37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 202900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 3 | 20240423 | 202800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20240423 | 202700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20240423 | 202600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20240423 | 202500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20240423 | 202400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20240423 | 202300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20240423 | 202200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20240423 | 202100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20240423 | 202000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20240423 | 201900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20240423 | 201800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20240423 | 201700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20240423 | 201600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20240423 | 201500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20240423 | 201400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20240423 | 201300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20240423 | 201200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20240423 | 201100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20240423 | 201000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20240423 | 200900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20240423 | 200800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20240423 | 200700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20240423 | 200600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20240423 | 200500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20240423 | 200400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20240423 | 200300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20240423 | 200200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20240423 | 200100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20240423 | 200000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20240423 | 195900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 33 | 20240423 | 195800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20240423 | 195700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20240423 | 195600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20240423 | 195500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20240423 | 195400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20240423 | 195300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20240423 | 195200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20240423 | 195100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20240423 | 195000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20240423 | 194900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20240423 | 194800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20240423 | 194700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20240423 | 194600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20240423 | 194500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20240423 | 194400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20240423 | 194300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20240423 | 194200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20240423 | 194100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20240423 | 194000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20240423 | 193900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20240423 | 193800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20240423 | 193700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20240423 | 193600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20240423 | 193500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20240423 | 193400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20240423 | 193300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20240423 | 193200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20240423 | 193100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20240423 | 193000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20240423 | 192900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 63 | 20240423 | 192800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20240423 | 192700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20240423 | 192600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20240423 | 192500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20240423 | 192400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20240423 | 192300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20240423 | 192200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20240423 | 192100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20240423 | 192000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20240423 | 191900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20240423 | 191800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20240423 | 191700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20240423 | 191600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20240423 | 191500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20240423 | 191400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20240423 | 191300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20240423 | 191200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20240423 | 191100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20240423 | 191000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20240423 | 190900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20240423 | 190800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20240423 | 190700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20240423 | 190600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20240423 | 190500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20240423 | 190400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20240423 | 190300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20240423 | 190200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20240423 | 190100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20240423 | 190000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20240423 | 185900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 93 | 20240423 | 185800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20240423 | 