35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 195500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 3 | 20240423 | 195400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240423 | 195300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240423 | 195200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240423 | 195100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240423 | 195000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240423 | 194900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240423 | 194800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240423 | 194700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240423 | 194600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240423 | 194500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240423 | 194400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240423 | 194300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240423 | 194200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240423 | 194100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240423 | 194000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240423 | 193900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240423 | 193800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240423 | 193700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240423 | 193600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240423 | 193500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240423 | 193400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240423 | 193300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240423 | 193200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240423 | 193100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240423 | 193000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240423 | 192900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240423 | 192800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240423 | 192700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240423 | 192600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240423 | 192500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 33 | 20240423 | 192400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240423 | 192300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240423 | 192200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240423 | 192100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240423 | 192000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240423 | 191900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240423 | 191800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240423 | 191700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240423 | 191600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240423 | 191500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240423 | 191400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240423 | 191300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240423 | 191200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240423 | 191100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240423 | 191000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240423 | 190900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240423 | 190800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240423 | 190700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240423 | 190600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240423 | 190500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240423 | 190400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240423 | 190300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240423 | 190200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240423 | 190100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240423 | 190000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240423 | 185900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240423 | 185800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240423 | 185700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240423 | 185600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240423 | 185500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 63 | 20240423 | 185400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240423 | 185300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240423 | 185200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240423 | 185100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240423 | 185000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240423 | 184900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240423 | 184800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240423 | 184700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240423 | 184600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240423 | 184500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240423 | 184400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240423 | 184300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240423 | 184200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240423 | 184100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240423 | 184000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240423 | 183900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240423 | 183800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240423 | 183700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240423 | 183600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240423 | 183500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240423 | 183400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240423 | 183300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240423 | 183200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240423 | 183100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240423 | 183000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240423 | 182900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240423 | 182800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240423 | 182700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240423 | 