 33100 | 431 |
| 323 | 20240423 | 151000 | 5313810900 | 33050 | 33250 | 33250 | 33050 | 645 |
| 324 | 20240423 | 150900 | 5292428800 | 33150 | 33200 | 33200 | 33150 | 520 |
| 325 | 20240423 | 150800 | 5275189300 | 33150 | 33250 | 33300 | 33150 | 1442 |
| 326 | 20240423 | 150700 | 5227278800 | 33250 | 33200 | 33300 | 33200 | 502 |
| 327 | 20240423 | 150600 | 5210597100 | 33200 | 33200 | 33200 | 33150 | 764 |
| 328 | 20240423 | 150500 | 5185237300 | 33200 | 33050 | 33200 | 33050 | 618 |
| 329 | 20240423 | 150400 | 5164757150 | 33100 | 33100 | 33100 | 33050 | 1161 |
| 330 | 20240423 | 150300 | 5126328550 | 33100 | 33250 | 33250 | 33050 | 1920 |
| 331 | 20240423 | 150200 | 5062682450 | 33250 | 33200 | 33300 | 33200 | 1014 |
| 332 | 20240423 | 150100 | 5028955900 | 33200 | 33300 | 33300 | 33200 | 930 |
| 333 | 20240423 | 150000 | 4998010100 | 33250 | 33150 | 33400 | 33100 | 1101 |
| 334 | 20240423 | 145900 | 4961391100 | 33150 | 33000 | 33150 | 33000 | 10175 |
| 335 | 20240423 | 145800 | 4625602050 | 33000 | 33000 | 33000 | 33000 | 591 |
| 336 | 20240423 | 145700 | 4606099050 | 33000 | 33000 | 33000 | 33000 | 412 |
| 337 | 20240423 | 145600 | 4592503050 | 32950 | 32950 | 33000 | 32950 | 1137 |
| 338 | 20240423 | 145500 | 4555025600 | 32950 | 33000 | 33000 | 32950 | 546 |
| 339 | 20240423 | 145400 | 4537015550 | 33000 | 32900 | 33000 | 32850 | 2522 |
| 340 | 20240423 | 145300 | 4453930100 | 32850 | 32850 | 32950 | 32850 | 463 |
| 341 | 20240423 | 145200 | 4438691850 | 32900 | 32800 | 32950 | 32800 | 2901 |
| 342 | 20240423 | 145100 | 4343262000 | 32750 | 32700 | 32750 | 32700 | 545 |
| 343 | 20240423 | 145000 | 4325430550 | 32850 | 32700 | 32850 | 32700 | 3488 |
| 344 | 20240423 | 144900 | 4211019750 | 32650 | 32500 | 32700 | 32450 | 6898 |
| 345 | 20240423 | 144800 | 3986438650 | 32500 | 32450 | 32500 | 32450 | 766 |
| 346 | 20240423 | 144700 | 3961574000 | 32400 | 32450 | 32450 | 32400 | 691 |
| 347 | 20240423 | 144600 | 3939152450 | 32400 | 32450 | 32450 | 32400 | 841 |
| 348 | 20240423 | 144500 | 3911873800 | 32450 | 32500 | 32500 | 32450 | 519 |
| 349 | 20240423 | 144400 | 3895020200 | 32500 | 32450 | 32500 | 32400 | 478 |
| 350 | 20240423 | 144300 | 3879505850 | 32450 | 32450 | 32450 | 32400 | 575 |
| 351 | 20240423 | 144200 | 3860857250 | 32400 | 32400 | 32450 | 32400 | 570 |
| 352 | 20240423 | 144100 | 3842380550 | 32450 | 32400 | 32450 | 32350 | 817 |
| 353 | 20240423 | 144000 | 3815871150 | 32400 | 32400 | 32400 | 32350 | 812 |
| 354 | 20240423 | 143900 | 3789572800 | 32400 | 32400 | 32400 | 32350 | 421 |
| 355 | 20240423 | 143800 | 3775932700 | 32400 | 32400 | 32450 | 32400 | 493 |
| 356 | 20240423 | 143700 | 3759942500 | 32400 | 32300 | 32450 | 32300 | 1620 |
| 357 | 20240423 | 143600 | 3707476500 | 32300 | 32250 | 32300 | 32250 | 388 |
| 358 | 20240423 | 143500 | 3694957000 | 32250 | 32300 | 32300 | 32250 | 340 |
| 359 | 20240423 | 143400 | 3683986450 | 32300 | 32350 | 32350 | 32250 | 555 |
| 360 | 20240423 | 143300 | 3666070100 | 32350 | 32350 | 32350 | 32300 | 243 |
| 361 | 20240423 | 143200 | 3658210050 | 32350 | 32400 | 32400 | 32350 | 658 |
| 362 | 20240423 | 143100 | 3636922850 | 32400 | 32400 | 32400 | 32400 | 259 |
| 363 | 20240423 | 143000 | 3628531250 | 32350 | 32350 | 32400 | 32350 | 317 |
| 364 | 20240423 | 142900 | 3618270750 | 32350 | 32350 | 32350 | 32350 | 426 |
| 365 | 20240423 | 142800 | 3604489650 | 32350 | 32350 | 32350 | 32350 | 506 |
| 366 | 20240423 | 142700 | 3588120550 | 32400 | 32350 | 32400 | 32350 | 307 |
| 367 | 20240423 | 142600 | 3578182750 | 32300 | 32300 | 32350 | 32300 | 1196 |
| 368 | 20240423 | 142500 | 3539522600 | 32300 | 32350 | 32350 | 32300 | 812 |
