35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 195200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 3 | 20240423 | 195100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240423 | 195000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240423 | 194900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240423 | 194800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240423 | 194700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240423 | 194600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240423 | 194500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240423 | 194400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240423 | 194300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240423 | 194200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240423 | 194100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240423 | 194000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240423 | 193900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240423 | 193800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240423 | 193700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240423 | 193600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240423 | 193500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240423 | 193400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240423 | 193300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240423 | 193200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240423 | 193100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240423 | 193000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240423 | 192900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240423 | 192800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240423 | 192700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240423 | 192600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240423 | 192500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240423 | 192400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240423 | 192300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240423 | 192200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 33 | 20240423 | 192100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240423 | 192000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240423 | 191900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240423 | 191800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240423 | 191700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240423 | 191600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240423 | 191500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240423 | 191400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240423 | 191300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240423 | 191200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240423 | 191100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240423 | 191000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240423 | 190900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240423 | 190800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240423 | 190700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240423 | 190600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240423 | 190500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240423 | 190400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240423 | 190300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240423 | 190200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240423 | 190100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240423 | 190000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240423 | 185900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240423 | 185800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240423 | 185700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240423 | 185600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240423 | 185500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240423 | 185400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240423 | 185300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240423 | 185200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 63 | 20240423 | 185100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240423 | 185000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240423 | 184900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240423 | 184800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240423 | 184700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240423 | 184600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240423 | 184500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240423 | 184400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240423 | 184300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240423 | 184200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240423 | 184100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240423 | 184000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240423 | 183900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240423 | 183800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240423 | 183700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240423 | 183600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240423 | 183500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240423 | 183400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240423 | 183300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240423 | 183200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240423 | 183100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240423 | 183000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240423 | 182900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240423 | 182800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240423 | 182700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240423 | 182600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240423 | 182500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240423 | 