182600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240423 | 182500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 93 | 20240423 | 182400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240423 | 182300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240423 | 182200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240423 | 182100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240423 | 182000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240423 | 181900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240423 | 181800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240423 | 181700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240423 | 181600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240423 | 181500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240423 | 181400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240423 | 181300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240423 | 181200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240423 | 181100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240423 | 181000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240423 | 180900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240423 | 180800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240423 | 180700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240423 | 180600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240423 | 180500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240423 | 180400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240423 | 180300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240423 | 180200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240423 | 180100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240423 | 180000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240423 | 175900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240423 | 175800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240423 | 175700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240423 | 175600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240423 | 175500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 123 | 20240423 | 175400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240423 | 175300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240423 | 175200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240423 | 175100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240423 | 175000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240423 | 174900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240423 | 174800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240423 | 174700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240423 | 174600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240423 | 174500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240423 | 174400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240423 | 174300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240423 | 174200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240423 | 174100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240423 | 174000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240423 | 173900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240423 | 173800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240423 | 173700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240423 | 173600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240423 | 173500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240423 | 173400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240423 | 173300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240423 | 173200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240423 | 173100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240423 | 173000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240423 | 172900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240423 | 172800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240423 | 172700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240423 | 172600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240423 | 172500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 153 | 20240423 | 172400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240423 | 172300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240423 | 172200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240423 | 172100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240423 | 172000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240423 | 171900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240423 | 171800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240423 | 171700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240423 | 171600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240423 | 171500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240423 | 171400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240423 | 171300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240423 | 171200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240423 | 171100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240423 | 171000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240423 | 170900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240423 | 170800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240423 | 170700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240423 | 170600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240423 | 170500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240423 | 170400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240423 | 170300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240423 | 170200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240423 | 170100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240423 | 170000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240423 | 165900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240423 | 165800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240423 | 165700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240423 | 