| 369 | 20240423 | 142400 | 3513289450 | 32350 | 32350 | 32350 | 32300 | 578 |
| 370 | 20240423 | 142300 | 3494602700 | 32350 | 32350 | 32350 | 32300 | 499 |
| 371 | 20240423 | 142200 | 3478461850 | 32350 | 32300 | 32350 | 32300 | 575 |
| 372 | 20240423 | 142100 | 3459861100 | 32300 | 32300 | 32350 | 32300 | 608 |
| 373 | 20240423 | 142000 | 3440217100 | 32300 | 32300 | 32300 | 32250 | 895 |
| 374 | 20240423 | 141900 | 3411310600 | 32300 | 32300 | 32300 | 32200 | 496 |
| 375 | 20240423 | 141800 | 3395301300 | 32300 | 32250 | 32300 | 32250 | 277 |
| 376 | 20240423 | 141700 | 3386357500 | 32250 | 32100 | 32250 | 32100 | 3894 |
| 377 | 20240423 | 141600 | 3260986000 | 31950 | 32150 | 32150 | 31950 | 982 |
| 378 | 20240423 | 141500 | 3229470100 | 32150 | 32150 | 32150 | 32150 | 363 |
| 379 | 20240423 | 141400 | 3217799650 | 32150 | 32150 | 32150 | 32150 | 242 |
| 380 | 20240423 | 141300 | 3210019350 | 32150 | 32150 | 32150 | 32100 | 487 |
| 381 | 20240423 | 141200 | 3194375450 | 32150 | 32000 | 32150 | 32000 | 1639 |
| 382 | 20240423 | 141100 | 3141870250 | 32000 | 31800 | 32000 | 31800 | 1250 |
| 383 | 20240423 | 141000 | 3101969700 | 31750 | 31700 | 31750 | 31700 | 528 |
| 384 | 20240423 | 140900 | 3085226000 | 31700 | 31700 | 31700 | 31650 | 363 |
| 385 | 20240423 | 140800 | 3073730400 | 31700 | 31700 | 31700 | 31700 | 29 |
| 386 | 20240423 | 140700 | 3072811100 | 31650 | 31650 | 31650 | 31650 | 518 |
| 387 | 20240423 | 140600 | 3056416400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 388 | 20240423 | 140500 | 3056416400 | 31650 | 31600 | 31650 | 31600 | 48 |
| 389 | 20240423 | 140400 | 3054898100 | 31600 | 31650 | 31650 | 31600 | 57 |
| 390 | 20240423 | 140300 | 3053095450 | 31700 | 31700 | 31700 | 31700 | 3 |
| 391 | 20240423 | 140200 | 3053000350 | 31650 | 31600 | 31650 | 31600 | 50 |
| 392 | 20240423 | 140100 | 3051418000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 393 | 20240423 | 140000 | 3051418000 | 31600 | 31600 | 31600 | 31600 | 19 |
| 394 | 20240423 | 135900 | 3050817600 | 31600 | 31600 | 31600 | 31600 | 35 |
| 395 | 20240423 | 135800 | 3049711600 | 31600 | 31600 | 31600 | 31600 | 2 |
| 396 | 20240423 | 135700 | 3049648400 | 31600 | 31550 | 31600 | 31550 | 100 |
| 397 | 20240423 | 135600 | 3046491100 | 31600 | 31600 | 31600 | 31600 | 33 |
| 398 | 20240423 | 135500 | 3045448300 | 31550 | 31600 | 31650 | 31550 | 116 |
| 399 | 20240423 | 135400 | 3041785400 | 31550 | 31650 | 31650 | 31550 | 401 |
| 400 | 20240423 | 135300 | 3029129850 | 31650 | 31600 | 31650 | 31600 | 123 |
| 401 | 20240423 | 135200 | 3025239400 | 31550 | 31800 | 31800 | 31550 | 1050 |
| 402 | 20240423 | 135100 | 2992005000 | 31750 | 31700 | 31750 | 31650 | 258 |
| 403 | 20240423 | 135000 | 2983826450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 404 | 20240423 | 134900 | 2983826450 | 31600 | 31800 | 31800 | 31600 | 257 |
| 405 | 20240423 | 134800 | 2975694150 | 31800 | 31800 | 31800 | 31800 | 28 |
| 406 | 20240423 | 134700 | 2974803750 | 31800 | 31800 | 31800 | 31800 | 23 |
| 407 | 20240423 | 134600 | 2974072350 | 31800 | 31850 | 31850 | 31800 | 45 |
| 408 | 20240423 | 134500 | 2972639800 | 31850 | 31850 | 31850 | 31850 | 18 |
| 409 | 20240423 | 134400 | 2972066500 | 31850 | 31850 | 31850 | 31850 | 34 |
| 410 | 20240423 | 134300 | 2970983600 | 31800 | 31800 | 31800 | 31800 | 19 |
| 411 | 20240423 | 134200 | 2970379400 | 31800 | 31800 | 31800 | 31800 | 21 |
| 412 | 20240423 | 134100 | 2969711600 | 31800 | 31750 | 31800 | 31750 | 535 |
| 413 | 20240423 | 134000 | 2952723850 | 31750 | 31700 | 31750 | 31700 | 348 |
| 414 | 20240423 | 133900 | 2941689900 | 31700 | 31700 | 31700 | 31700 | 3 |