182400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240423 | 182300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240423 | 182200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 93 | 20240423 | 182100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240423 | 182000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240423 | 181900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240423 | 181800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240423 | 181700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240423 | 181600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240423 | 181500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240423 | 181400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240423 | 181300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240423 | 181200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240423 | 181100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240423 | 181000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240423 | 180900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240423 | 180800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240423 | 180700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240423 | 180600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240423 | 180500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240423 | 180400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240423 | 180300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240423 | 180200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240423 | 180100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240423 | 180000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240423 | 175900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240423 | 175800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240423 | 175700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240423 | 175600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240423 | 175500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240423 | 175400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240423 | 175300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240423 | 175200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 123 | 20240423 | 175100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240423 | 175000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240423 | 174900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240423 | 174800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240423 | 174700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240423 | 174600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240423 | 174500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240423 | 174400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240423 | 174300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240423 | 174200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240423 | 174100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240423 | 174000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240423 | 173900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240423 | 173800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240423 | 173700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240423 | 173600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240423 | 173500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240423 | 173400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240423 | 173300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240423 | 173200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240423 | 173100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240423 | 173000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240423 | 172900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240423 | 172800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240423 | 172700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240423 | 172600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240423 | 172500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240423 | 172400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240423 | 172300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240423 | 172200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 153 | 20240423 | 172100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240423 | 172000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240423 | 171900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240423 | 171800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240423 | 171700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240423 | 171600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240423 | 171500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240423 | 171400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240423 | 171300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240423 | 171200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240423 | 171100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240423 | 171000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240423 | 170900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240423 | 170800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240423 | 170700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240423 | 170600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240423 | 170500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240423 | 170400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240423 | 170300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240423 | 170200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240423 | 170100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240423 | 170000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240423 | 165900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240423 | 165800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240423 | 165700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240423 | 165600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240423 | 165500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240423 | 165400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240423 | 165300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240423 | 165200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 183 | 20240423 | 165100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240423 | 165000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240423 | 164900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240423 | 164800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240423 | 164700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240423 | 164600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240423 | 164500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240423 | 164400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240423 | 164300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240423 | 164200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240423 | 164100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240423 | 164000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240423 | 163900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240423 | 163800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240423 | 163700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240423 | 163600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240423 | 163500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240423 | 163400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240423 | 163300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240423 | 163200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240423 | 163100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240423 | 163000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240423 | 162900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240423 | 162800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240423 | 162700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240423 | 162600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240423 | 162500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240423 | 162400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240423 | 162300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240423 | 162200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 213 | 20240423 | 162100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240423 | 162000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240423 | 161900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20240423 | 161800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20240423 | 161700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20240423 | 161600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20240423 | 161500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20240423 | 161400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20240423 | 161300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20240423 | 161200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20240423 | 161100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20240423 | 161000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20240423 | 160900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20240423 | 160800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20240423 | 160700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20240423 | 160600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20240423 | 160500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20240423 | 160400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20240423 | 160300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240423 | 160200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20240423 | 160100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20240423 | 160000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20240423 | 155900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20240423 | 155800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20240423 | 155700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20240423 | 155600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20240423 | 155500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20240423 | 155400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20240423 | 155300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20240423 | 155200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 243 | 20240423 | 155100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20240423 | 155000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20240423 | 154900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20240423 | 154800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20240423 | 154700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20240423 | 154600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20240423 | 154500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20240423 | 154400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20240423 | 154300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20240423 | 154200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20240423 | 154100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20240423 | 154000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20240423 | 153900 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20240423 | 153800 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20240423 | 153700 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20240423 | 153600 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20240423 | 153500 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20240423 | 153400 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20240423 | 153300 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20240423 | 153200 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20240423 | 153100 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20240423 | 153000 | 8529849900 | 43450 | 43450 | 43450 | 43450 | 26408 |