165600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240423 | 165500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 183 | 20240423 | 165400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240423 | 165300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240423 | 165200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240423 | 165100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240423 | 165000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240423 | 164900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240423 | 164800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240423 | 164700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240423 | 164600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240423 | 164500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240423 | 164400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240423 | 164300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240423 | 164200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240423 | 164100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240423 | 164000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240423 | 163900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240423 | 163800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240423 | 163700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240423 | 163600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240423 | 163500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240423 | 163400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240423 | 163300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240423 | 163200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240423 | 163100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240423 | 163000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240423 | 162900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240423 | 162800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20240423 | 162700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20240423 | 162600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20240423 | 162500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 213 | 20240423 | 162400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20240423 | 162300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20240423 | 162200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240423 | 162100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240423 | 162000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240423 | 161900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240423 | 161800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240423 | 161700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240423 | 161600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240423 | 161500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240423 | 161400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240423 | 161300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240423 | 161200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20240423 | 161100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20240423 | 161000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20240423 | 160900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20240423 | 160800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20240423 | 160700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20240423 | 160600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20240423 | 160500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20240423 | 160400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20240423 | 160300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20240423 | 160200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20240423 | 160100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20240423 | 160000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20240423 | 155900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20240423 | 155800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20240423 | 155700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20240423 | 155600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20240423 | 155500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 243 | 20240423 | 155400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20240423 | 155300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20240423 | 155200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20240423 | 155100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20240423 | 155000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20240423 | 154900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20240423 | 154800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20240423 | 154700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20240423 | 154600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20240423 | 154500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20240423 | 154400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20240423 | 154300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20240423 | 154200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20240423 | 154100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20240423 | 154000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20240423 | 153900 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20240423 | 153800 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20240423 | 153700 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20240423 | 153600 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20240423 | 153500 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20240423 | 153400 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20240423 | 153300 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20240423 | 153200 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20240423 | 153100 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20240423 | 153000 | 11488754000 | 42700 | 42700 | 42700 | 42700 | 13382 |