| 415 | 20240423 | 133800 | 2941594800 | 31700 | 31700 | 31700 | 31700 | 51 |
| 416 | 20240423 | 133700 | 2939978100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 417 | 20240423 | 133600 | 2939978100 | 31700 | 31700 | 31700 | 31700 | 31 |
| 418 | 20240423 | 133500 | 2938995400 | 31700 | 31700 | 31700 | 31700 | 18 |
| 419 | 20240423 | 133400 | 2938424800 | 31600 | 31700 | 31700 | 31600 | 72 |
| 420 | 20240423 | 133300 | 2936145900 | 31750 | 31750 | 31750 | 31750 | 31 |
| 421 | 20240423 | 133200 | 2935161650 | 31750 | 31700 | 31750 | 31700 | 37 |
| 422 | 20240423 | 133100 | 2933988600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 423 | 20240423 | 133000 | 2933988600 | 31750 | 31750 | 31750 | 31750 | 51 |
| 424 | 20240423 | 132900 | 2932369350 | 31650 | 31700 | 31700 | 31650 | 350 |
| 425 | 20240423 | 132800 | 2921290450 | 31650 | 31700 | 31750 | 31650 | 154 |
| 426 | 20240423 | 132700 | 2916408200 | 31750 | 31800 | 31800 | 31750 | 63 |
| 427 | 20240423 | 132600 | 2914406000 | 31800 | 31800 | 31800 | 31800 | 9 |
| 428 | 20240423 | 132500 | 2914119800 | 31800 | 31800 | 31800 | 31800 | 46 |
| 429 | 20240423 | 132400 | 2912657000 | 31750 | 31750 | 31750 | 31750 | 10 |
| 430 | 20240423 | 132300 | 2912339500 | 31750 | 31750 | 31750 | 31750 | 26 |
| 431 | 20240423 | 132200 | 2911514000 | 31750 | 31750 | 31750 | 31750 | 29 |
| 432 | 20240423 | 132100 | 2910593250 | 31700 | 31800 | 31800 | 31700 | 58 |
| 433 | 20240423 | 132000 | 2908750350 | 31800 | 31800 | 31800 | 31800 | 30 |
| 434 | 20240423 | 131900 | 2907796350 | 31700 | 31700 | 31700 | 31700 | 27 |
| 435 | 20240423 | 131800 | 2906940450 | 31700 | 31850 | 31850 | 31700 | 1127 |
| 436 | 20240423 | 131700 | 2871133950 | 31850 | 31900 | 31900 | 31850 | 541 |
| 437 | 20240423 | 131600 | 2853901300 | 31900 | 31900 | 31900 | 31900 | 29 |
| 438 | 20240423 | 131500 | 2852976200 | 31900 | 31950 | 31950 | 31900 | 361 |
| 439 | 20240423 | 131400 | 2841444650 | 32000 | 32000 | 32000 | 32000 | 33 |
| 440 | 20240423 | 131300 | 2840388650 | 32000 | 32000 | 32000 | 32000 | 150 |
| 441 | 20240423 | 131200 | 2835588650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 442 | 20240423 | 131100 | 2835588650 | 32000 | 32000 | 32000 | 32000 | 213 |
| 443 | 20240423 | 131000 | 2828772650 | 32150 | 32000 | 32150 | 32000 | 3305 |
| 444 | 20240423 | 130900 | 2722936750 | 31950 | 31950 | 31950 | 31950 | 484 |
| 445 | 20240423 | 130800 | 2707472950 | 32000 | 31850 | 32000 | 31850 | 2633 |
| 446 | 20240423 | 130700 | 2623421250 | 31850 | 31850 | 31850 | 31850 | 46 |
| 447 | 20240423 | 130600 | 2621956150 | 31850 | 31850 | 31850 | 31850 | 46 |
| 448 | 20240423 | 130500 | 2620491050 | 31800 | 31850 | 31850 | 31800 | 34 |
| 449 | 20240423 | 130400 | 2619408200 | 31800 | 31850 | 31850 | 31800 | 42 |
| 450 | 20240423 | 130300 | 2618070550 | 31850 | 31850 | 31850 | 31850 | 47 |
| 451 | 20240423 | 130200 | 2616573600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 452 | 20240423 | 130100 | 2616573600 | 31800 | 31850 | 31850 | 31800 | 55 |
| 453 | 20240423 | 130000 | 2614823700 | 31850 | 31850 | 31850 | 31850 | 31 |
| 454 | 20240423 | 125900 | 2613836350 | 31850 | 31850 | 31850 | 31850 | 5 |
| 455 | 20240423 | 125800 | 2613677100 | 31850 | 31850 | 31850 | 31850 | 47 |
| 456 | 20240423 | 125700 | 2612180150 | 31850 | 31850 | 31850 | 31850 | 31 |
| 457 | 20240423 | 125600 | 2611192800 | 31800 | 31800 | 31800 | 31800 | 2 |
| 458 | 20240423 | 125500 | 2611129200 | 31800 | 31800 | 31800 | 31800 | 380 |
| 459 | 20240423 | 125400 | 2599045200 | 31850 | 31850 | 31850 | 31850 | 2 |
| 460 | 20240423 | 125300 | 2598981500 | 31850 | 31800 | 31850 | 31800 | 51 |
| 461 | 20240423 | 125200 | 2597357400 | 31850 | 31900 | 31900 | 31850 | 145 |