| 265 | 20240423 | 152900 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20240423 | 152800 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20240423 | 152700 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20240423 | 152600 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 269 | 20240423 | 152500 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 270 | 20240423 | 152400 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 271 | 20240423 | 152300 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 272 | 20240423 | 152200 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 273 | 20240423 | 152100 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 274 | 20240423 | 152000 | 7382422300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 275 | 20240423 | 151900 | 7382422300 | 43650 | 43550 | 43650 | 43450 | 393 |
| 276 | 20240423 | 151800 | 7365316450 | 43500 | 43600 | 43650 | 43450 | 1113 |
| 277 | 20240423 | 151700 | 7316808700 | 43600 | 43450 | 43600 | 43400 | 1839 |
| 278 | 20240423 | 151600 | 7236821350 | 43450 | 43500 | 43550 | 43400 | 1142 |
| 279 | 20240423 | 151500 | 7187152350 | 43450 | 43600 | 43600 | 43400 | 921 |
| 280 | 20240423 | 151400 | 7147071900 | 43550 | 43550 | 43600 | 43500 | 1727 |
| 281 | 20240423 | 151300 | 7071891350 | 43550 | 43550 | 43600 | 43450 | 1273 |
| 282 | 20240423 | 151200 | 7016471750 | 43550 | 43600 | 43600 | 43450 | 870 |
| 283 | 20240423 | 151100 | 6978614500 | 43600 | 43600 | 43600 | 43450 | 626 |
| 284 | 20240423 | 151000 | 6951355400 | 43600 | 43450 | 43650 | 43400 | 1300 |
| 285 | 20240423 | 150900 | 6894740100 | 43550 | 43450 | 43600 | 43350 | 1977 |
| 286 | 20240423 | 150800 | 6808800500 | 43450 | 43550 | 43550 | 43400 | 1879 |
| 287 | 20240423 | 150700 | 6727177100 | 43500 | 43600 | 43600 | 43450 | 1377 |
| 288 | 20240423 | 150600 | 6667298500 | 43600 | 43550 | 43600 | 43500 | 1148 |
| 289 | 20240423 | 150500 | 6617332900 | 43550 | 43550 | 43650 | 43500 | 1183 |
| 290 | 20240423 | 150400 | 6565821200 | 43550 | 43700 | 43700 | 43500 | 1068 |
| 291 | 20240423 | 150300 | 6519296050 | 43650 | 43600 | 43700 | 43550 | 1454 |
| 292 | 20240423 | 150200 | 6455863050 | 43550 | 43650 | 43650 | 43500 | 818 |
| 293 | 20240423 | 150100 | 6420219100 | 43650 | 43650 | 43650 | 43600 | 693 |
| 294 | 20240423 | 150000 | 6389987350 | 43600 | 43700 | 43700 | 43600 | 451 |
| 295 | 20240423 | 145900 | 6370303650 | 43700 | 43700 | 43700 | 43650 | 858 |
| 296 | 20240423 | 145800 | 6332839750 | 43700 | 43600 | 43800 | 43600 | 529 |
| 297 | 20240423 | 145700 | 6309731800 | 43650 | 43650 | 43700 | 43600 | 727 |
| 298 | 20240423 | 145600 | 6278004600 | 43650 | 43600 | 43700 | 43600 | 771 |
| 299 | 20240423 | 145500 | 6244366650 | 43650 | 43600 | 43700 | 43600 | 622 |
| 300 | 20240423 | 145400 | 6217217200 | 43650 | 43750 | 43800 | 43600 | 657 |
| 301 | 20240423 | 145300 | 6188523800 | 43800 | 43600 | 43800 | 43600 | 955 |
| 302 | 20240423 | 145200 | 6146792250 | 43600 | 43700 | 43700 | 43550 | 749 |
| 303 | 20240423 | 145100 | 6114115900 | 43700 | 43650 | 43700 | 43650 | 472 |
| 304 | 20240423 | 145000 | 6093504700 | 43700 | 43650 | 43700 | 43600 | 741 |
| 305 | 20240423 | 144900 | 6061154650 | 43650 | 43650 | 43700 | 43600 | 637 |
| 306 | 20240423 | 144800 | 6033342650 | 43700 | 43650 | 43700 | 43600 | 788 |
| 307 | 20240423 | 144700 | 5998962550 | 43650 | 43550 | 43650 | 43550 | 545 |
| 308 | 20240423 | 144600 | 5975200900 | 43600 | 43650 | 43650 | 43550 | 853 |
| 309 | 20240423 | 144500 | 5938014750 | 43650 | 43500 | 43650 | 43500 | 625 |
| 310 | 20240423 | 144400 | 5910790000 | 43550 | 43550 | 43600 | 43450 | 836 |
| 311 | 20240423 | 144300 | 5874402700 | 43550 | 43500 | 43600 | 43450 | 473 |
| 312 | 20240423 | 144200 | 5853803350 | 43500 | 43550 | 43600 | 43450 | 615 |
| 313 | 20240423 | 144100 | 5827035200 | 43550 | 43500 | 43700 | 43500 | 406 |
| 314 | 20240423 | 144000 | 5809358000 | 43550 | 43600 | 43750 | 43500 | 1044 |
| 315 | 20240423 | 143900 | 5763812050 | 43500 | 43500 | 43600 | 43450 | 1184 |
| 316 | 20240423 | 143800 | 5712306650 | 43500 | 43500 | 43500 | 43400 | 520 |
| 317 | 20240423 | 143700 | 5689716550 | 43400 | 43500 | 43500 | 43400 | 621 |
| 318 | 20240423 | 143600 | 5662730900 | 43500 | 43450 | 43500 | 43450 | 389 |
| 319 | 20240423 | 143500 | 5645825750 | 43500 | 43400 | 43550 | 43350 | 926 |
| 320 | 20240423 | 143400 | 5605612100 | 43450 | 43400 | 43500 | 43400 | 714 |
| 321 | 20240423 | 143300 | 5574584750 | 43450 | 43450 | 43500 | 43400 | 464 |
| 322 | 20240423 | 143200 | 5554438650 | 43450 | 43350 | 43550 | 43350 | 1270 |
| 323 | 20240423 | 143100 | 5499258900 | 43350 | 43400 | 43450 | 43350 | 481 |
| 324 | 20240423 | 143000 | 5478389050 | 43450 | 43450 | 43450 | 43400 | 640 |
| 325 | 20240423 | 142900 | 5450607800 | 43400 | 43450 | 43500 | 43400 | 798 |
| 326 | 20240423 | 142800 | 5415936950 | 43450 | 43500 | 43500 | 43400 | 354 |
| 327 | 20240423 | 142700 | 5400554450 | 43450 | 43350 | 43500 | 43350 | 1438 |
| 328 | 20240423 | 142600 | 5338130000 | 43400 | 43450 | 43450 | 43350 | 384 |
| 329 | 20240423 | 142500 | 5321462600 | 43400 | 43400 | 43500 | 43400 | 909 |
| 330 | 20240423 | 142400 | 5281993400 | 43400 | 43450 | 43500 | 43350 | 417 |
| 331 | 20240423 | 142300 | 5263887600 | 43350 | 43450 | 43500 | 43350 | 900 |
| 332 | 20240423 | 142200 | 5224792950 | 43500 | 43550 | 43550 | 43450 | 635 |
| 333 | 20240423 | 142100 | 5197198000 | 43550 | 43500 | 43600 | 43450 | 830 |
| 334 | 20240423 | 142000 | 5161080700 | 43450 | 43500 | 43550 | 43400 | 1024 |
| 335 | 20240423 | 141900 | 5116592500 | 43500 | 43500 | 43550 | 43450 | 974 |
| 336 | 20240423 | 141800 | 5074225600 | 43500 | 43500 | 43600 | 43500 | 316 |
| 337 | 20240423 | 141700 | 5060478250 | 43500 | 43550 | 43600 | 43500 | 1015 |
| 338 | 20240423 | 141600 | 5016291750 | 43600 | 43650 | 43700 | 43550 | 1104 |
| 339 | 20240423 | 141500 | 4968131250 | 43700 | 43650 | 43700 | 43650 | 903 |
| 340 | 20240423 | 141400 | 4928703050 | 43650 | 43700 | 43750 | 43650 | 318 |
| 341 | 20240423 | 141300 | 4914819050 | 43650 | 43700 | 43750 | 43650 | 839 |
| 342 | 20240423 | 141200 | 4878172450 | 43700 | 43700 | 43750 | 43650 | 683 |
| 343 | 20240423 | 141100 | 4848325000 | 43700 | 43750 | 43800 | 43650 | 659 |