| 268 | 20240423 | 152900 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 269 | 20240423 | 152800 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 270 | 20240423 | 152700 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 271 | 20240423 | 152600 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 272 | 20240423 | 152500 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 273 | 20240423 | 152400 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 274 | 20240423 | 152300 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 275 | 20240423 | 152200 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 276 | 20240423 | 152100 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 277 | 20240423 | 152000 | 10917342600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 278 | 20240423 | 151900 | 10917342600 | 42850 | 42900 | 42900 | 42800 | 1655 |
| 279 | 20240423 | 151800 | 10846436100 | 42850 | 42950 | 42950 | 42850 | 650 |
| 280 | 20240423 | 151700 | 10818550000 | 42900 | 42850 | 42950 | 42850 | 994 |
| 281 | 20240423 | 151600 | 10775899300 | 42900 | 42900 | 42950 | 42850 | 1281 |
| 282 | 20240423 | 151500 | 10720947900 | 42950 | 42950 | 43000 | 42900 | 313 |
| 283 | 20240423 | 151400 | 10707508500 | 42950 | 43000 | 43000 | 42950 | 555 |
| 284 | 20240423 | 151300 | 10683671000 | 43000 | 42950 | 43000 | 42950 | 336 |
| 285 | 20240423 | 151200 | 10669239750 | 42950 | 43000 | 43000 | 42950 | 501 |
| 286 | 20240423 | 151100 | 10647718650 | 42950 | 42900 | 42950 | 42900 | 3377 |
| 287 | 20240423 | 151000 | 10502823400 | 42900 | 42900 | 42900 | 42850 | 1543 |
| 288 | 20240423 | 150900 | 10436673450 | 42850 | 42900 | 42900 | 42850 | 504 |
| 289 | 20240423 | 150800 | 10415064600 | 42850 | 42900 | 42900 | 42850 | 476 |
| 290 | 20240423 | 150700 | 10394648450 | 42900 | 42900 | 42950 | 42900 | 1638 |
| 291 | 20240423 | 150600 | 10324373000 | 42900 | 42900 | 42950 | 42900 | 424 |
| 292 | 20240423 | 150500 | 10306174300 | 42950 | 42950 | 42950 | 42900 | 236 |
| 293 | 20240423 | 150400 | 10296039600 | 42950 | 42900 | 42950 | 42900 | 1313 |
| 294 | 20240423 | 150300 | 10239651900 | 42950 | 42950 | 42950 | 42900 | 866 |
| 295 | 20240423 | 150200 | 10202457850 | 42900 | 42900 | 42950 | 42900 | 909 |
| 296 | 20240423 | 150100 | 10163449050 | 42950 | 42950 | 42950 | 42950 | 87 |
| 297 | 20240423 | 150000 | 10159712400 | 42950 | 43000 | 43050 | 42900 | 2512 |
| 298 | 20240423 | 145900 | 10051797250 | 43000 | 43000 | 43050 | 43000 | 153 |
| 299 | 20240423 | 145800 | 10045215750 | 43050 | 43000 | 43050 | 43000 | 293 |
| 300 | 20240423 | 145700 | 10032607650 | 43000 | 43000 | 43050 | 43000 | 146 |
| 301 | 20240423 | 145600 | 10026327300 | 42950 | 42950 | 43000 | 42950 | 559 |
| 302 | 20240423 | 145500 | 10002295650 | 42950 | 42950 | 43000 | 42950 | 150 |
| 303 | 20240423 | 145400 | 9995847950 | 43000 | 43000 | 43000 | 42950 | 67 |
| 304 | 20240423 | 145300 | 9992969350 | 43000 | 42950 | 43000 | 42900 | 852 |
| 305 | 20240423 | 145200 | 9956346300 | 42950 | 42950 | 42950 | 42950 | 412 |
| 306 | 20240423 | 145100 | 9938650900 | 42950 | 42900 | 43000 | 42900 | 79 |
| 307 | 20240423 | 145000 | 9935255350 | 42950 | 42950 | 42950 | 42950 | 433 |
| 308 | 20240423 | 144900 | 9916658000 | 42950 | 42950 | 43000 | 42950 | 209 |
| 309 | 20240423 | 144800 | 9907678900 | 42950 | 42950 | 42950 | 42950 | 126 |
| 310 | 20240423 | 144700 | 9902267200 | 43000 | 42950 | 43000 | 42950 | 203 |
| 311 | 20240423 | 144600 | 9893545850 | 42950 | 42950 | 43000 | 42950 | 725 |
| 312 | 20240423 | 144500 | 9862404150 | 42950 | 42950 | 43000 | 42950 | 306 |
| 313 | 20240423 | 144400 | 9849258200 | 43000 | 43000 | 43000 | 42950 | 312 |
| 314 | 20240423 | 144300 | 9835845800 | 43000 | 42950 | 43000 | 42950 | 291 |
| 315 | 20240423 | 144200 | 9823344600 | 42950 | 43000 | 43000 | 42950 | 177 |
| 316 | 20240423 | 144100 | 9815739750 | 43000 | 43050 | 43050 | 42950 | 622 |
| 317 | 20240423 | 144000 | 9788994100 | 43000 | 43050 | 43050 | 43000 | 184 |
| 318 | 20240423 | 143900 | 9781077400 | 43100 | 43050 | 43100 | 43000 | 289 |
| 319 | 20240423 | 143800 | 9768636850 | 43000 | 43000 | 43050 | 43000 | 157 |
| 320 | 20240423 | 143700 | 9761883300 | 43050 | 43050 | 43100 | 43050 | 545 |
| 321 | 20240423 | 143600 | 9738420950 | 43100 | 43100 | 43100 | 43050 | 297 |
| 322 | 20240423 | 143500 | 9725631250 | 43100 | 43050 | 43100 | 43050 | 96 |
| 323 | 20240423 | 143400 | 9721496950 | 43050 | 43000 | 43050 | 42950 | 1586 |
| 324 | 20240423 | 143300 | 9653257650 | 43000 | 43050 | 43050 | 43000 | 52 |
| 325 | 20240423 | 143200 | 9651019100 | 43050 | 43100 | 43100 | 43000 | 169 |
| 326 | 20240423 | 143100 | 9643748400 | 43050 | 43100 | 43100 | 43050 | 17 |
| 327 | 20240423 | 143000 | 9643015750 | 43100 | 43050 | 43100 | 43000 | 186 |
| 328 | 20240423 | 142900 | 9635008450 | 43050 | 43050 | 43100 | 43050 | 123 |
| 329 | 20240423 | 142800 | 9629711800 | 43050 | 43050 | 43100 | 43050 | 164 |
| 330 | 20240423 | 142700 | 9622651350 | 43100 | 43100 | 43150 | 43050 | 1141 |
| 331 | 20240423 | 142600 | 9573472900 | 43100 | 43100 | 43100 | 43050 | 308 |
| 332 | 20240423 | 142500 | 9560213300 | 43050 | 43000 | 43100 | 43000 | 640 |
| 333 | 20240423 | 142400 | 9532658800 | 43050 | 43100 | 43100 | 43050 | 999 |
| 334 | 20240423 | 142300 | 9489649700 | 43100 | 43050 | 43100 | 43050 | 390 |
| 335 | 20240423 | 142200 | 9472856950 | 43100 | 43000 | 43100 | 43000 | 448 |
| 336 | 20240423 | 142100 | 9453572250 | 43050 | 42950 | 43050 | 42950 | 198 |
| 337 | 20240423 | 142000 | 9445057000 | 42950 | 42950 | 42950 | 42900 | 128 |
| 338 | 20240423 | 141900 | 9439562650 | 42950 | 43000 | 43000 | 42900 | 134 |
| 339 | 20240423 | 141800 | 9433811300 | 43000 | 43050 | 43050 | 42900 | 86 |
| 340 | 20240423 | 141700 | 9430120500 | 43000 | 42950 | 43000 | 42900 | 71 |
| 341 | 20240423 | 141600 | 9427070000 | 42950 | 43000 | 43000 | 42850 | 1956 |
| 342 | 20240423 | 141500 | 9343052850 | 43000 | 42950 | 43000 | 42950 | 37 |
| 343 | 20240423 | 141400 | 9341462800 | 42900 | 42950 | 43000 | 42900 | 248 |
| 344 | 20240423 | 141300 | 9330816450 | 42950 | 42900 | 42950 | 42850 | 1362 |
| 345 | 20240423 | 141200 | 9272388150 | 42900 | 42900 | 42900 | 42850 | 190 |
| 346 | 20240423 | 141100 | 9264242150 | 42900 | 42900 | 42900 | 42850 | 120 |