185700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20240423 | 185600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20240423 | 185500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20240423 | 185400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20240423 | 185300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20240423 | 185200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20240423 | 185100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20240423 | 185000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20240423 | 184900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20240423 | 184800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20240423 | 184700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20240423 | 184600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20240423 | 184500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20240423 | 184400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20240423 | 184300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20240423 | 184200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20240423 | 184100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20240423 | 184000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20240423 | 183900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20240423 | 183800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20240423 | 183700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20240423 | 183600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20240423 | 183500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20240423 | 183400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20240423 | 183300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20240423 | 183200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20240423 | 183100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20240423 | 183000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20240423 | 182900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 123 | 20240423 | 182800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20240423 | 182700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20240423 | 182600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20240423 | 182500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20240423 | 182400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20240423 | 182300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20240423 | 182200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20240423 | 182100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20240423 | 182000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20240423 | 181900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20240423 | 181800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20240423 | 181700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20240423 | 181600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20240423 | 181500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20240423 | 181400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20240423 | 181300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20240423 | 181200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20240423 | 181100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20240423 | 181000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20240423 | 180900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20240423 | 180800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20240423 | 180700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20240423 | 180600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20240423 | 180500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20240423 | 180400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20240423 | 180300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20240423 | 180200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20240423 | 180100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20240423 | 180000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20240423 | 175900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 153 | 20240423 | 175800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20240423 | 175700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20240423 | 175600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20240423 | 175500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20240423 | 175400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20240423 | 175300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20240423 | 175200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20240423 | 175100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20240423 | 175000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20240423 | 174900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20240423 | 174800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20240423 | 174700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20240423 | 174600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20240423 | 174500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20240423 | 174400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20240423 | 174300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20240423 | 174200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20240423 | 174100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20240423 | 174000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20240423 | 173900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20240423 | 173800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20240423 | 173700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20240423 | 173600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20240423 | 173500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20240423 | 173400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20240423 | 173300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20240423 | 173200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20240423 | 173100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20240423 | 173000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20240423 | 172900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 183 | 20240423 | 172800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20240423 | 172700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20240423 | 172600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20240423 | 172500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20240423 | 172400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20240423 | 172300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20240423 | 172200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20240423 | 172100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20240423 | 172000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20240423 | 171900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20240423 | 171800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20240423 | 171700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20240423 | 171600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20240423 | 171500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20240423 | 171400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20240423 | 171300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20240423 | 171200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20240423 | 171100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20240423 | 171000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20240423 | 170900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20240423 | 170800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20240423 | 170700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20240423 | 170600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20240423 | 170500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20240423 | 170400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20240423 | 170300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20240423 | 170200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20240423 | 170100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20240423 | 170000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20240423 | 165900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 213 | 20240423 | 165800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20240423 | 165700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20240423 | 165600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20240423 | 165500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20240423 | 165400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20240423 | 165300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20240423 | 165200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20240423 | 165100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20240423 | 165000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20240423 | 164900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20240423 | 164800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20240423 | 164700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20240423 | 164600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20240423 | 164500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20240423 | 164400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20240423 | 164300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20240423 | 164200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20240423 | 164100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20240423 | 164000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20240423 | 163900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20240423 | 163800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20240423 | 163700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20240423 | 163600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20240423 | 163500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20240423 | 163400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20240423 | 163300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20240423 | 163200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20240423 | 163100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20240423 | 163000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20240423 | 162900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 243 | 20240423 | 162800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20240423 | 162700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20240423 | 162600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20240423 | 162500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20240423 | 162400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20240423 | 162300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20240423 | 162200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20240423 | 162100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20240423 | 162000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20240423 | 161900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20240423 | 161800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20240423 | 161700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20240423 | 161600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20240423 | 161500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20240423 | 161400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20240423 | 161300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20240423 | 161200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20240423 | 161100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20240423 | 161000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20240423 | 160900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20240423 | 160800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20240423 | 160700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20240423 | 160600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20240423 | 160500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20240423 | 160400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20240423 | 160300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20240423 | 160200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20240423 | 160100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20240423 | 160000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20240423 | 155900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 273 | 20240423 | 155800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20240423 | 155700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20240423 | 155600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20240423 | 155500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20240423 | 155400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20240423 | 155300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20240423 | 155200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20240423 | 155100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20240423 | 155000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20240423 | 154900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20240423 | 154800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20240423 | 154700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20240423 | 154600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20240423 | 154500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20240423 | 154400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20240423 | 154300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20240423 | 154200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20240423 | 154100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20240423 | 154000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20240423 | 153900 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20240423 | 153800 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20240423 | 153700 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20240423 | 153600 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 296 | 20240423 | 153500 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 297 | 20240423 | 153400 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 298 | 20240423 | 153300 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 299 | 20240423 | 153200 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 300 | 20240423 | 153100 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 0 |
| 301 | 20240423 | 153000 | 18164191300 | 41800 | 41800 | 41800 | 41800 | 5462 |
| 302 | 20240423 | 152900 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 303 | 20240423 | 152800 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 304 | 20240423 | 152700 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 305 | 20240423 | 152600 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 306 | 20240423 | 152500 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 307 | 20240423 | 152400 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 308 | 20240423 | 152300 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 309 | 20240423 | 152200 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 310 | 20240423 | 152100 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 311 | 20240423 | 152000 | 17935879700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 312 | 20240423 | 151900 | 17935879700 | 41700 | 41800 | 41800 | 41700 | 1286 |
| 313 | 20240423 | 151800 | 17882162850 | 41800 | 41800 | 41800 | 41650 | 1140 |
| 314 | 20240423 | 151700 | 17834571150 | 41800 | 41700 | 41800 | 41650 | 1272 |
| 315 | 20240423 | 151600 | 17781434200 | 41750 | 41750 | 41750 | 41750 | 367 |
| 316 | 20240423 | 151500 | 17766111950 | 41750 | 41700 | 41750 | 41600 | 844 |
| 317 | 20240423 | 151400 | 17730936250 | 41750 | 41800 | 41800 | 41700 | 460 |
| 318 | 20240423 | 151300 | 17711730250 | 41800 | 41750 | 41800 | 41650 | 555 |
| 319 | 20240423 | 151200 | 17688569650 | 41750 | 41700 | 41750 | 41650 | 274 |
| 320 | 20240423 | 151100 | 17677144100 | 41700 | 41750 | 41800 | 41700 | 224 |
| 321 | 20240423 | 151000 | 17667791600 | 41800 | 41750 | 41800 | 41750 | 428 |
| 322 | 20240423 | 150900 | 17649921350 | 41800 | 41800 | 41800 | 41750 | 310 |
| 323 | 20240423 | 150800 | 17636969350 | 41800 | 41800 | 41800 | 41750 | 245 |
| 324 | 20240423 | 150700 | 17626729150 | 41800 | 41650 | 41800 | 41650 | 964 |
| 325 | 20240423 | 150600 | 17586438500 | 41700 | 41800 | 41800 | 41700 | 438 |
| 326 | 20240423 | 150500 | 17568172750 | 41700 | 42000 | 42000 | 41700 | 1306 |
| 327 | 20240423 | 150400 | 17513606800 | 42000 | 42000 | 42050 | 42000 | 171 |
| 328 | 20240423 | 150300 | 17506424300 | 42000 | 41850 | 42000 | 41850 | 126 |
| 329 | 20240423 | 150200 | 17501133900 | 41850 | 41900 | 41950 | 41850 | 221 |
| 330 | 20240423 | 150100 | 17491868150 | 41950 | 42000 | 42000 | 41950 | 349 |
| 331 | 20240423 | 150000 | 17477212250 | 42000 | 41800 | 42000 | 41800 | 212 |
| 332 | 20240423 | 145900 | 17468343150 | 41900 | 42050 | 42100 | 41800 | 939 |
| 333 | 20240423 | 145800 | 17428921900 | 42100 | 42100 | 42150 | 42100 | 138 |
| 334 | 20240423 | 145700 | 17423111850 | 42150 | 42150 | 42200 | 42100 | 308 |
| 335 | 20240423 | 145600 | 17410134500 | 42150 | 42050 | 42200 | 42050 | 365 |
| 336 | 20240423 | 145500 | 17394758550 | 42100 | 42150 | 42150 | 42100 | 60 |
| 337 | 20240423 | 145400 | 17392231500 | 42150 | 42250 | 42250 | 42150 | 1339 |
| 338 | 20240423 | 145300 | 17335776450 | 42300 | 42350 | 42350 | 42250 | 238 |
| 339 | 20240423 | 145200 | 17325709300 | 42350 | 42250 | 42350 | 42250 | 190 |
| 340 | 20240423 | 145100 | 17317674100 | 42250 | 42400 | 42450 | 42250 | 1355 |
| 341 | 20240423 | 145000 | 17260232200 | 42450 | 41900 | 42450 | 41900 | 6290 |
| 342 | 20240423 | 144900 | 16995199000 | 41850 | 41700 | 41950 | 41700 | 1000 |
| 343 | 20240423 | 144800 | 16953310750 | 41700 | 41850 | 41900 | 41700 | 1130 |
| 344 | 20240423 | 144700 | 16906088900 | 41850 | 41950 | 41950 | 41850 | 398 |
| 345 | 20240423 | 144600 | 16889421950 | 41950 | 42000 | 42000 | 41950 | 386 |
| 346 | 20240423 | 144500 | 16873227900 | 42000 | 42000 | 42050 | 41950 | 186 |
| 347 | 20240423 | 144400 | 16865415900 | 42050 | 42000 | 42050 | 42000 | 2 |
| 348 | 20240423 | 144300 | 16865331850 | 42000 | 42050 | 42050 | 42000 | 988 |
| 349 | 20240423 | 144200 | 16823789150 | 42050 | 42000 | 42050 | 42000 | 671 |
| 350 | 20240423 | 144100 | 16795575150 | 42000 | 41950 | 42000 | 41950 | 166 |
| 351 | 20240423 | 144000 | 16788603950 | 42000 | 41900 | 42000 | 41850 | 3499 |
| 352 | 20240423 | 143900 | 16641979150 | 41900 | 41950 | 41950 | 41900 | 53 |
| 353 | 20240423 | 143800 | 16639758350 | 41950 | 41900 | 41950 | 41900 | 38 |
| 354 | 20240423 | 143700 | 16638164300 | 41950 | 41800 | 41950 | 41800 | 334 |
| 355 | 20240423 | 143600 | 16624185600 | 41850 | 41900 | 42000 | 41850 | 2246 |
| 356 | 20240423 | 143500 | 16530106700 | 41950 | 41800 | 42050 | 41800 | 2429 |
| 357 | 20240423 | 143400 | 16428322300 | 41800 | 41700 | 41800 | 41700 | 53 |
| 358 | 20240423 | 143300 | 16426109400 | 41750 | 41750 | 41800 | 41650 | 694 |
| 359 | 20240423 | 143200 | 16397164000 | 41800 | 41800 | 41850 | 41800 | 191 |
| 360 | 20240423 | 143100 | 16389180150 | 41900 | 41950 | 41950 | 41800 | 962 |
| 361 | 20240423 | 143000 | 16348904550 | 41950 | 41950 | 42050 | 41900 | 3369 |
| 362 | 20240423 | 142900 | 16207432950 | 41950 | 42000 | 42000 | 41950 | 348 |
| 363 | 20240423 | 142800 | 16192830600 | 42000 | 42050 | 42050 | 42000 | 719 |
| 364 | 20240423 | 142700 | 16162609300 | 42050 | 42250 | 42250 | 42050 | 593 |