| 344 | 20240423 | 141000 | 4819502100 | 43750 | 43750 | 43750 | 43650 | 1147 |
| 345 | 20240423 | 140900 | 4769359950 | 43750 | 43750 | 43850 | 43750 | 407 |
| 346 | 20240423 | 140800 | 4751537800 | 43750 | 43800 | 43850 | 43750 | 712 |
| 347 | 20240423 | 140700 | 4720369700 | 43850 | 43850 | 43900 | 43800 | 589 |
| 348 | 20240423 | 140600 | 4694555250 | 43850 | 43850 | 43900 | 43800 | 852 |
| 349 | 20240423 | 140500 | 4657206400 | 43850 | 43850 | 43900 | 43800 | 550 |
| 350 | 20240423 | 140400 | 4633091600 | 43850 | 43900 | 43950 | 43850 | 630 |
| 351 | 20240423 | 140300 | 4605434550 | 43900 | 43800 | 43950 | 43800 | 502 |
| 352 | 20240423 | 140200 | 4583414600 | 43800 | 43950 | 43950 | 43800 | 888 |
| 353 | 20240423 | 140100 | 4544446400 | 43900 | 44000 | 44000 | 43900 | 360 |
| 354 | 20240423 | 140000 | 4528637250 | 44000 | 43900 | 44000 | 43850 | 709 |
| 355 | 20240423 | 135900 | 4497501700 | 43900 | 43900 | 43950 | 43800 | 965 |
| 356 | 20240423 | 135800 | 4455175250 | 43850 | 43900 | 43950 | 43850 | 679 |
| 357 | 20240423 | 135700 | 4425385550 | 43900 | 43900 | 44000 | 43900 | 1093 |
| 358 | 20240423 | 135600 | 4377361300 | 43950 | 43950 | 44000 | 43900 | 403 |
| 359 | 20240423 | 135500 | 4359666100 | 43950 | 44050 | 44050 | 43900 | 976 |
| 360 | 20240423 | 135400 | 4316761450 | 44000 | 43950 | 44050 | 43950 | 917 |
| 361 | 20240423 | 135300 | 4276427050 | 43950 | 44000 | 44000 | 43900 | 435 |
| 362 | 20240423 | 135200 | 4257312450 | 44050 | 43900 | 44050 | 43900 | 793 |
| 363 | 20240423 | 135100 | 4222459900 | 43900 | 43850 | 44000 | 43800 | 389 |
| 364 | 20240423 | 135000 | 4205390950 | 43950 | 43850 | 44000 | 43750 | 1517 |
| 365 | 20240423 | 134900 | 4138840000 | 43850 | 43900 | 43900 | 43800 | 690 |
| 366 | 20240423 | 134800 | 4108578200 | 43900 | 43950 | 43950 | 43900 | 400 |
| 367 | 20240423 | 134700 | 4091004050 | 43950 | 44000 | 44000 | 43950 | 498 |
| 368 | 20240423 | 134600 | 4069103500 | 44050 | 43950 | 44050 | 43950 | 445 |
| 369 | 20240423 | 134500 | 4049535950 | 43950 | 44050 | 44050 | 43950 | 948 |
| 370 | 20240423 | 134400 | 4007808050 | 44050 | 44050 | 44100 | 44050 | 339 |
| 371 | 20240423 | 134300 | 3992875050 | 44050 | 44150 | 44150 | 44050 | 819 |
| 372 | 20240423 | 134200 | 3956759500 | 44150 | 44100 | 44200 | 44100 | 466 |
| 373 | 20240423 | 134100 | 3936195150 | 44100 | 44150 | 44150 | 44100 | 385 |
| 374 | 20240423 | 134000 | 3919207500 | 44150 | 44150 | 44200 | 44150 | 691 |
| 375 | 20240423 | 133900 | 3888697650 | 44150 | 44150 | 44200 | 44100 | 449 |
| 376 | 20240423 | 133800 | 3868876050 | 44150 | 44150 | 44200 | 44150 | 671 |
| 377 | 20240423 | 133700 | 3839248400 | 44150 | 44150 | 44150 | 44150 | 377 |
| 378 | 20240423 | 133600 | 3822603850 | 44150 | 44050 | 44200 | 44050 | 542 |
| 379 | 20240423 | 133500 | 3798676700 | 44050 | 44150 | 44150 | 44050 | 895 |
| 380 | 20240423 | 133400 | 3759206350 | 44100 | 44150 | 44200 | 44100 | 466 |
| 381 | 20240423 | 133300 | 3738638250 | 44200 | 44200 | 44200 | 44150 | 1074 |
| 382 | 20240423 | 133200 | 3691215450 | 44150 | 44150 | 44150 | 44150 | 142 |
| 383 | 20240423 | 133100 | 3684946150 | 44200 | 44200 | 44250 | 44200 | 734 |
| 384 | 20240423 | 133000 | 3652493350 | 44150 | 44200 | 44250 | 44150 | 715 |
| 385 | 20240423 | 132900 | 3620890700 | 44200 | 44250 | 44300 | 44200 | 467 |
| 386 | 20240423 | 132800 | 3600226150 | 44300 | 44350 | 44350 | 44250 | 829 |
| 387 | 20240423 | 132700 | 3563487300 | 44400 | 44450 | 44450 | 44350 | 202 |
| 388 | 20240423 | 132600 | 3554527700 | 44450 | 44350 | 44450 | 44300 | 671 |
| 389 | 20240423 | 132500 | 3524763500 | 44350 | 44350 | 44400 | 44350 | 454 |
| 390 | 20240423 | 132400 | 3504626900 | 44350 | 44400 | 44400 | 44300 | 355 |
| 391 | 20240423 | 132300 | 3488882050 | 44350 | 44400 | 44450 | 44350 | 520 |
| 392 | 20240423 | 132200 | 3465791700 | 44450 | 44350 | 44500 | 44300 | 941 |
| 393 | 20240423 | 132100 | 3423966950 | 44350 | 44400 | 44400 | 44300 | 744 |
| 394 | 20240423 | 132000 | 3390969250 | 44400 | 44500 | 44550 | 44400 | 1329 |
| 395 | 20240423 | 131900 | 3331855850 | 44500 | 44600 | 44600 | 44500 | 616 |
| 396 | 20240423 | 131800 | 3304408800 | 44600 | 44600 | 44600 | 44600 | 396 |
| 397 | 20240423 | 131700 | 3286747200 | 44600 | 44650 | 44700 | 44600 | 524 |
| 398 | 20240423 | 131600 | 3263348650 | 44650 | 44700 | 44700 | 44650 | 377 |
| 399 | 20240423 | 131500 | 3246506300 | 44650 | 44650 | 44700 | 44650 | 636 |
| 400 | 20240423 | 131400 | 3218106000 | 44650 | 44650 | 44650 | 44650 | 102 |
| 401 | 20240423 | 131300 | 3213551700 | 44650 | 44650 | 44650 | 44650 | 125 |
| 402 | 20240423 | 131200 | 3207970450 | 44650 | 44700 | 44700 | 44650 | 390 |
| 403 | 20240423 | 131100 | 3190540650 | 44700 | 44750 | 44750 | 44700 | 477 |
| 404 | 20240423 | 131000 | 3169196850 | 44750 | 44850 | 44850 | 44750 | 601 |
| 405 | 20240423 | 130900 | 3142270150 | 44850 | 44800 | 44850 | 44800 | 98 |
| 406 | 20240423 | 130800 | 3137879600 | 44800 | 44800 | 44850 | 44800 | 47 |
| 407 | 20240423 | 130700 | 3135773800 | 44850 | 44800 | 44850 | 44800 | 218 |
| 408 | 20240423 | 130600 | 3126000800 | 44850 | 44850 | 44900 | 44850 | 539 |
| 409 | 20240423 | 130500 | 3101822600 | 44850 | 44900 | 44900 | 44850 | 153 |
| 410 | 20240423 | 130400 | 3094957100 | 44900 | 44750 | 44900 | 44750 | 255 |
| 411 | 20240423 | 130300 | 3083511600 | 44850 | 44850 | 44900 | 44750 | 262 |
| 412 | 20240423 | 130200 | 3071764400 | 44750 | 44750 | 44900 | 44750 | 469 |
| 413 | 20240423 | 130100 | 3050748000 | 44750 | 44750 | 44750 | 44750 | 77 |
| 414 | 20240423 | 130000 | 3047302250 | 44750 | 44750 | 44800 | 44750 | 122 |
| 415 | 20240423 | 125900 | 3041837550 | 44750 | 44750 | 44800 | 44750 | 107 |
| 416 | 20240423 | 125800 | 3037045950 | 44750 | 44700 | 44800 | 44650 | 386 |
| 417 | 20240423 | 125700 | 3019769150 | 44750 | 44650 | 44750 | 44650 | 635 |
| 418 | 20240423 | 125600 | 2991386750 | 44650 | 44750 | 44750 | 44650 | 87 |
| 419 | 20240423 | 125500 | 2987501500 | 44650 | 44650 | 44700 | 44650 | 95 |
| 420 | 20240423 | 125400 | 2983259600 | 44650 | 44850 | 44850 | 44650 | 1478 |