| 347 | 20240423 | 141000 | 9259098000 | 42900 | 42850 | 42900 | 42850 | 147 |
| 348 | 20240423 | 140900 | 9252796500 | 42850 | 42950 | 42950 | 42850 | 1164 |
| 349 | 20240423 | 140800 | 9202877300 | 42950 | 42900 | 42950 | 42900 | 158 |
| 350 | 20240423 | 140700 | 9196096550 | 42900 | 42950 | 42950 | 42900 | 97 |
| 351 | 20240423 | 140600 | 9191932500 | 42950 | 42900 | 43000 | 42900 | 126 |
| 352 | 20240423 | 140500 | 9186523400 | 42900 | 42850 | 42900 | 42850 | 1065 |
| 353 | 20240423 | 140400 | 9140837350 | 42850 | 42800 | 42850 | 42800 | 383 |
| 354 | 20240423 | 140300 | 9124430950 | 42800 | 42850 | 42850 | 42800 | 197 |
| 355 | 20240423 | 140200 | 9115989550 | 42850 | 42850 | 42850 | 42800 | 111 |
| 356 | 20240423 | 140100 | 9111235800 | 42850 | 42850 | 42850 | 42800 | 112 |
| 357 | 20240423 | 140000 | 9106439250 | 42850 | 42850 | 42850 | 42800 | 367 |
| 358 | 20240423 | 135900 | 9090718850 | 42800 | 42800 | 42800 | 42750 | 226 |
| 359 | 20240423 | 135800 | 9081047350 | 42800 | 42800 | 42800 | 42800 | 897 |
| 360 | 20240423 | 135700 | 9042655750 | 42850 | 42800 | 42850 | 42800 | 186 |
| 361 | 20240423 | 135600 | 9034691900 | 42850 | 42850 | 42850 | 42800 | 818 |
| 362 | 20240423 | 135500 | 8999656750 | 42850 | 42800 | 42850 | 42800 | 141 |
| 363 | 20240423 | 135400 | 8993616950 | 42800 | 42900 | 42900 | 42800 | 69 |
| 364 | 20240423 | 135300 | 8990660250 | 42850 | 42900 | 42900 | 42800 | 976 |
| 365 | 20240423 | 135200 | 8948851150 | 42900 | 42900 | 42900 | 42900 | 360 |
| 366 | 20240423 | 135100 | 8933407150 | 42950 | 42900 | 42950 | 42900 | 116 |
| 367 | 20240423 | 135000 | 8928425400 | 42900 | 42900 | 42950 | 42900 | 176 |
| 368 | 20240423 | 134900 | 8920872500 | 42900 | 42900 | 42900 | 42850 | 2147 |
| 369 | 20240423 | 134800 | 8828812350 | 42900 | 43000 | 43000 | 42900 | 1009 |
| 370 | 20240423 | 134700 | 8785489200 | 43000 | 43050 | 43050 | 43000 | 66 |
| 371 | 20240423 | 134600 | 8782649800 | 43000 | 43000 | 43100 | 43000 | 184 |
| 372 | 20240423 | 134500 | 8774728650 | 43000 | 43000 | 43000 | 43000 | 1003 |
| 373 | 20240423 | 134400 | 8731599650 | 43100 | 43050 | 43100 | 43000 | 152 |
| 374 | 20240423 | 134300 | 8725053600 | 43050 | 43050 | 43050 | 43050 | 19 |
| 375 | 20240423 | 134200 | 8724235650 | 43050 | 43100 | 43100 | 43050 | 298 |
| 376 | 20240423 | 134100 | 8711394300 | 43100 | 43100 | 43100 | 43100 | 250 |
| 377 | 20240423 | 134000 | 8700619300 | 43150 | 43150 | 43200 | 43100 | 447 |
| 378 | 20240423 | 133900 | 8681329150 | 43200 | 43300 | 43300 | 43150 | 654 |
| 379 | 20240423 | 133800 | 8653093600 | 43250 | 43150 | 43250 | 43100 | 2258 |
| 380 | 20240423 | 133700 | 8555570900 | 43150 | 42950 | 43150 | 42950 | 1984 |
| 381 | 20240423 | 133600 | 8470047350 | 42950 | 42900 | 43000 | 42900 | 587 |
| 382 | 20240423 | 133500 | 8444816550 | 42900 | 42800 | 42900 | 42800 | 479 |
| 383 | 20240423 | 133400 | 8424291950 | 42800 | 42850 | 42850 | 42800 | 242 |
| 384 | 20240423 | 133300 | 8413925000 | 42850 | 42800 | 42850 | 42800 | 133 |
| 385 | 20240423 | 133200 | 8408226200 | 42900 | 42850 | 42900 | 42850 | 601 |
| 386 | 20240423 | 133100 | 8382445800 | 42800 | 42800 | 42800 | 42750 | 90 |
| 387 | 20240423 | 133000 | 8378595150 | 42850 | 42800 | 42850 | 42750 | 344 |
| 388 | 20240423 | 132900 | 8363873400 | 42800 | 42800 | 42850 | 42750 | 912 |
| 389 | 20240423 | 132800 | 8324874300 | 42800 | 42800 | 42850 | 42800 | 126 |
| 390 | 20240423 | 132700 | 8319481400 | 42800 | 42850 | 42850 | 42750 | 174 |
| 391 | 20240423 | 132600 | 8312034950 | 42800 | 42850 | 42900 | 42800 | 101 |
| 392 | 20240423 | 132500 | 8307711700 | 42800 | 42800 | 42800 | 42800 | 62 |
| 393 | 20240423 | 132400 | 8305058100 | 42800 | 42850 | 42900 | 42750 | 132 |
| 394 | 20240423 | 132300 | 8299404850 | 42850 | 42800 | 42850 | 42750 | 226 |
| 395 | 20240423 | 132200 | 8289737500 | 42800 | 42850 | 42850 | 42750 | 961 |
| 396 | 20240423 | 132100 | 8248612450 | 42850 | 42850 | 42850 | 42850 | 90 |
| 397 | 20240423 | 132000 | 8244755950 | 42850 | 42850 | 42900 | 42850 | 159 |
| 398 | 20240423 | 131900 | 8237940250 | 42850 | 42950 | 42950 | 42850 | 481 |
| 399 | 20240423 | 131800 | 8217312550 | 42900 | 42900 | 42950 | 42850 | 808 |
| 400 | 20240423 | 131700 | 8182647650 | 42850 | 42900 | 42900 | 42850 | 9 |
| 401 | 20240423 | 131600 | 8182261650 | 42900 | 42850 | 42950 | 42850 | 321 |
| 402 | 20240423 | 131500 | 8168503800 | 42800 | 42900 | 42900 | 42800 | 146 |
| 403 | 20240423 | 131400 | 8162248950 | 42900 | 42900 | 42900 | 42850 | 217 |
| 404 | 20240423 | 131300 | 8152946650 | 43000 | 42900 | 43000 | 42900 | 427 |
| 405 | 20240423 | 131200 | 8134610050 | 42950 | 42900 | 42950 | 42900 | 146 |
| 406 | 20240423 | 131100 | 8128344150 | 43050 | 42950 | 43050 | 42750 | 7739 |
| 407 | 20240423 | 131000 | 7796989200 | 43000 | 42900 | 43000 | 42900 | 319 |
| 408 | 20240423 | 130900 | 7783295400 | 42900 | 42900 | 42950 | 42900 | 402 |
| 409 | 20240423 | 130800 | 7766039200 | 42900 | 42950 | 42950 | 42900 | 6 |
| 410 | 20240423 | 130700 | 7765781750 | 42950 | 42950 | 42950 | 42900 | 140 |
| 411 | 20240423 | 130600 | 7759772350 | 42900 | 42950 | 42950 | 42900 | 20 |
| 412 | 20240423 | 130500 | 7758913850 | 42900 | 42950 | 42950 | 42900 | 234 |
| 413 | 20240423 | 130400 | 7748872250 | 42950 | 42950 | 42950 | 42950 | 1 |
| 414 | 20240423 | 130300 | 7748829300 | 42950 | 42900 | 42950 | 42900 | 165 |
| 415 | 20240423 | 130200 | 7741746350 | 42900 | 42900 | 42900 | 42900 | 575 |
| 416 | 20240423 | 130100 | 7717078850 | 42900 | 42900 | 42950 | 42900 | 251 |
| 417 | 20240423 | 130000 | 7706306200 | 42900 | 42950 | 42950 | 42900 | 358 |
| 418 | 20240423 | 125900 | 7690945150 | 42950 | 42900 | 42950 | 42900 | 237 |
| 419 | 20240423 | 125800 | 7680775200 | 42950 | 43000 | 43000 | 42950 | 293 |
| 420 | 20240423 | 125700 | 7668188050 | 42950 | 42950 | 43000 | 42950 | 311 |
| 421 | 20240423 | 125600 | 7654830350 | 43000 | 42950 | 43000 | 42950 | 111 |
| 422 | 20240423 | 125500 | 7650059750 | 42950 | 42950 | 43000 | 42950 | 83 |
| 423 | 20240423 | 125400 | 7646493900 | 43000 | 42950 | 43000 | 42950 | 226 |
| 424 | 20240423 | 125300 | 7636782600 | 42950 | 43000 | 43000 | 42950 | 152 |