| 462 | 20240423 | 125100 | 2592737750 | 31900 | 31900 | 31900 | 31900 | 21 |
| 463 | 20240423 | 125000 | 2592067850 | 31900 | 31900 | 31900 | 31900 | 36 |
| 464 | 20240423 | 124900 | 2590919450 | 31900 | 31900 | 31900 | 31900 | 29 |
| 465 | 20240423 | 124800 | 2589994350 | 31900 | 31900 | 31900 | 31900 | 20 |
| 466 | 20240423 | 124700 | 2589356350 | 31850 | 31800 | 31850 | 31800 | 573 |
| 467 | 20240423 | 124600 | 2571124950 | 31750 | 31800 | 31800 | 31750 | 31 |
| 468 | 20240423 | 124500 | 2570139800 | 31800 | 31800 | 31800 | 31800 | 229 |
| 469 | 20240423 | 124400 | 2562857600 | 31800 | 31800 | 31800 | 31800 | 84 |
| 470 | 20240423 | 124300 | 2560186400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 471 | 20240423 | 124200 | 2560186400 | 31800 | 31800 | 31800 | 31800 | 1 |
| 472 | 20240423 | 124100 | 2560154600 | 31800 | 31750 | 31800 | 31750 | 24 |
| 473 | 20240423 | 124000 | 2559392350 | 31700 | 31800 | 31800 | 31700 | 100 |
| 474 | 20240423 | 123900 | 2556221850 | 31850 | 31850 | 31850 | 31850 | 47 |
| 475 | 20240423 | 123800 | 2554724900 | 31850 | 31800 | 31850 | 31800 | 32 |
| 476 | 20240423 | 123700 | 2553707050 | 31850 | 31850 | 31850 | 31850 | 28 |
| 477 | 20240423 | 123600 | 2552815250 | 31850 | 31850 | 31850 | 31850 | 47 |
| 478 | 20240423 | 123500 | 2551318300 | 31850 | 31800 | 31850 | 31800 | 22 |
| 479 | 20240423 | 123400 | 2550618350 | 31800 | 31800 | 31800 | 31800 | 10 |
| 480 | 20240423 | 123300 | 2550300350 | 31850 | 31850 | 31900 | 31850 | 58 |
| 481 | 20240423 | 123200 | 2548451600 | 31900 | 31900 | 31900 | 31900 | 9 |
| 482 | 20240423 | 123100 | 2548164500 | 31900 | 31900 | 31900 | 31900 | 18 |
| 483 | 20240423 | 123000 | 2547590300 | 31800 | 31750 | 31800 | 31750 | 500 |
| 484 | 20240423 | 122900 | 2531710300 | 31700 | 31650 | 31700 | 31650 | 1033 |
| 485 | 20240423 | 122800 | 2498987850 | 31650 | 31650 | 31650 | 31650 | 32 |
| 486 | 20240423 | 122700 | 2497975050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 487 | 20240423 | 122600 | 2497975050 | 31650 | 31650 | 31650 | 31650 | 52 |
| 488 | 20240423 | 122500 | 2496329250 | 31650 | 31650 | 31650 | 31650 | 31 |
| 489 | 20240423 | 122400 | 2495348100 | 31650 | 31650 | 31650 | 31650 | 23 |
| 490 | 20240423 | 122300 | 2494620150 | 31650 | 31650 | 31650 | 31650 | 29 |
| 491 | 20240423 | 122200 | 2493702300 | 31650 | 31650 | 31650 | 31650 | 63 |
| 492 | 20240423 | 122100 | 2491708350 | 31650 | 31650 | 31650 | 31650 | 64 |
| 493 | 20240423 | 122000 | 2489682750 | 31650 | 31700 | 31700 | 31650 | 329 |
| 494 | 20240423 | 121900 | 2479257800 | 31700 | 31700 | 31700 | 31700 | 20 |
| 495 | 20240423 | 121800 | 2478623800 | 31700 | 31700 | 31700 | 31700 | 29 |
| 496 | 20240423 | 121700 | 2477704500 | 31650 | 31600 | 31650 | 31600 | 11 |
| 497 | 20240423 | 121600 | 2477356700 | 31600 | 31650 | 31650 | 31600 | 65 |
| 498 | 20240423 | 121500 | 2475299550 | 31650 | 31750 | 31750 | 31650 | 427 |
| 499 | 20240423 | 121400 | 2461763750 | 31750 | 31750 | 31750 | 31750 | 123 |
| 500 | 20240423 | 121300 | 2457858500 | 31750 | 31750 | 31750 | 31750 | 34 |
| 501 | 20240423 | 121200 | 2456779000 | 31750 | 31750 | 31750 | 31750 | 86 |
| 502 | 20240423 | 121100 | 2454048500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 503 | 20240423 | 121000 | 2454048500 | 31750 | 31800 | 31800 | 31750 | 61 |
| 504 | 20240423 | 120900 | 2452111550 | 31800 | 31800 | 31800 | 31800 | 25 |
| 505 | 20240423 | 120800 | 2451316550 | 31800 | 31800 | 31800 | 31800 | 1 |
| 506 | 20240423 | 120700 | 2451284750 | 31800 | 31800 | 31800 | 31800 | 46 |
| 507 | 20240423 | 120600 | 2449821950 | 31900 | 31850 | 31900 | 31850 | 111 |