| 421 | 20240423 | 125300 | 2917075700 | 44900 | 44850 | 44900 | 44850 | 18 |
| 422 | 20240423 | 125200 | 2916267650 | 44850 | 44850 | 44850 | 44850 | 137 |
| 423 | 20240423 | 125100 | 2910123200 | 44850 | 44850 | 44850 | 44850 | 159 |
| 424 | 20240423 | 125000 | 2902992050 | 44900 | 44850 | 44900 | 44850 | 138 |
| 425 | 20240423 | 124900 | 2896798350 | 44900 | 44900 | 44900 | 44850 | 204 |
| 426 | 20240423 | 124800 | 2887642700 | 44850 | 44850 | 44850 | 44850 | 44 |
| 427 | 20240423 | 124700 | 2885669300 | 44800 | 44750 | 44900 | 44750 | 291 |
| 428 | 20240423 | 124600 | 2872617150 | 44750 | 44750 | 44850 | 44750 | 35 |
| 429 | 20240423 | 124500 | 2871050800 | 44800 | 44750 | 44800 | 44750 | 152 |
| 430 | 20240423 | 124400 | 2864243550 | 44700 | 44700 | 44750 | 44700 | 72 |
| 431 | 20240423 | 124300 | 2861023400 | 44700 | 44650 | 44800 | 44650 | 195 |
| 432 | 20240423 | 124200 | 2852300950 | 44700 | 44800 | 44800 | 44650 | 119 |
| 433 | 20240423 | 124100 | 2846976500 | 44800 | 44650 | 44800 | 44650 | 71 |
| 434 | 20240423 | 124000 | 2843802400 | 44650 | 44750 | 44750 | 44650 | 179 |
| 435 | 20240423 | 123900 | 2835796750 | 44650 | 44650 | 44750 | 44650 | 100 |
| 436 | 20240423 | 123800 | 2831326450 | 44650 | 44650 | 44800 | 44650 | 337 |
| 437 | 20240423 | 123700 | 2816267700 | 44800 | 44800 | 44850 | 44650 | 2154 |
| 438 | 20240423 | 123600 | 2719896150 | 44800 | 44800 | 44850 | 44800 | 140 |
| 439 | 20240423 | 123500 | 2713621100 | 44800 | 44800 | 44850 | 44800 | 153 |
| 440 | 20240423 | 123400 | 2706763300 | 44800 | 44800 | 44850 | 44800 | 172 |
| 441 | 20240423 | 123300 | 2699054350 | 44800 | 44850 | 44850 | 44800 | 151 |
| 442 | 20240423 | 123200 | 2692282650 | 44800 | 44800 | 44850 | 44800 | 73 |
| 443 | 20240423 | 123100 | 2689011550 | 44800 | 44850 | 44850 | 44800 | 164 |
| 444 | 20240423 | 123000 | 2681661150 | 44800 | 44800 | 44800 | 44800 | 47 |
| 445 | 20240423 | 122900 | 2679555550 | 44800 | 44850 | 44850 | 44800 | 155 |
| 446 | 20240423 | 122800 | 2672608550 | 44800 | 44800 | 44800 | 44800 | 138 |
| 447 | 20240423 | 122700 | 2666426150 | 44800 | 44800 | 44850 | 44800 | 149 |
| 448 | 20240423 | 122600 | 2659747800 | 44850 | 44800 | 44850 | 44800 | 89 |
| 449 | 20240423 | 122500 | 2655756550 | 44800 | 44800 | 44850 | 44800 | 149 |
| 450 | 20240423 | 122400 | 2649078050 | 44800 | 44800 | 44800 | 44800 | 47 |
| 451 | 20240423 | 122300 | 2646972450 | 44850 | 44800 | 44850 | 44800 | 105 |
| 452 | 20240423 | 122200 | 2642265200 | 44800 | 44850 | 44850 | 44800 | 211 |
| 453 | 20240423 | 122100 | 2632805700 | 44800 | 44800 | 44850 | 44800 | 130 |
| 454 | 20240423 | 122000 | 2626978050 | 44800 | 44800 | 44850 | 44800 | 131 |
| 455 | 20240423 | 121900 | 2621106900 | 44800 | 44750 | 44850 | 44750 | 95 |
| 456 | 20240423 | 121800 | 2616847150 | 44750 | 44800 | 44850 | 44750 | 202 |
| 457 | 20240423 | 121700 | 2607800100 | 44750 | 44800 | 44800 | 44750 | 111 |
| 458 | 20240423 | 121600 | 2602829650 | 44750 | 44750 | 44800 | 44750 | 222 |
| 459 | 20240423 | 121500 | 2592887800 | 44800 | 44750 | 44800 | 44750 | 179 |
| 460 | 20240423 | 121400 | 2584871850 | 44750 | 44750 | 44800 | 44750 | 156 |
| 461 | 20240423 | 121300 | 2577887350 | 44750 | 44750 | 44800 | 44750 | 130 |
| 462 | 20240423 | 121200 | 2572065950 | 44750 | 44750 | 44800 | 44750 | 166 |
| 463 | 20240423 | 121100 | 2564632050 | 44750 | 44800 | 44800 | 44750 | 145 |
| 464 | 20240423 | 121000 | 2558140400 | 44800 | 44800 | 44800 | 44750 | 221 |
| 465 | 20240423 | 120900 | 2548241850 | 44750 | 44750 | 44800 | 44750 | 115 |
| 466 | 20240423 | 120800 | 2543095100 | 44800 | 44750 | 44800 | 44750 | 176 |
| 467 | 20240423 | 120700 | 2535218450 | 44750 | 44750 | 44750 | 44750 | 40 |
| 468 | 20240423 | 120600 | 2533428450 | 44750 | 44800 | 44800 | 44750 | 57 |
| 469 | 20240423 | 120500 | 2530877450 | 44750 | 44800 | 44800 | 44750 | 330 |
| 470 | 20240423 | 120400 | 2516096750 | 44800 | 44800 | 44850 | 44800 | 513 |
| 471 | 20240423 | 120300 | 2493111200 | 44800 | 44850 | 44850 | 44800 | 141 |
| 472 | 20240423 | 120200 | 2486789150 | 44800 | 44800 | 44850 | 44800 | 905 |
| 473 | 20240423 | 120100 | 2446236200 | 44750 | 44800 | 44800 | 44750 | 116 |
| 474 | 20240423 | 120000 | 2441041950 | 44750 | 44750 | 44800 | 44750 | 212 |
| 475 | 20240423 | 115900 | 2431550700 | 44750 | 44800 | 44800 | 44750 | 58 |
| 476 | 20240423 | 115800 | 2428955050 | 44750 | 44800 | 44800 | 44750 | 59 |
| 477 | 20240423 | 115700 | 2426313850 | 44800 | 44750 | 44800 | 44750 | 112 |
| 478 | 20240423 | 115600 | 2421300350 | 44800 | 44750 | 44800 | 44750 | 849 |
| 479 | 20240423 | 115500 | 2383293500 | 44800 | 44750 | 44800 | 44750 | 203 |
| 480 | 20240423 | 115400 | 2374203000 | 44800 | 44750 | 44800 | 44750 | 148 |
| 481 | 20240423 | 115300 | 2367574650 | 44750 | 44750 | 44800 | 44750 | 162 |
| 482 | 20240423 | 115200 | 2360321200 | 44750 | 44750 | 44800 | 44750 | 133 |
| 483 | 20240423 | 115100 | 2354362950 | 44750 | 44750 | 44800 | 44750 | 135 |
| 484 | 20240423 | 115000 | 2348319050 | 44750 | 44800 | 44800 | 44750 | 254 |
| 485 | 20240423 | 114900 | 2336946050 | 44800 | 44750 | 44800 | 44700 | 2459 |
| 486 | 20240423 | 114800 | 2226911600 | 44700 | 44700 | 44750 | 44700 | 179 |
| 487 | 20240423 | 114700 | 2218907650 | 44700 | 44700 | 44700 | 44700 | 98 |
| 488 | 20240423 | 114600 | 2214527050 | 44700 | 44700 | 44700 | 44700 | 116 |
| 489 | 20240423 | 114500 | 2209341850 | 44700 | 44550 | 44750 | 44550 | 555 |
| 490 | 20240423 | 114400 | 2184551750 | 44650 | 44550 | 44700 | 44550 | 123 |
| 491 | 20240423 | 114300 | 2179069750 | 44550 | 44750 | 44750 | 44550 | 1107 |
| 492 | 20240423 | 114200 | 2129548850 | 44750 | 44750 | 44750 | 44750 | 85 |
| 493 | 20240423 | 114100 | 2125745100 | 44750 | 44750 | 44750 | 44750 | 56 |
| 494 | 20240423 | 114000 | 2123239100 | 44750 | 44800 | 44800 | 44750 | 182 |
| 495 | 20240423 | 113900 | 2115088850 | 44800 | 44800 | 44800 | 44800 | 239 |
| 496 | 20240423 | 113800 | 2104381650 | 44800 | 44800 | 44800 | 44800 | 54 |
| 497 | 20240423 | 113700 | 2101962450 | 44800 | 44800 | 44800 | 44800 | 251 |
| 498 | 20240423 | 113600 | 2090717650 | 44800 | 44800 | 44800 | 44800 | 192 |