| 425 | 20240423 | 125200 | 7630253500 | 43000 | 43000 | 43000 | 42950 | 86 |
| 426 | 20240423 | 125100 | 7626555550 | 43000 | 43050 | 43050 | 43000 | 96 |
| 427 | 20240423 | 125000 | 7622426800 | 43050 | 43000 | 43050 | 43000 | 167 |
| 428 | 20240423 | 124900 | 7615243300 | 43050 | 43000 | 43050 | 42950 | 321 |
| 429 | 20240423 | 124800 | 7601444350 | 43000 | 43050 | 43050 | 43000 | 201 |
| 430 | 20240423 | 124700 | 7592798750 | 43000 | 43100 | 43100 | 43000 | 90 |
| 431 | 20240423 | 124600 | 7588925400 | 43100 | 43050 | 43100 | 43050 | 61 |
| 432 | 20240423 | 124500 | 7586296850 | 43050 | 43050 | 43100 | 43000 | 141 |
| 433 | 20240423 | 124400 | 7580227450 | 43050 | 43000 | 43050 | 43000 | 22 |
| 434 | 20240423 | 124300 | 7579280450 | 43000 | 43000 | 43000 | 42950 | 233 |
| 435 | 20240423 | 124200 | 7569265250 | 43000 | 43050 | 43050 | 43000 | 1283 |
| 436 | 20240423 | 124100 | 7514092150 | 43100 | 43050 | 43100 | 43050 | 136 |
| 437 | 20240423 | 124000 | 7508234850 | 43050 | 43100 | 43100 | 43050 | 18 |
| 438 | 20240423 | 123900 | 7507459450 | 43050 | 43100 | 43100 | 43050 | 626 |
| 439 | 20240423 | 123800 | 7480501050 | 43050 | 43050 | 43100 | 43050 | 749 |
| 440 | 20240423 | 123700 | 7448248600 | 43050 | 43050 | 43050 | 43000 | 189 |
| 441 | 20240423 | 123600 | 7440115600 | 43100 | 43050 | 43100 | 43050 | 136 |
| 442 | 20240423 | 123500 | 7434260300 | 43050 | 43050 | 43100 | 43050 | 106 |
| 443 | 20240423 | 123400 | 7429696950 | 43050 | 43100 | 43100 | 43050 | 41 |
| 444 | 20240423 | 123300 | 7427931100 | 43100 | 43100 | 43100 | 43050 | 586 |
| 445 | 20240423 | 123200 | 7402693950 | 43100 | 43100 | 43100 | 43050 | 143 |
| 446 | 20240423 | 123100 | 7396532000 | 43100 | 43100 | 43100 | 43050 | 171 |
| 447 | 20240423 | 123000 | 7389165950 | 43100 | 43100 | 43100 | 43050 | 116 |
| 448 | 20240423 | 122900 | 7384167650 | 43050 | 43100 | 43100 | 43050 | 171 |
| 449 | 20240423 | 122800 | 7376803600 | 43100 | 43100 | 43100 | 43050 | 353 |
| 450 | 20240423 | 122700 | 7361590700 | 43100 | 43100 | 43100 | 43050 | 86 |
| 451 | 20240423 | 122600 | 7357886350 | 43100 | 43100 | 43100 | 43050 | 132 |
| 452 | 20240423 | 122500 | 7352197200 | 43100 | 43100 | 43100 | 43050 | 191 |
| 453 | 20240423 | 122400 | 7343972450 | 43100 | 43050 | 43100 | 43050 | 228 |
| 454 | 20240423 | 122300 | 7334151950 | 43050 | 43050 | 43100 | 43000 | 79 |
| 455 | 20240423 | 122200 | 7330752300 | 43050 | 43050 | 43050 | 43000 | 333 |
| 456 | 20240423 | 122100 | 7316416800 | 43050 | 43050 | 43100 | 43050 | 147 |
| 457 | 20240423 | 122000 | 7310088350 | 43100 | 43050 | 43100 | 43050 | 119 |
| 458 | 20240423 | 121900 | 7304962250 | 43050 | 43100 | 43100 | 43050 | 192 |
| 459 | 20240423 | 121800 | 7296694150 | 43050 | 43100 | 43100 | 43050 | 213 |
| 460 | 20240423 | 121700 | 7287523950 | 43100 | 43000 | 43100 | 43000 | 218 |
| 461 | 20240423 | 121600 | 7278138500 | 43050 | 43050 | 43050 | 43000 | 91 |
| 462 | 20240423 | 121500 | 7274222450 | 43050 | 43000 | 43050 | 43000 | 128 |
| 463 | 20240423 | 121400 | 7268715000 | 43000 | 43000 | 43050 | 43000 | 107 |
| 464 | 20240423 | 121300 | 7264113500 | 43050 | 43100 | 43100 | 43050 | 534 |
| 465 | 20240423 | 121200 | 7241121850 | 43100 | 43100 | 43100 | 43050 | 165 |
| 466 | 20240423 | 121100 | 7234017600 | 43100 | 43050 | 43100 | 43050 | 135 |
| 467 | 20240423 | 121000 | 7228203600 | 43050 | 43000 | 43050 | 43000 | 264 |
| 468 | 20240423 | 120900 | 7216851100 | 43000 | 43000 | 43000 | 42950 | 183 |
| 469 | 20240423 | 120800 | 7208985150 | 42950 | 42950 | 43000 | 42950 | 184 |
| 470 | 20240423 | 120700 | 7201080450 | 42950 | 42950 | 42950 | 42900 | 168 |
| 471 | 20240423 | 120600 | 7193867650 | 42950 | 43000 | 43000 | 42900 | 174 |
| 472 | 20240423 | 120500 | 7186394050 | 42950 | 42900 | 42950 | 42900 | 142 |
| 473 | 20240423 | 120400 | 7180299950 | 42900 | 42850 | 42900 | 42850 | 105 |
| 474 | 20240423 | 120300 | 7175796700 | 42850 | 42900 | 42900 | 42850 | 172 |
| 475 | 20240423 | 120200 | 7168423800 | 42900 | 42850 | 42900 | 42850 | 81 |
| 476 | 20240423 | 120100 | 7164948950 | 42850 | 42950 | 42950 | 42850 | 47 |
| 477 | 20240423 | 120000 | 7162933200 | 42950 | 42900 | 42950 | 42900 | 94 |
| 478 | 20240423 | 115900 | 7158899850 | 42900 | 42850 | 42900 | 42850 | 330 |
| 479 | 20240423 | 115800 | 7144750400 | 42900 | 42850 | 42900 | 42850 | 377 |
| 480 | 20240423 | 115700 | 7128595450 | 42800 | 42850 | 42850 | 42800 | 256 |
| 481 | 20240423 | 115600 | 7117638600 | 42850 | 42850 | 42850 | 42850 | 70 |
| 482 | 20240423 | 115500 | 7114639100 | 42850 | 42850 | 42850 | 42800 | 322 |
| 483 | 20240423 | 115400 | 7100853150 | 42850 | 42850 | 42850 | 42800 | 128 |
| 484 | 20240423 | 115300 | 7095372800 | 42850 | 42850 | 42850 | 42800 | 116 |
| 485 | 20240423 | 115200 | 7090402450 | 42800 | 42800 | 42850 | 42800 | 118 |
| 486 | 20240423 | 115100 | 7085351900 | 42850 | 42850 | 42850 | 42800 | 140 |
| 487 | 20240423 | 115000 | 7079355300 | 42850 | 42850 | 42850 | 42850 | 36 |
| 488 | 20240423 | 114900 | 7077812700 | 42850 | 42900 | 42900 | 42850 | 400 |
| 489 | 20240423 | 114800 | 7060672450 | 42900 | 42900 | 42950 | 42850 | 1264 |
| 490 | 20240423 | 114700 | 7006488900 | 42950 | 42900 | 42950 | 42900 | 105 |
| 491 | 20240423 | 114600 | 7001979300 | 42950 | 42900 | 42950 | 42900 | 100 |
| 492 | 20240423 | 114500 | 6997687000 | 42900 | 42900 | 42950 | 42900 | 242 |
| 493 | 20240423 | 114400 | 6987302100 | 42900 | 42950 | 42950 | 42900 | 112 |
| 494 | 20240423 | 114300 | 6982496250 | 42950 | 42950 | 42950 | 42900 | 123 |
| 495 | 20240423 | 114200 | 6977215750 | 42900 | 42900 | 42900 | 42900 | 47 |
| 496 | 20240423 | 114100 | 6975199450 | 42900 | 42900 | 42950 | 42900 | 163 |
| 497 | 20240423 | 114000 | 6968204250 | 42900 | 42900 | 42900 | 42900 | 107 |
| 498 | 20240423 | 113900 | 6963613950 | 42900 | 42900 | 42900 | 42900 | 135 |
| 499 | 20240423 | 113800 | 6957822450 | 42900 | 42900 | 42900 | 42900 | 53 |
| 500 | 20240423 | 113700 | 6955548750 | 42850 | 42900 | 42950 | 42850 | 160 |
| 501 | 20240423 | 113600 | 6948692400 | 42900 | 42900 | 42950 | 42900 | 203 |
| 502 | 20240423 | 113500 | 6939981200 | 42900 | 42900 | 42950 | 42850 | 147 |