| 508 | 20240423 | 120500 | 2446282650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 509 | 20240423 | 120400 | 2446282650 | 31850 | 31850 | 31850 | 31850 | 47 |
| 510 | 20240423 | 120300 | 2444785700 | 31850 | 31850 | 31850 | 31850 | 8 |
| 511 | 20240423 | 120200 | 2444530900 | 31850 | 31850 | 31850 | 31850 | 46 |
| 512 | 20240423 | 120100 | 2443065800 | 31900 | 31850 | 31900 | 31850 | 31 |
| 513 | 20240423 | 120000 | 2442078400 | 31850 | 31850 | 31850 | 31850 | 4 |
| 514 | 20240423 | 115900 | 2441951000 | 31850 | 31850 | 31850 | 31850 | 346 |
| 515 | 20240423 | 115800 | 2430930900 | 31850 | 31850 | 31850 | 31850 | 28 |
| 516 | 20240423 | 115700 | 2430039100 | 31850 | 31800 | 31850 | 31800 | 48 |
| 517 | 20240423 | 115600 | 2428511800 | 31800 | 31800 | 31800 | 31800 | 34 |
| 518 | 20240423 | 115500 | 2427430600 | 31800 | 31750 | 31800 | 31750 | 100 |
| 519 | 20240423 | 115400 | 2424253950 | 31750 | 31750 | 31750 | 31750 | 51 |
| 520 | 20240423 | 115300 | 2422634700 | 31750 | 31750 | 31750 | 31750 | 31 |
| 521 | 20240423 | 115200 | 2421650450 | 31750 | 31750 | 31750 | 31750 | 18 |
| 522 | 20240423 | 115100 | 2421078950 | 31700 | 31750 | 31750 | 31700 | 21 |
| 523 | 20240423 | 115000 | 2420413000 | 31750 | 31750 | 31750 | 31700 | 53 |
| 524 | 20240423 | 114900 | 2418730550 | 31750 | 31750 | 31750 | 31750 | 34 |
| 525 | 20240423 | 114800 | 2417651050 | 31800 | 31800 | 31800 | 31800 | 5 |
| 526 | 20240423 | 114700 | 2417492050 | 31800 | 31750 | 31800 | 31750 | 21 |
| 527 | 20240423 | 114600 | 2416824350 | 31750 | 31750 | 31800 | 31750 | 36 |
| 528 | 20240423 | 114500 | 2415679900 | 31750 | 31900 | 31900 | 31750 | 131 |
| 529 | 20240423 | 114400 | 2411513600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 530 | 20240423 | 114300 | 2411513600 | 31900 | 31850 | 31900 | 31850 | 333 |
| 531 | 20240423 | 114200 | 2400906000 | 31900 | 31950 | 31950 | 31900 | 69 |
| 532 | 20240423 | 114100 | 2398703450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 533 | 20240423 | 114000 | 2398703450 | 31950 | 31950 | 31950 | 31950 | 57 |
| 534 | 20240423 | 113900 | 2396882300 | 31950 | 31900 | 31950 | 31900 | 32 |
| 535 | 20240423 | 113800 | 2395861300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 536 | 20240423 | 113700 | 2395861300 | 31950 | 31900 | 31950 | 31900 | 1054 |
| 537 | 20240423 | 113600 | 2362199600 | 31850 | 31850 | 31850 | 31850 | 31 |
| 538 | 20240423 | 113500 | 2361212250 | 31850 | 31850 | 31850 | 31800 | 58 |
| 539 | 20240423 | 113400 | 2359365500 | 31850 | 31850 | 31850 | 31850 | 30 |
| 540 | 20240423 | 113300 | 2358410000 | 31800 | 31850 | 31850 | 31800 | 15 |
| 541 | 20240423 | 113200 | 2357932750 | 31850 | 31850 | 31850 | 31850 | 63 |
| 542 | 20240423 | 113100 | 2355926200 | 31850 | 31850 | 31850 | 31850 | 21 |
| 543 | 20240423 | 113000 | 2355257350 | 31850 | 31850 | 31850 | 31750 | 370 |
| 544 | 20240423 | 112900 | 2343489250 | 31850 | 31850 | 31850 | 31850 | 28 |
| 545 | 20240423 | 112800 | 2342597450 | 31850 | 31850 | 31850 | 31850 | 1 |
| 546 | 20240423 | 112700 | 2342565600 | 31900 | 31850 | 31900 | 31850 | 54 |
| 547 | 20240423 | 112600 | 2340843200 | 31850 | 31850 | 31850 | 31850 | 128 |
| 548 | 20240423 | 112500 | 2336766400 | 31850 | 31900 | 31900 | 31850 | 231 |
| 549 | 20240423 | 112400 | 2329402750 | 31900 | 31850 | 31900 | 31850 | 2086 |
| 550 | 20240423 | 112300 | 2262958650 | 31850 | 31850 | 31850 | 31850 | 18 |
| 551 | 20240423 | 112200 | 2262385350 | 31850 | 31850 | 31850 | 31850 | 29 |
| 552 | 20240423 | 112100 | 2261461700 | 31850 | 31850 | 31850 | 31850 | 42 |
| 553 | 20240423 | 112000 | 2260124000 | 31800 | 31800 | 31800 | 31800 | 76 |