| 365 | 20240423 | 142600 | 16137588750 | 42250 | 42000 | 42300 | 41950 | 4256 |
| 366 | 20240423 | 142500 | 15958202950 | 41950 | 41800 | 41950 | 41800 | 2259 |
| 367 | 20240423 | 142400 | 15863639100 | 41800 | 41900 | 41950 | 41800 | 1317 |
| 368 | 20240423 | 142300 | 15808554650 | 41900 | 42050 | 42050 | 41900 | 28 |
| 369 | 20240423 | 142200 | 15807379600 | 42000 | 41950 | 42100 | 41900 | 1797 |
| 370 | 20240423 | 142100 | 15731911850 | 41950 | 42000 | 42000 | 41850 | 80 |
| 371 | 20240423 | 142000 | 15728554500 | 42000 | 41750 | 42000 | 41500 | 3330 |
| 372 | 20240423 | 141900 | 15589004750 | 41750 | 41650 | 41800 | 41650 | 46 |
| 373 | 20240423 | 141800 | 15587085700 | 41650 | 41500 | 41850 | 41500 | 1854 |
| 374 | 20240423 | 141700 | 15509911850 | 41500 | 41300 | 41500 | 41300 | 1563 |
| 375 | 20240423 | 141600 | 15445214200 | 41300 | 41300 | 41300 | 41300 | 77 |
| 376 | 20240423 | 141500 | 15442034100 | 41300 | 41300 | 41300 | 41300 | 39 |
| 377 | 20240423 | 141400 | 15440423400 | 41300 | 41300 | 41300 | 41300 | 127 |
| 378 | 20240423 | 141300 | 15435178300 | 41350 | 41300 | 41350 | 41300 | 381 |
| 379 | 20240423 | 141200 | 15419436800 | 41300 | 41300 | 41350 | 41300 | 319 |
| 380 | 20240423 | 141100 | 15406262050 | 41300 | 41300 | 41300 | 41300 | 12 |
| 381 | 20240423 | 141000 | 15405766450 | 41350 | 41350 | 41350 | 41350 | 16 |
| 382 | 20240423 | 140900 | 15405104850 | 41300 | 41350 | 41350 | 41300 | 100 |
| 383 | 20240423 | 140800 | 15400974000 | 41350 | 41300 | 41350 | 41300 | 148 |
| 384 | 20240423 | 140700 | 15394855800 | 41300 | 41350 | 41400 | 41300 | 260 |
| 385 | 20240423 | 140600 | 15384105500 | 41350 | 41400 | 41400 | 41350 | 931 |
| 386 | 20240423 | 140500 | 15345608150 | 41300 | 41400 | 41400 | 41300 | 110 |
| 387 | 20240423 | 140400 | 15341058150 | 41400 | 41400 | 41400 | 41400 | 1 |
| 388 | 20240423 | 140300 | 15341016750 | 41400 | 41350 | 41400 | 41300 | 122 |
| 389 | 20240423 | 140200 | 15335972000 | 41350 | 41350 | 41350 | 41350 | 1 |
| 390 | 20240423 | 140100 | 15335930650 | 41300 | 41300 | 41300 | 41300 | 37 |
| 391 | 20240423 | 140000 | 15334402550 | 41300 | 41200 | 41300 | 41200 | 248 |
| 392 | 20240423 | 135900 | 15324173700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 393 | 20240423 | 135800 | 15324173700 | 41250 | 41250 | 41300 | 41250 | 293 |
| 394 | 20240423 | 135700 | 15312085750 | 41300 | 41300 | 41300 | 41300 | 78 |
| 395 | 20240423 | 135600 | 15308864350 | 41300 | 41250 | 41350 | 41250 | 149 |
| 396 | 20240423 | 135500 | 15302709550 | 41300 | 41300 | 41300 | 41250 | 673 |
| 397 | 20240423 | 135400 | 15274918700 | 41350 | 41350 | 41400 | 41350 | 16 |
| 398 | 20240423 | 135300 | 15274257050 | 41400 | 41400 | 41500 | 41300 | 597 |
| 399 | 20240423 | 135200 | 15249560050 | 41350 | 41400 | 41400 | 41350 | 95 |
| 400 | 20240423 | 135100 | 15245627100 | 41400 | 41400 | 41450 | 41400 | 307 |
| 401 | 20240423 | 135000 | 15232917250 | 41400 | 41450 | 41450 | 41400 | 180 |
| 402 | 20240423 | 134900 | 15225456750 | 41300 | 41500 | 41500 | 41300 | 1322 |
| 403 | 20240423 | 134800 | 15170662150 | 41550 | 41550 | 41550 | 41500 | 1088 |
| 404 | 20240423 | 134700 | 15125466550 | 41550 | 41550 | 41550 | 41550 | 99 |
| 405 | 20240423 | 134600 | 15121353100 | 41550 | 41500 | 41550 | 41500 | 128 |
| 406 | 20240423 | 134500 | 15116039950 | 41500 | 41400 | 41500 | 41400 | 313 |
| 407 | 20240423 | 134400 | 15103070850 | 41400 | 41350 | 41400 | 41350 | 95 |
| 408 | 20240423 | 134300 | 15099139350 | 41400 | 41350 | 41400 | 41250 | 887 |
| 409 | 20240423 | 134200 | 15062489300 | 41400 | 41550 | 41550 | 41400 | 1146 |
| 410 | 20240423 | 134100 | 15015003700 | 41600 | 41500 | 41600 | 41500 | 783 |
| 411 | 20240423 | 134000 | 14982481500 | 41500 | 41500 | 41650 | 41500 | 907 |
| 412 | 20240423 | 133900 | 14944779100 | 41550 | 41450 | 41550 | 41450 | 1310 |
| 413 | 20240423 | 133800 | 14890398200 | 41400 | 41350 | 41600 | 41350 | 3018 |
| 414 | 20240423 | 133700 | 14765239150 | 41450 | 41000 | 41450 | 41000 | 4472 |
| 415 | 20240423 | 133600 | 14580856650 | 40950 | 40900 | 40950 | 40900 | 256 |
| 416 | 20240423 | 133500 | 14570375350 | 40950 | 40800 | 40950 | 40800 | 21 |
| 417 | 20240423 | 133400 | 14569515700 | 40800 | 40950 | 40950 | 40800 | 555 |
| 418 | 20240423 | 133300 | 14546814150 | 40950 | 41000 | 41050 | 40900 | 266 |
| 419 | 20240423 | 133200 | 14535907350 | 40950 | 40800 | 40950 | 40800 | 265 |
| 420 | 20240423 | 133100 | 14525069750 | 40800 | 40850 | 40850 | 40750 | 197 |
| 421 | 20240423 | 133000 | 14517035350 | 40850 | 40800 | 40850 | 40800 | 146 |
| 422 | 20240423 | 132900 | 14511078500 | 40800 | 40750 | 40800 | 40750 | 17 |
| 423 | 20240423 | 132800 | 14510384950 | 40800 | 40800 | 40800 | 40800 | 10 |
| 424 | 20240423 | 132700 | 14509976950 | 40800 | 40850 | 40950 | 40800 | 354 |
| 425 | 20240423 | 132600 | 14495505200 | 40800 | 40850 | 40850 | 40800 | 61 |
| 426 | 20240423 | 132500 | 14493016050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 427 | 20240423 | 132400 | 14493016050 | 40900 | 40750 | 40900 | 40750 | 29 |
| 428 | 20240423 | 132300 | 14491832900 | 40850 | 40800 | 40950 | 40700 | 1009 |
| 429 | 20240423 | 132200 | 14450667650 | 40750 | 40850 | 40850 | 40750 | 268 |
| 430 | 20240423 | 132100 | 14439732800 | 40850 | 40850 | 40850 | 40850 | 11 |
| 431 | 20240423 | 132000 | 14439283450 | 40900 | 40850 | 40900 | 40800 | 287 |
| 432 | 20240423 | 131900 | 14427557600 | 40800 | 40700 | 40800 | 40700 | 108 |
| 433 | 20240423 | 131800 | 14423154200 | 40650 | 40600 | 40650 | 40600 | 57 |
| 434 | 20240423 | 131700 | 14420837300 | 40650 | 40550 | 40650 | 40550 | 83 |
| 435 | 20240423 | 131600 | 14417468850 | 40550 | 40600 | 40600 | 40550 | 146 |
| 436 | 20240423 | 131500 | 14411546750 | 40650 | 40650 | 40650 | 40650 | 9 |
| 437 | 20240423 | 131400 | 14411180900 | 40600 | 40650 | 40650 | 40600 | 108 |
| 438 | 20240423 | 131300 | 14406791700 | 40650 | 40650 | 40650 | 40650 | 5 |
| 439 | 20240423 | 131200 | 14406588450 | 40650 | 40650 | 40650 | 40650 | 16 |
| 440 | 20240423 | 131100 | 14405938050 | 40650 | 40600 | 40650 | 40600 | 368 |
| 441 | 20240423 | 131000 | 14390992450 | 40600 | 40650 | 40650 | 40600 | 17 |
| 442 | 20240423 | 130900 | 14390302050 | 40650 | 40600 | 40650 | 40500 | 329 |
| 443 | 20240423 | 130800 | 14376955250 | 40700 | 40700 | 40700 | 40700 | 42 |
| 444 | 20240423 | 130700 | 14375245850 | 40600 | 40650 | 40650 | 40600 | 475 |
| 445 | 20240423 | 130600 | 14355959950 | 40650 | 40700 | 40800 | 40650 | 203 |