| 503 | 20240423 | 113400 | 6933676950 | 42900 | 42900 | 42900 | 42850 | 127 |
| 504 | 20240423 | 113300 | 6928229000 | 42900 | 42950 | 42950 | 42900 | 133 |
| 505 | 20240423 | 113200 | 6922523200 | 42950 | 42900 | 43000 | 42800 | 1116 |
| 506 | 20240423 | 113100 | 6874685350 | 42850 | 42800 | 42850 | 42800 | 77 |
| 507 | 20240423 | 113000 | 6871386100 | 42800 | 42750 | 42800 | 42750 | 383 |
| 508 | 20240423 | 112900 | 6855002950 | 42750 | 42850 | 42850 | 42750 | 768 |
| 509 | 20240423 | 112800 | 6822137200 | 42800 | 42900 | 42900 | 42800 | 1008 |
| 510 | 20240423 | 112700 | 6778949700 | 42900 | 42950 | 42950 | 42900 | 233 |
| 511 | 20240423 | 112600 | 6768947850 | 42950 | 42950 | 42950 | 42950 | 199 |
| 512 | 20240423 | 112500 | 6760400800 | 42950 | 43000 | 43000 | 42950 | 146 |
| 513 | 20240423 | 112400 | 6754126950 | 42950 | 42950 | 43000 | 42950 | 106 |
| 514 | 20240423 | 112300 | 6749574150 | 42950 | 43050 | 43050 | 42950 | 600 |
| 515 | 20240423 | 112200 | 6723771800 | 43050 | 43100 | 43150 | 43000 | 856 |
| 516 | 20240423 | 112100 | 6686888350 | 43100 | 43100 | 43150 | 43100 | 359 |
| 517 | 20240423 | 112000 | 6671412950 | 43100 | 43050 | 43100 | 43050 | 193 |
| 518 | 20240423 | 111900 | 6663097650 | 43050 | 43050 | 43050 | 43000 | 609 |
| 519 | 20240423 | 111800 | 6636909600 | 43000 | 43150 | 43150 | 43000 | 456 |
| 520 | 20240423 | 111700 | 6617274200 | 43150 | 43100 | 43150 | 43100 | 79 |
| 521 | 20240423 | 111600 | 6613865950 | 43050 | 43100 | 43100 | 43050 | 98 |
| 522 | 20240423 | 111500 | 6609646200 | 43150 | 43100 | 43200 | 43100 | 745 |
| 523 | 20240423 | 111400 | 6577515550 | 43100 | 43100 | 43100 | 43100 | 134 |
| 524 | 20240423 | 111300 | 6571740150 | 43100 | 43100 | 43100 | 43050 | 386 |
| 525 | 20240423 | 111200 | 6555105000 | 43100 | 43100 | 43150 | 43100 | 252 |
| 526 | 20240423 | 111100 | 6544241150 | 43100 | 43100 | 43100 | 43050 | 151 |
| 527 | 20240423 | 111000 | 6537733250 | 43050 | 43050 | 43100 | 43050 | 275 |
| 528 | 20240423 | 110900 | 6525889700 | 43000 | 43000 | 43050 | 43000 | 36 |
| 529 | 20240423 | 110800 | 6524340350 | 43000 | 43000 | 43050 | 43000 | 178 |
| 530 | 20240423 | 110700 | 6516681400 | 42950 | 42950 | 43000 | 42950 | 174 |
| 531 | 20240423 | 110600 | 6509200000 | 42850 | 42800 | 43000 | 42750 | 2163 |
| 532 | 20240423 | 110500 | 6416560900 | 42800 | 42750 | 42850 | 42750 | 255 |
| 533 | 20240423 | 110400 | 6405651700 | 42750 | 42750 | 42750 | 42750 | 96 |
| 534 | 20240423 | 110300 | 6401547700 | 42700 | 42750 | 42800 | 42700 | 901 |
| 535 | 20240423 | 110200 | 6363057150 | 42750 | 42800 | 42850 | 42750 | 1489 |
| 536 | 20240423 | 110100 | 6299365650 | 42850 | 42850 | 42850 | 42800 | 34 |
| 537 | 20240423 | 110000 | 6297908850 | 42850 | 42900 | 42900 | 42850 | 199 |
| 538 | 20240423 | 105900 | 6289381650 | 42850 | 42800 | 42900 | 42800 | 173 |
| 539 | 20240423 | 105800 | 6281969800 | 42750 | 42850 | 42850 | 42750 | 2413 |
| 540 | 20240423 | 105700 | 6178682700 | 42850 | 42850 | 42900 | 42800 | 2121 |
| 541 | 20240423 | 105600 | 6087826000 | 42850 | 42900 | 42950 | 42850 | 1058 |
| 542 | 20240423 | 105500 | 6042445050 | 42950 | 42900 | 42950 | 42900 | 349 |
| 543 | 20240423 | 105400 | 6027468900 | 42900 | 42950 | 42950 | 42900 | 2356 |
| 544 | 20240423 | 105300 | 5926349450 | 42950 | 42950 | 43000 | 42950 | 116 |
| 545 | 20240423 | 105200 | 5921363950 | 42950 | 42950 | 43000 | 42900 | 496 |
| 546 | 20240423 | 105100 | 5900061300 | 42950 | 43050 | 43050 | 42900 | 4001 |
| 547 | 20240423 | 105000 | 5727995850 | 43050 | 43100 | 43100 | 43050 | 475 |
| 548 | 20240423 | 104900 | 5707525400 | 43100 | 43150 | 43150 | 43100 | 91 |
| 549 | 20240423 | 104800 | 5703600400 | 43100 | 43100 | 43150 | 43100 | 285 |
| 550 | 20240423 | 104700 | 5691311400 | 43100 | 43150 | 43150 | 43100 | 1180 |
| 551 | 20240423 | 104600 | 5640445350 | 43150 | 43200 | 43200 | 43150 | 475 |
| 552 | 20240423 | 104500 | 5619937500 | 43150 | 43200 | 43200 | 43150 | 542 |
| 553 | 20240423 | 104400 | 5596526850 | 43200 | 43150 | 43200 | 43150 | 321 |
| 554 | 20240423 | 104300 | 5582666350 | 43150 | 43150 | 43200 | 43150 | 50 |
| 555 | 20240423 | 104200 | 5580508350 | 43150 | 43200 | 43200 | 43100 | 1775 |
| 556 | 20240423 | 104100 | 5503954450 | 43200 | 43200 | 43200 | 43200 | 32 |
| 557 | 20240423 | 104000 | 5502572050 | 43200 | 43150 | 43200 | 43150 | 482 |
| 558 | 20240423 | 103900 | 5481752700 | 43150 | 43150 | 43150 | 43100 | 782 |
| 559 | 20240423 | 103800 | 5448038700 | 43100 | 43150 | 43200 | 43100 | 2338 |
| 560 | 20240423 | 103700 | 5347179550 | 43200 | 43350 | 43400 | 43200 | 6099 |
| 561 | 20240423 | 103600 | 5083469100 | 43350 | 43300 | 43400 | 43300 | 187 |
| 562 | 20240423 | 103500 | 5075361700 | 43300 | 43400 | 43450 | 43300 | 483 |
| 563 | 20240423 | 103400 | 5054423000 | 43400 | 43400 | 43400 | 43350 | 284 |
| 564 | 20240423 | 103300 | 5042097950 | 43400 | 43450 | 43450 | 43400 | 205 |
| 565 | 20240423 | 103200 | 5033191300 | 43400 | 43500 | 43500 | 43400 | 395 |
| 566 | 20240423 | 103100 | 5016021050 | 43500 | 43600 | 43600 | 43500 | 562 |
| 567 | 20240423 | 103000 | 4991543550 | 43600 | 43550 | 43600 | 43550 | 160 |
| 568 | 20240423 | 102900 | 4984574750 | 43550 | 43600 | 43600 | 43550 | 280 |
| 569 | 20240423 | 102800 | 4972377500 | 43550 | 43650 | 43650 | 43550 | 1090 |
| 570 | 20240423 | 102700 | 4924859400 | 43650 | 43650 | 43650 | 43600 | 105 |
| 571 | 20240423 | 102600 | 4920276350 | 43600 | 43600 | 43650 | 43600 | 762 |
| 572 | 20240423 | 102500 | 4887050650 | 43650 | 43600 | 43650 | 43600 | 179 |
| 573 | 20240423 | 102400 | 4879241950 | 43550 | 43500 | 43550 | 43500 | 294 |
| 574 | 20240423 | 102300 | 4866449800 | 43500 | 43450 | 43500 | 43400 | 83 |
| 575 | 20240423 | 102200 | 4862841000 | 43450 | 43400 | 43500 | 43400 | 499 |
| 576 | 20240423 | 102100 | 4841166750 | 43400 | 43350 | 43400 | 43350 | 633 |
| 577 | 20240423 | 102000 | 4813698500 | 43350 | 43300 | 43350 | 43250 | 769 |
| 578 | 20240423 | 101900 | 4780406200 | 43300 | 43400 | 43400 | 43250 | 4039 |
| 579 | 20240423 | 101800 | 4605420750 | 43400 | 43400 | 43400 | 43350 | 221 |
| 580 | 20240423 | 101700 | 4595836900 | 43350 | 43400 | 43400 | 43350 | 110 |