| 554 | 20240423 | 111900 | 2257707200 | 31800 | 31800 | 31800 | 31800 | 29 |
| 555 | 20240423 | 111800 | 2256785000 | 31800 | 31800 | 31800 | 31800 | 43 |
| 556 | 20240423 | 111700 | 2255417600 | 31800 | 31800 | 31800 | 31800 | 299 |
| 557 | 20240423 | 111600 | 2245909400 | 31800 | 31750 | 31800 | 31750 | 879 |
| 558 | 20240423 | 111500 | 2217966100 | 31750 | 31750 | 31750 | 31750 | 26 |
| 559 | 20240423 | 111400 | 2217140600 | 31750 | 31750 | 31750 | 31750 | 29 |
| 560 | 20240423 | 111300 | 2216219850 | 31750 | 31750 | 31750 | 31750 | 47 |
| 561 | 20240423 | 111200 | 2214727600 | 31750 | 31650 | 31750 | 31650 | 390 |
| 562 | 20240423 | 111100 | 2202379900 | 31650 | 31650 | 31650 | 31650 | 36 |
| 563 | 20240423 | 111000 | 2201240500 | 31650 | 31600 | 31650 | 31600 | 23 |
| 564 | 20240423 | 110900 | 2200512800 | 31600 | 31650 | 31650 | 31600 | 31 |
| 565 | 20240423 | 110800 | 2199532900 | 31650 | 31600 | 31650 | 31600 | 53 |
| 566 | 20240423 | 110700 | 2197856500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 567 | 20240423 | 110600 | 2197856500 | 31550 | 31550 | 31550 | 31550 | 4 |
| 568 | 20240423 | 110500 | 2197730300 | 31550 | 31500 | 31550 | 31500 | 57 |
| 569 | 20240423 | 110400 | 2195932250 | 31500 | 31500 | 31500 | 31500 | 1 |
| 570 | 20240423 | 110300 | 2195900750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 571 | 20240423 | 110200 | 2195900750 | 31500 | 31450 | 31500 | 31450 | 4 |
| 572 | 20240423 | 110100 | 2195774850 | 31350 | 31450 | 31450 | 31350 | 46 |
| 573 | 20240423 | 110000 | 2194332650 | 31300 | 31450 | 31450 | 31300 | 499 |
| 574 | 20240423 | 105900 | 2178709100 | 31500 | 31500 | 31500 | 31500 | 2 |
| 575 | 20240423 | 105800 | 2178646100 | 31500 | 31600 | 31600 | 31500 | 727 |
| 576 | 20240423 | 105700 | 2155711250 | 31650 | 31600 | 31650 | 31600 | 34 |
| 577 | 20240423 | 105600 | 2154635200 | 31600 | 31600 | 31600 | 31600 | 18 |
| 578 | 20240423 | 105500 | 2154066400 | 31600 | 31600 | 31700 | 31600 | 43 |
| 579 | 20240423 | 105400 | 2152707050 | 31600 | 31600 | 31600 | 31600 | 29 |
| 580 | 20240423 | 105300 | 2151790650 | 31550 | 31600 | 31600 | 31550 | 528 |
| 581 | 20240423 | 105200 | 2135131300 | 31600 | 31700 | 31700 | 31600 | 248 |
| 582 | 20240423 | 105100 | 2127282400 | 31700 | 31750 | 31750 | 31700 | 145 |
| 583 | 20240423 | 105000 | 2122685000 | 31750 | 31750 | 31750 | 31750 | 29 |
| 584 | 20240423 | 104900 | 2121764250 | 31700 | 31750 | 31750 | 31700 | 93 |
| 585 | 20240423 | 104800 | 2118811550 | 31750 | 31700 | 31750 | 31700 | 19 |
| 586 | 20240423 | 104700 | 2118209200 | 31700 | 31700 | 31700 | 31700 | 29 |
| 587 | 20240423 | 104600 | 2117289900 | 31700 | 31800 | 31800 | 31700 | 298 |
| 588 | 20240423 | 104500 | 2107839950 | 31700 | 31950 | 31950 | 31700 | 176 |
| 589 | 20240423 | 104400 | 2102234900 | 32050 | 31850 | 32050 | 31850 | 61 |
| 590 | 20240423 | 104300 | 2100281150 | 32050 | 31650 | 32050 | 31600 | 5912 |
| 591 | 20240423 | 104200 | 1911761700 | 31650 | 31800 | 31800 | 31650 | 658 |
| 592 | 20240423 | 104100 | 1890930700 | 31850 | 31850 | 31850 | 31850 | 29 |
| 593 | 20240423 | 104000 | 1890007050 | 31900 | 31800 | 31900 | 31800 | 299 |
| 594 | 20240423 | 103900 | 1880485650 | 31800 | 31800 | 31800 | 31750 | 49 |
| 595 | 20240423 | 103800 | 1878927600 | 31800 | 31750 | 31800 | 31750 | 19 |
| 596 | 20240423 | 103700 | 1878323450 | 31700 | 31700 | 31700 | 31700 | 269 |
| 597 | 20240423 | 103600 | 1869796150 | 31700 | 31700 | 31700 | 31700 | 84 |
| 598 | 20240423 | 103500 | 1867133350 | 31700 | 31700 | 31700 | 31700 | 78 |
| 599 | 20240423 | 103400 | 1864660750 | 31700 | 31850 | 31850 | 31700 | 1008 |
| 600 | 20240423 | 103300 | 1832703500 | 31850 | 31800 | 31850 | 31750 | 48 |