| 446 | 20240423 | 130500 | 14347705150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 447 | 20240423 | 130400 | 14347705150 | 40700 | 40700 | 40700 | 40700 | 30 |
| 448 | 20240423 | 130300 | 14346484150 | 40650 | 40600 | 40650 | 40600 | 238 |
| 449 | 20240423 | 130200 | 14336819850 | 40600 | 40600 | 40600 | 40600 | 126 |
| 450 | 20240423 | 130100 | 14331704250 | 40600 | 40500 | 40600 | 40500 | 109 |
| 451 | 20240423 | 130000 | 14327289650 | 40500 | 40600 | 40700 | 40500 | 461 |
| 452 | 20240423 | 125900 | 14308600850 | 40650 | 40750 | 40750 | 40650 | 94 |
| 453 | 20240423 | 125800 | 14304778700 | 40750 | 40750 | 40750 | 40750 | 96 |
| 454 | 20240423 | 125700 | 14300866700 | 40750 | 40750 | 40750 | 40750 | 52 |
| 455 | 20240423 | 125600 | 14298747700 | 40650 | 40650 | 40750 | 40550 | 1707 |
| 456 | 20240423 | 125500 | 14229487450 | 40700 | 40700 | 40750 | 40700 | 259 |
| 457 | 20240423 | 125400 | 14218941150 | 40750 | 40850 | 40850 | 40750 | 217 |
| 458 | 20240423 | 125300 | 14210089850 | 40900 | 41050 | 41050 | 40900 | 138 |
| 459 | 20240423 | 125200 | 14204433950 | 41000 | 41050 | 41050 | 40950 | 464 |
| 460 | 20240423 | 125100 | 14185406650 | 41100 | 41150 | 41150 | 41100 | 272 |
| 461 | 20240423 | 125000 | 14174224500 | 41150 | 41200 | 41200 | 41150 | 139 |
| 462 | 20240423 | 124900 | 14168497800 | 41200 | 41000 | 41200 | 41000 | 698 |
| 463 | 20240423 | 124800 | 14139803400 | 41050 | 41150 | 41150 | 40950 | 90 |
| 464 | 20240423 | 124700 | 14136108150 | 41150 | 41000 | 41200 | 41000 | 1372 |
| 465 | 20240423 | 124600 | 14079752200 | 41050 | 41050 | 41050 | 41050 | 5 |
| 466 | 20240423 | 124500 | 14079546950 | 41050 | 40800 | 41050 | 40800 | 1283 |
| 467 | 20240423 | 124400 | 14027004350 | 40800 | 40800 | 40900 | 40800 | 86 |
| 468 | 20240423 | 124300 | 14023495050 | 40850 | 40900 | 40950 | 40850 | 373 |
| 469 | 20240423 | 124200 | 14008250600 | 40850 | 41100 | 41150 | 40850 | 1527 |
| 470 | 20240423 | 124100 | 13945561500 | 41050 | 40750 | 41150 | 40750 | 1953 |
| 471 | 20240423 | 124000 | 13865623100 | 40750 | 40850 | 40850 | 40750 | 468 |
| 472 | 20240423 | 123900 | 13846514850 | 40850 | 40700 | 40900 | 40700 | 1961 |
| 473 | 20240423 | 123800 | 13766414250 | 40700 | 40700 | 40750 | 40650 | 854 |
| 474 | 20240423 | 123700 | 13731659600 | 40650 | 40600 | 40700 | 40550 | 1374 |
| 475 | 20240423 | 123600 | 13675847200 | 40500 | 40500 | 40550 | 40500 | 463 |
| 476 | 20240423 | 123500 | 13657083700 | 40500 | 40450 | 40500 | 40400 | 149 |
| 477 | 20240423 | 123400 | 13651052350 | 40400 | 40350 | 40400 | 40350 | 440 |
| 478 | 20240423 | 123300 | 13633281350 | 40350 | 40400 | 40400 | 40350 | 44 |
| 479 | 20240423 | 123200 | 13631505800 | 40350 | 40350 | 40350 | 40300 | 195 |
| 480 | 20240423 | 123100 | 13623637600 | 40300 | 40300 | 40300 | 40250 | 223 |
| 481 | 20240423 | 123000 | 13614657400 | 40200 | 40200 | 40250 | 40200 | 264 |
| 482 | 20240423 | 122900 | 13604044100 | 40200 | 40400 | 40400 | 40200 | 752 |
| 483 | 20240423 | 122800 | 13573800650 | 40200 | 40250 | 40250 | 40200 | 497 |
| 484 | 20240423 | 122700 | 13553805700 | 40250 | 40250 | 40300 | 40250 | 237 |
| 485 | 20240423 | 122600 | 13544266300 | 40250 | 40300 | 40300 | 40250 | 622 |
| 486 | 20240423 | 122500 | 13519201850 | 40300 | 40300 | 40300 | 40300 | 120 |
| 487 | 20240423 | 122400 | 13514365850 | 40350 | 40300 | 40450 | 40300 | 136 |
| 488 | 20240423 | 122300 | 13508883700 | 40300 | 40300 | 40400 | 40300 | 155 |
| 489 | 20240423 | 122200 | 13502634500 | 40300 | 40350 | 40400 | 40300 | 513 |
| 490 | 20240423 | 122100 | 13481923800 | 40350 | 40300 | 40350 | 40250 | 266 |
| 491 | 20240423 | 122000 | 13471201450 | 40300 | 40350 | 40350 | 40300 | 144 |
| 492 | 20240423 | 121900 | 13465397000 | 40350 | 40300 | 40350 | 40250 | 171 |
| 493 | 20240423 | 121800 | 13458506000 | 40250 | 40250 | 40350 | 40250 | 121 |
| 494 | 20240423 | 121700 | 13453635250 | 40250 | 40250 | 40250 | 40250 | 242 |
| 495 | 20240423 | 121600 | 13443894750 | 40250 | 40300 | 40300 | 40250 | 243 |
| 496 | 20240423 | 121500 | 13434106500 | 40250 | 40350 | 40350 | 40250 | 185 |
| 497 | 20240423 | 121400 | 13426653900 | 40300 | 40200 | 40300 | 40200 | 201 |
| 498 | 20240423 | 121300 | 13418566200 | 40200 | 40200 | 40300 | 40200 | 218 |
| 499 | 20240423 | 121200 | 13409796700 | 40200 | 40200 | 40200 | 40200 | 131 |
| 500 | 20240423 | 121100 | 13404530500 | 40250 | 40150 | 40250 | 40150 | 332 |
| 501 | 20240423 | 121000 | 13391180500 | 40150 | 40250 | 40250 | 40150 | 155 |
| 502 | 20240423 | 120900 | 13384956950 | 40150 | 40200 | 40300 | 40150 | 198 |
| 503 | 20240423 | 120800 | 13377006750 | 40150 | 40200 | 40250 | 40150 | 296 |
| 504 | 20240423 | 120700 | 13365118250 | 40150 | 40450 | 40450 | 40150 | 141 |
| 505 | 20240423 | 120600 | 13359440600 | 40450 | 40150 | 40500 | 40150 | 450 |
| 506 | 20240423 | 120500 | 13341286800 | 40150 | 40150 | 40150 | 40100 | 135 |
| 507 | 20240423 | 120400 | 13335868900 | 40150 | 40200 | 40200 | 40150 | 164 |
| 508 | 20240423 | 120300 | 13329284250 | 40100 | 40200 | 40200 | 40100 | 1011 |
| 509 | 20240423 | 120200 | 13288657550 | 40250 | 40250 | 40250 | 40200 | 208 |
| 510 | 20240423 | 120100 | 13280293450 | 40250 | 40200 | 40250 | 40200 | 155 |
| 511 | 20240423 | 120000 | 13274062400 | 40200 | 40200 | 40250 | 40200 | 150 |
| 512 | 20240423 | 115900 | 13268032250 | 40250 | 40150 | 40250 | 40150 | 586 |
| 513 | 20240423 | 115800 | 13244482950 | 40100 | 40100 | 40200 | 40100 | 809 |
| 514 | 20240423 | 115700 | 13212039350 | 40150 | 40200 | 40250 | 40150 | 1817 |
| 515 | 20240423 | 115600 | 13139021550 | 40200 | 40300 | 40300 | 40200 | 2103 |
| 516 | 20240423 | 115500 | 13054371400 | 40250 | 40250 | 40350 | 40250 | 286 |
| 517 | 20240423 | 115400 | 13042851300 | 40250 | 40250 | 40250 | 40250 | 140 |
| 518 | 20240423 | 115300 | 13037216300 | 40250 | 40300 | 40300 | 40250 | 84 |
| 519 | 20240423 | 115200 | 13033835250 | 40250 | 40300 | 40350 | 40250 | 373 |
| 520 | 20240423 | 115100 | 13018808850 | 40300 | 40250 | 40300 | 40250 | 112 |
| 521 | 20240423 | 115000 | 13014300800 | 40250 | 40250 | 40300 | 40250 | 268 |
| 522 | 20240423 | 114900 | 13003513750 | 40250 | 40250 | 40250 | 40200 | 182 |
| 523 | 20240423 | 114800 | 12996192700 | 40250 | 40300 | 40300 | 40250 | 151 |
| 524 | 20240423 | 114700 | 12990114850 | 40250 | 40250 | 40250 | 40250 | 110 |
| 525 | 20240423 | 114600 | 12985687350 | 40300 | 40300 | 40350 | 40250 | 1847 |
| 526 | 20240423 | 114500 | 12911312450 | 40300 | 40300 | 40300 | 40300 | 825 |
| 527 | 20240423 | 114400 | 12878064950 | 40300 | 40350 | 40350 | 40300 | 100 |