| 581 | 20240423 | 101600 | 4591068300 | 43350 | 43400 | 43450 | 43250 | 2499 |
| 582 | 20240423 | 101500 | 4482768500 | 43400 | 43500 | 43500 | 43400 | 810 |
| 583 | 20240423 | 101400 | 4447570800 | 43500 | 43500 | 43550 | 43500 | 265 |
| 584 | 20240423 | 101300 | 4436039450 | 43500 | 43500 | 43550 | 43500 | 312 |
| 585 | 20240423 | 101200 | 4422467350 | 43550 | 43600 | 43600 | 43550 | 771 |
| 586 | 20240423 | 101100 | 4388872850 | 43600 | 43650 | 43650 | 43600 | 145 |
| 587 | 20240423 | 101000 | 4382544200 | 43650 | 43650 | 43700 | 43650 | 186 |
| 588 | 20240423 | 100900 | 4374422550 | 43650 | 43650 | 43650 | 43650 | 2 |
| 589 | 20240423 | 100800 | 4374335250 | 43650 | 43650 | 43650 | 43600 | 280 |
| 590 | 20240423 | 100700 | 4362115650 | 43650 | 43700 | 43700 | 43650 | 143 |
| 591 | 20240423 | 100600 | 4355871150 | 43650 | 43650 | 43700 | 43650 | 277 |
| 592 | 20240423 | 100500 | 4343778350 | 43650 | 43650 | 43700 | 43650 | 121 |
| 593 | 20240423 | 100400 | 4338494200 | 43700 | 43750 | 43750 | 43650 | 166 |
| 594 | 20240423 | 100300 | 4331242800 | 43750 | 43750 | 43750 | 43750 | 7 |
| 595 | 20240423 | 100200 | 4330936550 | 43650 | 43800 | 43800 | 43650 | 370 |
| 596 | 20240423 | 100100 | 4314771750 | 43700 | 43850 | 43850 | 43700 | 637 |
| 597 | 20240423 | 100000 | 4286878950 | 43800 | 43800 | 43850 | 43800 | 279 |
| 598 | 20240423 | 095900 | 4274648750 | 43850 | 43800 | 43850 | 43800 | 481 |
| 599 | 20240423 | 095800 | 4253573300 | 43800 | 43850 | 43850 | 43750 | 1082 |
| 600 | 20240423 | 095700 | 4206190500 | 43850 | 43800 | 43850 | 43750 | 1289 |
| 601 | 20240423 | 095600 | 4149730200 | 43750 | 43750 | 43750 | 43650 | 619 |
| 602 | 20240423 | 095500 | 4122670350 | 43750 | 43750 | 43800 | 43550 | 1397 |
| 603 | 20240423 | 095400 | 4061596950 | 43750 | 43600 | 43750 | 43600 | 498 |
| 604 | 20240423 | 095300 | 4039832250 | 43600 | 43550 | 43600 | 43500 | 143 |
| 605 | 20240423 | 095200 | 4033603150 | 43500 | 43550 | 43550 | 43450 | 1163 |
| 606 | 20240423 | 095100 | 3983004050 | 43550 | 43650 | 43650 | 43550 | 1033 |
| 607 | 20240423 | 095000 | 3937996300 | 43600 | 43600 | 43650 | 43600 | 238 |
| 608 | 20240423 | 094900 | 3927613200 | 43550 | 43600 | 43600 | 43550 | 832 |
| 609 | 20240423 | 094800 | 3891341200 | 43600 | 43500 | 43700 | 43500 | 154 |
| 610 | 20240423 | 094700 | 3884617950 | 43700 | 43550 | 43700 | 43500 | 210 |
| 611 | 20240423 | 094600 | 3875463800 | 43550 | 43400 | 43550 | 43300 | 3497 |
| 612 | 20240423 | 094500 | 3723498450 | 43400 | 43250 | 43400 | 43250 | 636 |
| 613 | 20240423 | 094400 | 3695960800 | 43250 | 43250 | 43250 | 43200 | 2044 |
| 614 | 20240423 | 094300 | 3607626650 | 43250 | 43250 | 43250 | 43200 | 976 |
| 615 | 20240423 | 094200 | 3565415750 | 43300 | 43350 | 43350 | 43250 | 1583 |
| 616 | 20240423 | 094100 | 3496884650 | 43350 | 43400 | 43450 | 43300 | 906 |
| 617 | 20240423 | 094000 | 3457626750 | 43350 | 43500 | 43550 | 43350 | 2648 |
| 618 | 20240423 | 093900 | 3342618050 | 43500 | 43600 | 43600 | 43500 | 518 |
| 619 | 20240423 | 093800 | 3320046200 | 43550 | 43600 | 43600 | 43550 | 1089 |
| 620 | 20240423 | 093700 | 3272592350 | 43600 | 43650 | 43650 | 43550 | 69 |
| 621 | 20240423 | 093600 | 3269582550 | 43650 | 43600 | 43900 | 43500 | 844 |
| 622 | 20240423 | 093500 | 3232677800 | 43550 | 43550 | 43650 | 43450 | 424 |
| 623 | 20240423 | 093400 | 3214205050 | 43550 | 43550 | 43550 | 43400 | 3128 |
| 624 | 20240423 | 093300 | 3078188100 | 43550 | 43550 | 43550 | 43500 | 843 |
| 625 | 20240423 | 093200 | 3041480950 | 43550 | 43600 | 43600 | 43550 | 1568 |
| 626 | 20240423 | 093100 | 2973185150 | 43600 | 43750 | 43750 | 43600 | 4890 |
| 627 | 20240423 | 093000 | 2759716450 | 43750 | 43750 | 43800 | 43700 | 1296 |
| 628 | 20240423 | 092900 | 2703018900 | 43750 | 43800 | 43800 | 43700 | 1108 |
| 629 | 20240423 | 092800 | 2654543300 | 43750 | 43850 | 43850 | 43750 | 480 |
| 630 | 20240423 | 092700 | 2633526950 | 43800 | 43700 | 43850 | 43700 | 474 |
| 631 | 20240423 | 092600 | 2612792000 | 43700 | 43750 | 43800 | 43700 | 686 |
| 632 | 20240423 | 092500 | 2582791350 | 43700 | 43900 | 43950 | 43700 | 4853 |
| 633 | 20240423 | 092400 | 2370114050 | 43900 | 43850 | 43900 | 43850 | 530 |
| 634 | 20240423 | 092300 | 2346863450 | 43800 | 43800 | 43850 | 43800 | 298 |
| 635 | 20240423 | 092200 | 2333809250 | 43800 | 43750 | 43800 | 43700 | 1370 |
| 636 | 20240423 | 092100 | 2273869250 | 43800 | 44100 | 44100 | 43800 | 3362 |
| 637 | 20240423 | 092000 | 2126235650 | 44000 | 44050 | 44100 | 43950 | 564 |
| 638 | 20240423 | 091900 | 2101396950 | 44000 | 43950 | 44100 | 43900 | 353 |
| 639 | 20240423 | 091800 | 2085863500 | 43950 | 43950 | 44100 | 43950 | 789 |
| 640 | 20240423 | 091700 | 2051122100 | 43900 | 43900 | 43950 | 43900 | 536 |
| 641 | 20240423 | 091600 | 2027589300 | 43900 | 44000 | 44050 | 43900 | 388 |
| 642 | 20240423 | 091500 | 2010532100 | 44000 | 43800 | 44000 | 43800 | 623 |
| 643 | 20240423 | 091400 | 1983186200 | 43800 | 43700 | 43800 | 43600 | 2450 |
| 644 | 20240423 | 091300 | 1876116050 | 43700 | 43800 | 43800 | 43700 | 518 |
| 645 | 20240423 | 091200 | 1853452000 | 43750 | 43800 | 43850 | 43700 | 2224 |
| 646 | 20240423 | 091100 | 1756136300 | 43900 | 44000 | 44100 | 43800 | 2770 |
| 647 | 20240423 | 091000 | 1634499800 | 43950 | 44050 | 44100 | 43950 | 1832 |
| 648 | 20240423 | 090900 | 1553870400 | 44050 | 44100 | 44150 | 44000 | 2620 |
| 649 | 20240423 | 090800 | 1438335050 | 44100 | 44200 | 44200 | 44100 | 1501 |
| 650 | 20240423 | 090700 | 1372062250 | 44200 | 44200 | 44250 | 44150 | 1617 |
| 651 | 20240423 | 090600 | 1300620850 | 44200 | 44300 | 44350 | 44150 | 3771 |
| 652 | 20240423 | 090500 | 1133880000 | 44350 | 44300 | 44400 | 44300 | 1486 |
| 653 | 20240423 | 090400 | 1067957450 | 44400 | 44350 | 44400 | 44250 | 3394 |
| 654 | 20240423 | 090300 | 917479300 | 44400 | 44400 | 44450 | 44350 | 1121 |
| 655 | 20240423 | 090200 | 867705450 | 44450 | 44500 | 44550 | 44300 | 2608 |
| 656 | 20240423 | 090100 | 751883700 | 44500 | 45000 | 45000 | 44500 | 5919 |
| 657 | 20240423 | 090000 | 487444350 | 45000 | 44600 | 45000 | 44600 | 10865 |