| 499 | 20240423 | 113500 | 2082116050 | 44800 | 44800 | 44800 | 44800 | 178 |
| 500 | 20240423 | 113400 | 2074141650 | 44800 | 44900 | 44900 | 44800 | 644 |
| 501 | 20240423 | 113300 | 2045258150 | 44850 | 44850 | 44900 | 44850 | 204 |
| 502 | 20240423 | 113200 | 2036105900 | 44850 | 44850 | 44850 | 44850 | 66 |
| 503 | 20240423 | 113100 | 2033145800 | 44850 | 44850 | 44850 | 44850 | 76 |
| 504 | 20240423 | 113000 | 2029737200 | 44850 | 44850 | 44850 | 44850 | 79 |
| 505 | 20240423 | 112900 | 2026194050 | 44850 | 44850 | 44850 | 44850 | 145 |
| 506 | 20240423 | 112800 | 2019690800 | 44850 | 44850 | 44900 | 44850 | 96 |
| 507 | 20240423 | 112700 | 2015384400 | 44850 | 44900 | 44950 | 44850 | 1295 |
| 508 | 20240423 | 112600 | 1957240900 | 44900 | 44800 | 44950 | 44800 | 1845 |
| 509 | 20240423 | 112500 | 1874394700 | 44800 | 44800 | 44900 | 44800 | 811 |
| 510 | 20240423 | 112400 | 1837991250 | 44900 | 44800 | 44900 | 44800 | 94 |
| 511 | 20240423 | 112300 | 1833777800 | 44900 | 44850 | 44900 | 44800 | 228 |
| 512 | 20240423 | 112200 | 1823554850 | 44900 | 44800 | 44900 | 44800 | 85 |
| 513 | 20240423 | 112100 | 1819745500 | 44800 | 44950 | 44950 | 44800 | 390 |
| 514 | 20240423 | 112000 | 1802255500 | 44850 | 44850 | 45000 | 44850 | 826 |
| 515 | 20240423 | 111900 | 1765167150 | 44850 | 44900 | 44900 | 44800 | 267 |
| 516 | 20240423 | 111800 | 1753187300 | 44900 | 44800 | 44950 | 44800 | 231 |
| 517 | 20240423 | 111700 | 1742821850 | 44900 | 44800 | 44900 | 44750 | 1579 |
| 518 | 20240423 | 111600 | 1672070200 | 44800 | 44700 | 44800 | 44650 | 602 |
| 519 | 20240423 | 111500 | 1645136000 | 44700 | 44600 | 44700 | 44600 | 161 |
| 520 | 20240423 | 111400 | 1637951550 | 44600 | 44700 | 44750 | 44600 | 95 |
| 521 | 20240423 | 111300 | 1633712200 | 44600 | 44700 | 44750 | 44600 | 1729 |
| 522 | 20240423 | 111200 | 1556449000 | 44700 | 44700 | 44700 | 44700 | 77 |
| 523 | 20240423 | 111100 | 1553007100 | 44700 | 44700 | 44750 | 44700 | 168 |
| 524 | 20240423 | 111000 | 1545491250 | 44750 | 44700 | 44750 | 44700 | 115 |
| 525 | 20240423 | 110900 | 1540349150 | 44650 | 44600 | 44800 | 44600 | 370 |
| 526 | 20240423 | 110800 | 1523813200 | 44600 | 44600 | 44650 | 44550 | 335 |
| 527 | 20240423 | 110700 | 1508871750 | 44550 | 44500 | 44600 | 44500 | 409 |
| 528 | 20240423 | 110600 | 1490647750 | 44500 | 44500 | 44500 | 44500 | 46 |
| 529 | 20240423 | 110500 | 1488600750 | 44500 | 44500 | 44500 | 44500 | 6 |
| 530 | 20240423 | 110400 | 1488333750 | 44500 | 44500 | 44550 | 44500 | 59 |
| 531 | 20240423 | 110300 | 1485708150 | 44500 | 44500 | 44550 | 44500 | 114 |
| 532 | 20240423 | 110200 | 1480633050 | 44500 | 44500 | 44500 | 44500 | 58 |
| 533 | 20240423 | 110100 | 1478052050 | 44550 | 44500 | 44550 | 44500 | 71 |
| 534 | 20240423 | 110000 | 1474892250 | 44500 | 44500 | 44550 | 44500 | 206 |
| 535 | 20240423 | 105900 | 1465717500 | 44550 | 44500 | 44550 | 44500 | 833 |
| 536 | 20240423 | 105800 | 1428611650 | 44550 | 44500 | 44550 | 44500 | 438 |
| 537 | 20240423 | 105700 | 1409112750 | 44500 | 44500 | 44500 | 44500 | 117 |
| 538 | 20240423 | 105600 | 1403906250 | 44500 | 44500 | 44500 | 44500 | 111 |
| 539 | 20240423 | 105500 | 1398966750 | 44500 | 44500 | 44500 | 44500 | 75 |
| 540 | 20240423 | 105400 | 1395629250 | 44500 | 44600 | 44600 | 44500 | 541 |
| 541 | 20240423 | 105300 | 1371530300 | 44550 | 44600 | 44600 | 44550 | 75 |
| 542 | 20240423 | 105200 | 1368188950 | 44550 | 44650 | 44650 | 44550 | 264 |
| 543 | 20240423 | 105100 | 1356420100 | 44550 | 44600 | 44650 | 44550 | 460 |
| 544 | 20240423 | 105000 | 1335906250 | 44650 | 44700 | 44800 | 44600 | 47 |
| 545 | 20240423 | 104900 | 1333807550 | 44700 | 44550 | 44700 | 44550 | 39 |
| 546 | 20240423 | 104800 | 1332068000 | 44550 | 44650 | 44850 | 44550 | 3511 |
| 547 | 20240423 | 104700 | 1175245350 | 44650 | 44650 | 44650 | 44650 | 42 |
| 548 | 20240423 | 104600 | 1173370050 | 44650 | 44650 | 44700 | 44650 | 85 |
| 549 | 20240423 | 104500 | 1169572450 | 44700 | 44700 | 44750 | 44650 | 745 |
| 550 | 20240423 | 104400 | 1136273650 | 44700 | 44700 | 44700 | 44700 | 3 |
| 551 | 20240423 | 104300 | 1136139550 | 44700 | 44700 | 44700 | 44700 | 89 |
| 552 | 20240423 | 104200 | 1132161250 | 44700 | 44700 | 44700 | 44700 | 67 |
| 553 | 20240423 | 104100 | 1129166350 | 44700 | 44700 | 44700 | 44700 | 54 |
| 554 | 20240423 | 104000 | 1126752550 | 44700 | 44700 | 44800 | 44700 | 75 |
| 555 | 20240423 | 103900 | 1123398800 | 44700 | 44750 | 44750 | 44700 | 148 |
| 556 | 20240423 | 103800 | 1116777600 | 44700 | 44700 | 44750 | 44700 | 41 |
| 557 | 20240423 | 103700 | 1114944850 | 44700 | 44700 | 44750 | 44700 | 26 |
| 558 | 20240423 | 103600 | 1113781650 | 44700 | 44700 | 44700 | 44700 | 39 |
| 559 | 20240423 | 103500 | 1112038350 | 44700 | 44700 | 44700 | 44700 | 37 |
| 560 | 20240423 | 103400 | 1110384450 | 44700 | 44700 | 44750 | 44700 | 41 |
| 561 | 20240423 | 103300 | 1108551700 | 44750 | 44700 | 44750 | 44700 | 319 |
| 562 | 20240423 | 103200 | 1094291150 | 44700 | 44700 | 44750 | 44700 | 1075 |
| 563 | 20240423 | 103100 | 1046224200 | 44700 | 44700 | 44700 | 44700 | 41 |
| 564 | 20240423 | 103000 | 1044391500 | 44700 | 44700 | 44700 | 44700 | 10 |
| 565 | 20240423 | 102900 | 1043944500 | 44700 | 44700 | 44700 | 44700 | 47 |
| 566 | 20240423 | 102800 | 1041843600 | 44750 | 44700 | 44750 | 44700 | 275 |
| 567 | 20240423 | 102700 | 1029550050 | 44700 | 44750 | 44750 | 44700 | 1101 |
| 568 | 20240423 | 102600 | 980284200 | 44750 | 44850 | 44850 | 44750 | 971 |
| 569 | 20240423 | 102500 | 936763500 | 44850 | 44850 | 44850 | 44850 | 34 |
| 570 | 20240423 | 102400 | 935238600 | 44850 | 44900 | 44900 | 44850 | 392 |
| 571 | 20240423 | 102300 | 917638200 | 44900 | 44900 | 44900 | 44900 | 36 |
| 572 | 20240423 | 102200 | 916021800 | 44900 | 44950 | 44950 | 44900 | 39 |
| 573 | 20240423 | 102100 | 914270650 | 44900 | 44900 | 44900 | 44900 | 227 |
| 574 | 20240423 | 102000 | 904078350 | 44850 | 44850 | 44850 | 44850 | 33 |
| 575 | 20240423 | 101900 | 902598300 | 44850 | 44850 | 44850 | 44850 | 37 |