| 528 | 20240423 | 114300 | 12874032850 | 40350 | 40450 | 40450 | 40350 | 302 |
| 529 | 20240423 | 114200 | 12861842550 | 40400 | 40300 | 40400 | 40300 | 510 |
| 530 | 20240423 | 114100 | 12841271650 | 40300 | 40100 | 40300 | 40100 | 450 |
| 531 | 20240423 | 114000 | 12823164350 | 40150 | 40100 | 40150 | 40100 | 550 |
| 532 | 20240423 | 113900 | 12801091700 | 40100 | 40050 | 40150 | 40050 | 894 |
| 533 | 20240423 | 113800 | 12765251050 | 40100 | 40250 | 40250 | 40100 | 1700 |
| 534 | 20240423 | 113700 | 12697000400 | 40200 | 40250 | 40250 | 40200 | 478 |
| 535 | 20240423 | 113600 | 12677780900 | 40300 | 40300 | 40300 | 40200 | 256 |
| 536 | 20240423 | 113500 | 12667477600 | 40250 | 40250 | 40350 | 40250 | 446 |
| 537 | 20240423 | 113400 | 12649521800 | 40250 | 40250 | 40300 | 40250 | 272 |
| 538 | 20240423 | 113300 | 12638571500 | 40250 | 40250 | 40350 | 40250 | 299 |
| 539 | 20240423 | 113200 | 12626531000 | 40250 | 40350 | 40350 | 40250 | 225 |
| 540 | 20240423 | 113100 | 12617474150 | 40350 | 40200 | 40350 | 40200 | 269 |
| 541 | 20240423 | 113000 | 12606659700 | 40250 | 40300 | 40500 | 40200 | 1134 |
| 542 | 20240423 | 112900 | 12560994250 | 40300 | 40300 | 40300 | 40250 | 194 |
| 543 | 20240423 | 112800 | 12553176200 | 40300 | 40300 | 40300 | 40250 | 466 |
| 544 | 20240423 | 112700 | 12534413550 | 40300 | 40300 | 40400 | 40250 | 752 |
| 545 | 20240423 | 112600 | 12504114550 | 40300 | 40350 | 40400 | 40300 | 224 |
| 546 | 20240423 | 112500 | 12495085600 | 40600 | 40250 | 40600 | 40250 | 319 |
| 547 | 20240423 | 112400 | 12482229900 | 40300 | 40250 | 40400 | 40150 | 702 |
| 548 | 20240423 | 112300 | 12454003350 | 40300 | 40600 | 40600 | 40200 | 12444 |
| 549 | 20240423 | 112200 | 11950614600 | 40650 | 40650 | 40650 | 40600 | 178 |
| 550 | 20240423 | 112100 | 11943385200 | 40650 | 40600 | 40650 | 40600 | 404 |
| 551 | 20240423 | 112000 | 11926973850 | 40650 | 40600 | 40650 | 40550 | 415 |
| 552 | 20240423 | 111900 | 11910126850 | 40650 | 40650 | 40650 | 40550 | 1477 |
| 553 | 20240423 | 111800 | 11850151000 | 40600 | 40650 | 40650 | 40550 | 493 |
| 554 | 20240423 | 111700 | 11830135350 | 40650 | 40800 | 40800 | 40600 | 3240 |
| 555 | 20240423 | 111600 | 11698370400 | 40800 | 40850 | 40850 | 40750 | 938 |
| 556 | 20240423 | 111500 | 11660110300 | 40850 | 40850 | 40850 | 40800 | 547 |
| 557 | 20240423 | 111400 | 11637772200 | 40850 | 40850 | 40900 | 40800 | 602 |
| 558 | 20240423 | 111300 | 11613197600 | 40850 | 40800 | 40900 | 40800 | 365 |
| 559 | 20240423 | 111200 | 11598294800 | 40850 | 40850 | 40850 | 40800 | 498 |
| 560 | 20240423 | 111100 | 11577975800 | 40800 | 40900 | 40900 | 40800 | 358 |
| 561 | 20240423 | 111000 | 11563363900 | 40900 | 41050 | 41050 | 40850 | 1114 |
| 562 | 20240423 | 110900 | 11517828700 | 41000 | 41050 | 41050 | 41000 | 568 |
| 563 | 20240423 | 110800 | 11494523100 | 41000 | 41000 | 41100 | 41000 | 448 |
| 564 | 20240423 | 110700 | 11476129800 | 41000 | 40950 | 41000 | 40950 | 244 |
| 565 | 20240423 | 110600 | 11466133850 | 40950 | 40850 | 40950 | 40850 | 152 |
| 566 | 20240423 | 110500 | 11459920650 | 40850 | 40850 | 40900 | 40850 | 234 |
| 567 | 20240423 | 110400 | 11450361250 | 40900 | 40850 | 40900 | 40850 | 182 |
| 568 | 20240423 | 110300 | 11442923850 | 40850 | 40900 | 40950 | 40850 | 497 |
| 569 | 20240423 | 110200 | 11422607900 | 40900 | 40950 | 40950 | 40900 | 1863 |
| 570 | 20240423 | 110100 | 11346385250 | 41000 | 41100 | 41100 | 41000 | 416 |
| 571 | 20240423 | 110000 | 11329319300 | 41100 | 41100 | 41100 | 41050 | 135 |
| 572 | 20240423 | 105900 | 11323771800 | 41100 | 41050 | 41100 | 41000 | 348 |
| 573 | 20240423 | 105800 | 11309490300 | 41000 | 41100 | 41100 | 41000 | 430 |
| 574 | 20240423 | 105700 | 11291833800 | 41100 | 40800 | 41100 | 40800 | 882 |
| 575 | 20240423 | 105600 | 11255755400 | 40800 | 40900 | 40900 | 40800 | 517 |
| 576 | 20240423 | 105500 | 11234640450 | 40900 | 40950 | 41000 | 40900 | 565 |
| 577 | 20240423 | 105400 | 11211524000 | 41100 | 40900 | 41100 | 40850 | 612 |
| 578 | 20240423 | 105300 | 11186493100 | 40900 | 40800 | 41000 | 40750 | 733 |
| 579 | 20240423 | 105200 | 11156602750 | 40800 | 40900 | 41150 | 40800 | 1140 |
| 580 | 20240423 | 105100 | 11110049900 | 40900 | 41100 | 41100 | 40800 | 4267 |
| 581 | 20240423 | 105000 | 10935212750 | 41100 | 41150 | 41150 | 41100 | 462 |
| 582 | 20240423 | 104900 | 10916209300 | 41150 | 41150 | 41200 | 41150 | 145 |
| 583 | 20240423 | 104800 | 10910241900 | 41150 | 41250 | 41250 | 41150 | 657 |
| 584 | 20240423 | 104700 | 10883195450 | 41250 | 41200 | 41250 | 41150 | 679 |
| 585 | 20240423 | 104600 | 10855216750 | 41200 | 41250 | 41250 | 41200 | 1745 |
| 586 | 20240423 | 104500 | 10783304500 | 41250 | 41350 | 41350 | 41250 | 976 |
| 587 | 20240423 | 104400 | 10743004650 | 41350 | 41350 | 41450 | 41350 | 416 |
| 588 | 20240423 | 104300 | 10725801800 | 41350 | 41450 | 41450 | 41350 | 150 |
| 589 | 20240423 | 104200 | 10719596800 | 41500 | 41350 | 41550 | 41300 | 626 |
| 590 | 20240423 | 104100 | 10693694050 | 41300 | 41350 | 41350 | 41250 | 555 |
| 591 | 20240423 | 104000 | 10670787400 | 41300 | 41350 | 41450 | 41250 | 2905 |
| 592 | 20240423 | 103900 | 10550814900 | 41350 | 41500 | 41500 | 41300 | 2437 |
| 593 | 20240423 | 103800 | 10450032850 | 41450 | 41500 | 41500 | 41450 | 652 |
| 594 | 20240423 | 103700 | 10422991550 | 41550 | 41550 | 41600 | 41450 | 1050 |
| 595 | 20240423 | 103600 | 10379383650 | 41550 | 41600 | 41700 | 41500 | 1113 |
| 596 | 20240423 | 103500 | 10333114450 | 41600 | 41850 | 41900 | 41500 | 7636 |
| 597 | 20240423 | 103400 | 10015367350 | 41900 | 41950 | 42000 | 41850 | 591 |
| 598 | 20240423 | 103300 | 9990619800 | 42000 | 42100 | 42100 | 41950 | 540 |
| 599 | 20240423 | 103200 | 9967939850 | 42100 | 42150 | 42150 | 42100 | 263 |
| 600 | 20240423 | 103100 | 9956866550 | 42150 | 42150 | 42200 | 42050 | 351 |
| 601 | 20240423 | 103000 | 9942076150 | 42050 | 41950 | 42200 | 41900 | 656 |
| 602 | 20240423 | 102900 | 9914525750 | 41950 | 41900 | 41950 | 41850 | 926 |
| 603 | 20240423 | 102800 | 9875701250 | 41950 | 41850 | 41950 | 41850 | 462 |
| 604 | 20240423 | 102700 | 9856328550 | 41900 | 41900 | 41900 | 41800 | 121 |
| 605 | 20240423 | 102600 | 9851259250 | 41800 | 41900 | 41950 | 41800 | 843 |
| 606 | 20240423 | 102500 | 9815975500 | 41900 | 41900 | 41950 | 41850 | 666 |
| 607 | 20240423 | 102400 | 9788071650 | 41950 | 41900 | 42000 | 41900 | 371 |
| 608 | 20240423 | 102300 | 9772508050 | 41950 | 42050 | 42050 | 41900 | 1613 |
| 609 | 20240423 | 102200 | 9704769050 | 42100 | 42150 | 42250 | 42100 | 416 |