| 601 | 20240423 | 103200 | 1831177150 | 31850 | 31850 | 31850 | 31850 | 10 |
| 602 | 20240423 | 103100 | 1830858650 | 31850 | 31850 | 31850 | 31850 | 51 |
| 603 | 20240423 | 103000 | 1829234300 | 31850 | 31850 | 31850 | 31850 | 30 |
| 604 | 20240423 | 102900 | 1828278800 | 31850 | 31850 | 31850 | 31850 | 178 |
| 605 | 20240423 | 102800 | 1822609500 | 31800 | 31750 | 31800 | 31750 | 148 |
| 606 | 20240423 | 102700 | 1817909100 | 31750 | 31800 | 31850 | 31750 | 785 |
| 607 | 20240423 | 102600 | 1792956000 | 31800 | 31800 | 31800 | 31800 | 168 |
| 608 | 20240423 | 102500 | 1787613600 | 31800 | 31850 | 31850 | 31800 | 253 |
| 609 | 20240423 | 102400 | 1779557300 | 31800 | 31850 | 31850 | 31800 | 31 |
| 610 | 20240423 | 102300 | 1778570600 | 31850 | 31850 | 31850 | 31850 | 3 |
| 611 | 20240423 | 102200 | 1778475050 | 31850 | 31800 | 31850 | 31750 | 202 |
| 612 | 20240423 | 102100 | 1772057850 | 31800 | 31800 | 31800 | 31800 | 18 |
| 613 | 20240423 | 102000 | 1771485450 | 31750 | 31750 | 31800 | 31750 | 1390 |
| 614 | 20240423 | 101900 | 1727313000 | 31700 | 31750 | 31750 | 31700 | 137 |
| 615 | 20240423 | 101800 | 1722968950 | 31750 | 31800 | 31800 | 31650 | 94 |
| 616 | 20240423 | 101700 | 1719984750 | 31900 | 31850 | 32000 | 31850 | 55 |
| 617 | 20240423 | 101600 | 1718230900 | 32000 | 31950 | 32000 | 31850 | 757 |
| 618 | 20240423 | 101500 | 1694087050 | 32000 | 32150 | 32150 | 32000 | 78 |
| 619 | 20240423 | 101400 | 1691589400 | 32100 | 31950 | 32150 | 31950 | 1547 |
| 620 | 20240423 | 101300 | 1641940000 | 31950 | 31950 | 31950 | 31950 | 5 |
| 621 | 20240423 | 101200 | 1641780250 | 31950 | 32000 | 32000 | 31950 | 204 |
| 622 | 20240423 | 101100 | 1635252600 | 32050 | 32050 | 32050 | 32050 | 134 |
| 623 | 20240423 | 101000 | 1630957900 | 32000 | 31900 | 32000 | 31900 | 655 |
| 624 | 20240423 | 100900 | 1610019900 | 31850 | 31800 | 31900 | 31800 | 1103 |
| 625 | 20240423 | 100800 | 1574871900 | 31800 | 31750 | 31800 | 31750 | 1952 |
| 626 | 20240423 | 100700 | 1512823400 | 31750 | 31850 | 31850 | 31750 | 210 |
| 627 | 20240423 | 100600 | 1506141050 | 31850 | 31800 | 31850 | 31800 | 97 |
| 628 | 20240423 | 100500 | 1503056300 | 31800 | 31750 | 31800 | 31650 | 446 |
| 629 | 20240423 | 100400 | 1488910450 | 31750 | 31950 | 31950 | 31750 | 84 |
| 630 | 20240423 | 100300 | 1486233750 | 31950 | 32000 | 32100 | 31950 | 1439 |
| 631 | 20240423 | 100200 | 1440166750 | 32100 | 31850 | 32100 | 31750 | 7594 |
| 632 | 20240423 | 100100 | 1197376650 | 31850 | 31600 | 31850 | 31600 | 2337 |
| 633 | 20240423 | 100000 | 1123173800 | 31600 | 31600 | 31600 | 31600 | 245 |
| 634 | 20240423 | 095900 | 1115431800 | 31650 | 31650 | 31650 | 31600 | 136 |
| 635 | 20240423 | 095800 | 1111128100 | 31700 | 31600 | 31700 | 31600 | 562 |
| 636 | 20240423 | 095700 | 1093341550 | 31600 | 31550 | 31600 | 31450 | 1624 |
| 637 | 20240423 | 095600 | 1042119200 | 31550 | 31550 | 31550 | 31550 | 184 |
| 638 | 20240423 | 095500 | 1036314000 | 31550 | 31550 | 31550 | 31500 | 6 |
| 639 | 20240423 | 095400 | 1036124800 | 31550 | 31350 | 31550 | 31350 | 1367 |
| 640 | 20240423 | 095300 | 993026350 | 31350 | 31300 | 31350 | 31250 | 49 |
| 641 | 20240423 | 095200 | 991491250 | 31350 | 31400 | 31400 | 31200 | 197 |
| 642 | 20240423 | 095100 | 985324650 | 31450 | 31500 | 31500 | 31450 | 993 |
| 643 | 20240423 | 095000 | 954094550 | 31500 | 31500 | 31550 | 31450 | 161 |
| 644 | 20240423 | 094900 | 949026600 | 31600 | 31500 | 31700 | 31500 | 1577 |
| 645 | 20240423 | 094800 | 899090150 | 31600 | 31150 | 31600 | 31150 | 7302 |
| 646 | 20240423 | 094700 | 669583450 | 31000 | 30850 | 31150 | 30850 | 5116 |
| 647 | 20240423 | 094600 | 511009950 | 30800 | 30900 | 30900 | 30800 | 8 |