| 576 | 20240423 | 101800 | 900938850 | 44850 | 44850 | 44850 | 44850 | 100 |
| 577 | 20240423 | 101700 | 896453850 | 44850 | 44850 | 44850 | 44850 | 4 |
| 578 | 20240423 | 101600 | 896274450 | 44850 | 44850 | 44900 | 44850 | 67 |
| 579 | 20240423 | 101500 | 893267950 | 44850 | 44900 | 44900 | 44850 | 146 |
| 580 | 20240423 | 101400 | 886714300 | 44850 | 44850 | 44850 | 44800 | 138 |
| 581 | 20240423 | 101300 | 880526600 | 44800 | 44800 | 44800 | 44800 | 236 |
| 582 | 20240423 | 101200 | 869953800 | 44800 | 44850 | 44850 | 44800 | 212 |
| 583 | 20240423 | 101100 | 860451750 | 44750 | 44750 | 44750 | 44750 | 33 |
| 584 | 20240423 | 101000 | 858975000 | 44850 | 44750 | 44850 | 44750 | 405 |
| 585 | 20240423 | 100900 | 840831050 | 44750 | 44800 | 44800 | 44750 | 57 |
| 586 | 20240423 | 100800 | 838279300 | 44750 | 44800 | 44800 | 44750 | 307 |
| 587 | 20240423 | 100700 | 824527500 | 44800 | 44800 | 44800 | 44800 | 65 |
| 588 | 20240423 | 100600 | 821615500 | 44800 | 44900 | 44900 | 44800 | 87 |
| 589 | 20240423 | 100500 | 817717800 | 44800 | 44850 | 44900 | 44800 | 973 |
| 590 | 20240423 | 100400 | 774104850 | 44850 | 44850 | 44900 | 44850 | 41 |
| 591 | 20240423 | 100300 | 772265900 | 44850 | 44850 | 44900 | 44850 | 19 |
| 592 | 20240423 | 100200 | 771413700 | 44850 | 44850 | 44850 | 44850 | 46 |
| 593 | 20240423 | 100100 | 769350600 | 44850 | 44850 | 44900 | 44850 | 120 |
| 594 | 20240423 | 100000 | 763965850 | 44850 | 44850 | 44900 | 44850 | 55 |
| 595 | 20240423 | 095900 | 761498350 | 44900 | 44850 | 44900 | 44800 | 52 |
| 596 | 20240423 | 095800 | 759167400 | 44900 | 44800 | 44900 | 44800 | 59 |
| 597 | 20240423 | 095700 | 756522650 | 44800 | 44800 | 44850 | 44800 | 116 |
| 598 | 20240423 | 095600 | 751324650 | 44800 | 44800 | 44850 | 44800 | 44 |
| 599 | 20240423 | 095500 | 749351400 | 44850 | 44850 | 44850 | 44800 | 706 |
| 600 | 20240423 | 095400 | 717688900 | 44850 | 44850 | 44850 | 44850 | 37 |
| 601 | 20240423 | 095300 | 716029450 | 44850 | 44850 | 44900 | 44850 | 49 |
| 602 | 20240423 | 095200 | 713831250 | 44900 | 44950 | 44950 | 44850 | 42 |
| 603 | 20240423 | 095100 | 711947400 | 44950 | 44850 | 44950 | 44850 | 35 |
| 604 | 20240423 | 095000 | 710377450 | 44850 | 44850 | 44850 | 44850 | 5 |
| 605 | 20240423 | 094900 | 710153200 | 44850 | 44950 | 45000 | 44850 | 108 |
| 606 | 20240423 | 094800 | 705298650 | 44950 | 44900 | 44950 | 44850 | 461 |
| 607 | 20240423 | 094700 | 684608550 | 44950 | 44950 | 44950 | 44900 | 47 |
| 608 | 20240423 | 094600 | 682497850 | 44950 | 44900 | 44950 | 44900 | 34 |
| 609 | 20240423 | 094500 | 680971150 | 44900 | 44900 | 45000 | 44900 | 700 |
| 610 | 20240423 | 094400 | 649527450 | 44900 | 44850 | 44950 | 44850 | 91 |
| 611 | 20240423 | 094300 | 645442050 | 45050 | 44900 | 45050 | 44850 | 763 |
| 612 | 20240423 | 094200 | 611191450 | 44900 | 44900 | 44900 | 44800 | 996 |
| 613 | 20240423 | 094100 | 566486000 | 44900 | 44950 | 44950 | 44900 | 192 |
| 614 | 20240423 | 094000 | 557862700 | 44900 | 44900 | 44900 | 44900 | 40 |
| 615 | 20240423 | 093900 | 556066700 | 44900 | 44900 | 44900 | 44900 | 34 |
| 616 | 20240423 | 093800 | 554540100 | 44900 | 44900 | 44900 | 44900 | 46 |
| 617 | 20240423 | 093700 | 552474700 | 44900 | 44900 | 44950 | 44900 | 55 |
| 618 | 20240423 | 093600 | 550005050 | 44900 | 44900 | 44900 | 44900 | 9 |
| 619 | 20240423 | 093500 | 549600950 | 44950 | 44900 | 44950 | 44900 | 68 |
| 620 | 20240423 | 093400 | 546546450 | 44900 | 44950 | 44950 | 44900 | 585 |
| 621 | 20240423 | 093300 | 520262400 | 45000 | 44950 | 45000 | 44950 | 48 |
| 622 | 20240423 | 093200 | 518104300 | 45000 | 44950 | 45050 | 44950 | 69 |
| 623 | 20240423 | 093100 | 515000400 | 45050 | 45000 | 45050 | 44950 | 116 |
| 624 | 20240423 | 093000 | 509778000 | 45050 | 45000 | 45100 | 44950 | 128 |
| 625 | 20240423 | 092900 | 504019750 | 44950 | 44950 | 45000 | 44950 | 11 |
| 626 | 20240423 | 092800 | 503525050 | 45000 | 45000 | 45050 | 45000 | 188 |
| 627 | 20240423 | 092700 | 495065000 | 45100 | 45100 | 45150 | 45000 | 521 |
| 628 | 20240423 | 092600 | 471587700 | 45100 | 45000 | 45150 | 45000 | 79 |
| 629 | 20240423 | 092500 | 468025400 | 45150 | 45100 | 45150 | 45000 | 81 |
| 630 | 20240423 | 092400 | 464369800 | 45000 | 45000 | 45100 | 45000 | 113 |
| 631 | 20240423 | 092300 | 459277100 | 45150 | 45050 | 45150 | 45000 | 139 |
| 632 | 20240423 | 092200 | 453009000 | 45050 | 44950 | 45050 | 44900 | 50 |
| 633 | 20240423 | 092100 | 450758750 | 44950 | 45000 | 45000 | 44950 | 46 |
| 634 | 20240423 | 092000 | 448688800 | 45000 | 44950 | 45000 | 44900 | 85 |
| 635 | 20240423 | 091900 | 444866650 | 44950 | 44850 | 44950 | 44800 | 100 |
| 636 | 20240423 | 091800 | 440377250 | 44850 | 44800 | 44850 | 44750 | 256 |
| 637 | 20240423 | 091700 | 428907150 | 44800 | 44850 | 44850 | 44800 | 10 |
| 638 | 20240423 | 091600 | 428458700 | 44800 | 44850 | 44850 | 44800 | 21 |
| 639 | 20240423 | 091500 | 427517150 | 44850 | 44900 | 44900 | 44800 | 241 |
| 640 | 20240423 | 091400 | 416714750 | 44900 | 44900 | 44950 | 44900 | 131 |
| 641 | 20240423 | 091300 | 410832800 | 44950 | 44850 | 44950 | 44850 | 157 |
| 642 | 20240423 | 091200 | 403786950 | 44850 | 44850 | 44900 | 44850 | 30 |
| 643 | 20240423 | 091100 | 402441400 | 44850 | 44900 | 44900 | 44850 | 74 |
| 644 | 20240423 | 091000 | 399118900 | 44950 | 45000 | 45000 | 44950 | 114 |
| 645 | 20240423 | 090900 | 393991800 | 44950 | 45000 | 45000 | 44950 | 146 |
| 646 | 20240423 | 090800 | 387423150 | 44950 | 45200 | 45200 | 44900 | 435 |
| 647 | 20240423 | 090700 | 367844350 | 45250 | 45200 | 45250 | 45000 | 182 |
| 648 | 20240423 | 090600 | 359631600 | 45000 | 45250 | 45250 | 45000 | 172 |
| 649 | 20240423 | 090500 | 351873550 | 45000 | 45300 | 45350 | 45000 | 471 |
| 650 | 20240423 | 090400 | 330539400 | 45300 | 45400 | 45400 | 45300 | 47 |
| 651 | 20240423 | 090300 | 328409000 | 45400 | 45200 | 45400 | 45150 | 2046 |
| 652 | 20240423 | 090200 | 235945950 | 45200 | 45200 | 45250 | 45200 | 165 |
| 653 | 20240423 | 090100 | 228487900 | 45200 | 44900 | 45400 | 44900 | 3683 |
| 654 | 20240423 | 090000 | 62205800 | 44900 | 44850 | 45000 | 44750 | 1386 |