| 610 | 20240423 | 102100 | 9687237950 | 42150 | 42100 | 42150 | 42100 | 18 |
| 611 | 20240423 | 102000 | 9686480050 | 42100 | 42100 | 42100 | 42100 | 29 |
| 612 | 20240423 | 101900 | 9685259150 | 42050 | 42050 | 42100 | 42050 | 316 |
| 613 | 20240423 | 101800 | 9671960500 | 42050 | 41950 | 42050 | 41950 | 148 |
| 614 | 20240423 | 101700 | 9665743250 | 41950 | 41900 | 41950 | 41900 | 420 |
| 615 | 20240423 | 101600 | 9648131750 | 41950 | 42100 | 42100 | 41900 | 2142 |
| 616 | 20240423 | 101500 | 9558164600 | 42050 | 42050 | 42050 | 42050 | 285 |
| 617 | 20240423 | 101400 | 9546180350 | 42050 | 42100 | 42250 | 42050 | 1039 |
| 618 | 20240423 | 101300 | 9502477300 | 42100 | 42300 | 42300 | 42100 | 884 |
| 619 | 20240423 | 101200 | 9465189350 | 42300 | 42400 | 42400 | 42300 | 350 |
| 620 | 20240423 | 101100 | 9450372450 | 42350 | 42350 | 42400 | 42300 | 320 |
| 621 | 20240423 | 101000 | 9436815500 | 42300 | 42400 | 42400 | 42300 | 97 |
| 622 | 20240423 | 100900 | 9432707550 | 42400 | 42350 | 42400 | 42350 | 83 |
| 623 | 20240423 | 100800 | 9429192150 | 42350 | 42250 | 42400 | 42250 | 204 |
| 624 | 20240423 | 100700 | 9420566700 | 42200 | 42450 | 42450 | 42100 | 2887 |
| 625 | 20240423 | 100600 | 9298602250 | 42450 | 42450 | 42450 | 42400 | 482 |
| 626 | 20240423 | 100500 | 9278165000 | 42450 | 42450 | 42500 | 42400 | 235 |
| 627 | 20240423 | 100400 | 9268198300 | 42450 | 42550 | 42550 | 42450 | 902 |
| 628 | 20240423 | 100300 | 9229889000 | 42500 | 42600 | 42650 | 42500 | 539 |
| 629 | 20240423 | 100200 | 9206942800 | 42650 | 42550 | 42650 | 42500 | 405 |
| 630 | 20240423 | 100100 | 9189702750 | 42500 | 42600 | 42650 | 42500 | 1637 |
| 631 | 20240423 | 100000 | 9120031000 | 42600 | 42700 | 42700 | 42600 | 433 |
| 632 | 20240423 | 095900 | 9101567850 | 42700 | 42700 | 42750 | 42650 | 207 |
| 633 | 20240423 | 095800 | 9092727350 | 42700 | 42800 | 42800 | 42650 | 929 |
| 634 | 20240423 | 095700 | 9053028600 | 42800 | 43000 | 43000 | 42800 | 542 |
| 635 | 20240423 | 095600 | 9029784700 | 43000 | 43000 | 43100 | 42900 | 453 |
| 636 | 20240423 | 095500 | 9010298150 | 43100 | 42850 | 43100 | 42800 | 1187 |
| 637 | 20240423 | 095400 | 8959335000 | 42900 | 43050 | 43050 | 42900 | 494 |
| 638 | 20240423 | 095300 | 8938097400 | 43100 | 42800 | 43100 | 42700 | 1155 |
| 639 | 20240423 | 095200 | 8888558050 | 42800 | 42900 | 42900 | 42800 | 628 |
| 640 | 20240423 | 095100 | 8861659500 | 42850 | 42900 | 42950 | 42850 | 1063 |
| 641 | 20240423 | 095000 | 8816081050 | 42900 | 43000 | 43000 | 42800 | 1005 |
| 642 | 20240423 | 094900 | 8772951650 | 43000 | 43250 | 43300 | 43000 | 1586 |
| 643 | 20240423 | 094800 | 8704606050 | 43300 | 42900 | 43400 | 42900 | 11694 |
| 644 | 20240423 | 094700 | 8199535050 | 42800 | 42850 | 42950 | 42800 | 680 |
| 645 | 20240423 | 094600 | 8170370350 | 42800 | 42750 | 42800 | 42650 | 1309 |
| 646 | 20240423 | 094500 | 8114422600 | 42800 | 42800 | 42850 | 42800 | 694 |
| 647 | 20240423 | 094400 | 8084697800 | 42750 | 42650 | 42750 | 42650 | 1351 |
| 648 | 20240423 | 094300 | 8027015900 | 42550 | 42450 | 42650 | 42450 | 658 |
| 649 | 20240423 | 094200 | 7999056300 | 42450 | 42500 | 42500 | 42400 | 2436 |
| 650 | 20240423 | 094100 | 7895606600 | 42500 | 42700 | 42700 | 42500 | 1590 |
| 651 | 20240423 | 094000 | 7827935850 | 42650 | 42550 | 42700 | 42500 | 2379 |
| 652 | 20240423 | 093900 | 7726660700 | 42550 | 42650 | 42700 | 42500 | 1792 |
| 653 | 20240423 | 093800 | 7650363650 | 42700 | 42950 | 42950 | 42650 | 1668 |
| 654 | 20240423 | 093700 | 7579028650 | 42950 | 43100 | 43100 | 42900 | 814 |
| 655 | 20240423 | 093600 | 7544010550 | 43100 | 42800 | 43150 | 42800 | 2644 |
| 656 | 20240423 | 093500 | 7430313200 | 42800 | 42900 | 42950 | 42800 | 611 |
| 657 | 20240423 | 093400 | 7404141600 | 42950 | 43000 | 43150 | 42950 | 796 |
| 658 | 20240423 | 093300 | 7369900550 | 43100 | 43000 | 43150 | 42950 | 3489 |
| 659 | 20240423 | 093200 | 7219687100 | 43000 | 42650 | 43000 | 42500 | 6095 |
| 660 | 20240423 | 093100 | 6959275200 | 42700 | 42700 | 42700 | 42600 | 895 |
| 661 | 20240423 | 093000 | 6921106800 | 42800 | 43000 | 43000 | 42550 | 3090 |
| 662 | 20240423 | 092900 | 6788971050 | 42950 | 42700 | 42950 | 42700 | 1505 |
| 663 | 20240423 | 092800 | 6724425100 | 42600 | 43100 | 43150 | 42500 | 7437 |
| 664 | 20240423 | 092700 | 6406688850 | 43150 | 43200 | 43200 | 43000 | 2399 |
| 665 | 20240423 | 092600 | 6303285300 | 43100 | 43000 | 43200 | 43000 | 3312 |
| 666 | 20240423 | 092500 | 6160645950 | 43100 | 43200 | 43300 | 43000 | 6644 |
| 667 | 20240423 | 092400 | 5873908400 | 43300 | 43300 | 43550 | 43150 | 3507 |
| 668 | 20240423 | 092300 | 5721775400 | 43300 | 43550 | 43700 | 43200 | 7471 |
| 669 | 20240423 | 092200 | 5396666450 | 43500 | 43200 | 43600 | 43200 | 15416 |
| 670 | 20240423 | 092100 | 4726613400 | 43350 | 42700 | 43450 | 42700 | 15544 |
| 671 | 20240423 | 092000 | 4056239150 | 42750 | 42950 | 42950 | 42700 | 8226 |
| 672 | 20240423 | 091900 | 3703515900 | 42900 | 42650 | 42950 | 42650 | 8422 |
| 673 | 20240423 | 091800 | 3342915550 | 42650 | 42350 | 42650 | 42300 | 8690 |
| 674 | 20240423 | 091700 | 2973655000 | 42350 | 42000 | 42350 | 42000 | 7669 |
| 675 | 20240423 | 091600 | 2650209950 | 42000 | 42100 | 42100 | 41950 | 705 |
| 676 | 20240423 | 091500 | 2620600500 | 42000 | 41850 | 42100 | 41850 | 3178 |
| 677 | 20240423 | 091400 | 2487133700 | 41700 | 42100 | 42150 | 41700 | 4889 |
| 678 | 20240423 | 091300 | 2282476350 | 42100 | 42150 | 42200 | 42050 | 824 |
| 679 | 20240423 | 091200 | 2247768350 | 42150 | 42300 | 42300 | 42050 | 3151 |
| 680 | 20240423 | 091100 | 2114859500 | 42300 | 42350 | 42350 | 42100 | 2528 |
| 681 | 20240423 | 091000 | 2007954450 | 42300 | 42200 | 42400 | 42200 | 8277 |
| 682 | 20240423 | 090900 | 1657656700 | 42200 | 41950 | 42450 | 41850 | 8868 |
| 683 | 20240423 | 090800 | 1284131850 | 41950 | 41500 | 42000 | 41500 | 9829 |
| 684 | 20240423 | 090700 | 873508300 | 41500 | 41150 | 41500 | 41050 | 4226 |
| 685 | 20240423 | 090600 | 698954450 | 41100 | 41100 | 41150 | 41050 | 2009 |
| 686 | 20240423 | 090500 | 616442500 | 41150 | 41250 | 41250 | 41150 | 3024 |
| 687 | 20240423 | 090400 | 491814750 | 41250 | 40800 | 41250 | 40800 | 3253 |
| 688 | 20240423 | 090300 | 358015150 | 40750 | 41150 | 41150 | 40600 | 1164 |
| 689 | 20240423 | 090200 | 310275350 | 41150 | 40900 | 41400 | 40900 | 4135 |
| 690 | 20240423 | 090100 | 140220650 | 40900 | 40450 | 40900 | 40400 | 1125 |
| 691 | 20240423 | 090000 | 94464500 | 40400 | 40550 | 40650 | 40400 | 2331 |