| 648 | 20240423 | 094500 | 510763250 | 30900 | 30550 | 30900 | 30550 | 1059 |
| 649 | 20240423 | 094400 | 478337900 | 30550 | 30550 | 30550 | 30550 | 44 |
| 650 | 20240423 | 094300 | 476993700 | 30550 | 30600 | 30600 | 30550 | 5 |
| 651 | 20240423 | 094200 | 476840750 | 30600 | 30550 | 30600 | 30550 | 49 |
| 652 | 20240423 | 094100 | 475341450 | 30550 | 30550 | 30550 | 30550 | 910 |
| 653 | 20240423 | 094000 | 447540950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 654 | 20240423 | 093900 | 447540950 | 30550 | 30600 | 30600 | 30550 | 16 |
| 655 | 20240423 | 093800 | 447051650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 656 | 20240423 | 093700 | 447051650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 657 | 20240423 | 093600 | 447051650 | 30550 | 30550 | 30550 | 30550 | 40 |
| 658 | 20240423 | 093500 | 445829650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 659 | 20240423 | 093400 | 445829650 | 30550 | 30550 | 30550 | 30550 | 4 |
| 660 | 20240423 | 093300 | 445707450 | 30550 | 30550 | 30550 | 30550 | 600 |
| 661 | 20240423 | 093200 | 427377450 | 30500 | 30550 | 30550 | 30500 | 22 |
| 662 | 20240423 | 093100 | 426705400 | 30550 | 30550 | 30550 | 30550 | 0 |
| 663 | 20240423 | 093000 | 426705400 | 30550 | 30450 | 30550 | 30450 | 1011 |
| 664 | 20240423 | 092900 | 395853900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 665 | 20240423 | 092800 | 395853900 | 30450 | 30450 | 30450 | 30450 | 197 |
| 666 | 20240423 | 092700 | 389855250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 667 | 20240423 | 092600 | 389855250 | 30450 | 30500 | 30500 | 30450 | 168 |
| 668 | 20240423 | 092500 | 384739350 | 30500 | 30550 | 30550 | 30500 | 544 |
| 669 | 20240423 | 092400 | 368137050 | 30550 | 30500 | 30550 | 30500 | 6 |
| 670 | 20240423 | 092300 | 367953800 | 30550 | 30550 | 30550 | 30550 | 428 |
| 671 | 20240423 | 092200 | 354878400 | 30600 | 30600 | 30600 | 30600 | 117 |
| 672 | 20240423 | 092100 | 351298200 | 30700 | 30800 | 30800 | 30700 | 1071 |
| 673 | 20240423 | 092000 | 318382600 | 30900 | 31000 | 31000 | 30900 | 500 |
| 674 | 20240423 | 091900 | 302902600 | 31000 | 30750 | 31000 | 30750 | 2137 |
| 675 | 20240423 | 091800 | 236692300 | 30700 | 30600 | 30700 | 30600 | 345 |
| 676 | 20240423 | 091700 | 226129100 | 30600 | 30550 | 30600 | 30550 | 252 |
| 677 | 20240423 | 091600 | 218420500 | 30550 | 30500 | 30550 | 30500 | 101 |
| 678 | 20240423 | 091500 | 215339950 | 30550 | 30550 | 30550 | 30550 | 33 |
| 679 | 20240423 | 091400 | 214331800 | 30500 | 30550 | 30550 | 30500 | 25 |
| 680 | 20240423 | 091300 | 213569250 | 30600 | 30650 | 30650 | 30600 | 6 |
| 681 | 20240423 | 091200 | 213385400 | 30500 | 30450 | 30950 | 30450 | 1768 |
| 682 | 20240423 | 091100 | 158904650 | 30400 | 30250 | 30450 | 30250 | 979 |
| 683 | 20240423 | 091000 | 129112600 | 30250 | 30250 | 30250 | 30250 | 2 |
| 684 | 20240423 | 090900 | 129052100 | 30300 | 30300 | 30300 | 30300 | 51 |
| 685 | 20240423 | 090800 | 127506800 | 30300 | 30200 | 30350 | 30200 | 649 |
| 686 | 20240423 | 090700 | 107834300 | 30100 | 30100 | 30150 | 30000 | 1178 |
| 687 | 20240423 | 090600 | 72470950 | 30050 | 30100 | 30100 | 30050 | 266 |
| 688 | 20240423 | 090500 | 64474600 | 30100 | 30100 | 30100 | 30100 | 116 |
| 689 | 20240423 | 090400 | 60983000 | 30100 | 30100 | 30250 | 30100 | 393 |
| 690 | 20240423 | 090300 | 49101300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 691 | 20240423 | 090200 | 49101300 | 30250 | 30250 | 30250 | 30250 | 184 |
| 692 | 20240423 | 090100 | 43535300 | 30250 | 30350 | 30350 | 30250 | 459 |
| 693 | 20240423 | 090000 | 29618400 | 30300 | 30450 | 30450 | 30300 | 973 |