35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 195800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 3 | 20240423 | 195700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240423 | 195600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240423 | 195500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240423 | 195400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240423 | 195300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240423 | 195200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240423 | 195100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240423 | 195000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240423 | 194900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240423 | 194800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240423 | 194700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240423 | 194600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240423 | 194500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240423 | 194400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240423 | 194300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240423 | 194200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240423 | 194100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240423 | 194000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240423 | 193900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240423 | 193800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240423 | 193700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240423 | 193600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240423 | 193500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240423 | 193400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240423 | 193300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240423 | 193200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240423 | 193100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240423 | 193000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240423 | 192900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240423 | 192800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 33 | 20240423 | 192700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240423 | 192600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240423 | 192500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240423 | 192400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240423 | 192300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240423 | 192200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240423 | 192100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240423 | 192000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240423 | 191900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240423 | 191800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240423 | 191700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240423 | 191600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240423 | 191500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240423 | 191400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240423 | 191300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240423 | 191200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240423 | 191100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240423 | 191000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240423 | 190900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240423 | 190800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240423 | 190700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240423 | 190600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240423 | 190500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240423 | 190400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240423 | 190300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240423 | 190200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240423 | 190100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240423 | 190000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240423 | 185900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240423 | 185800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 63 | 20240423 | 185700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240423 | 185600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240423 | 185500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240423 | 185400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240423 | 185300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240423 | 185200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240423 | 185100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240423 | 185000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240423 | 184900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240423 | 184800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240423 | 184700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240423 | 184600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240423 | 184500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240423 | 184400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240423 | 184300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240423 | 184200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240423 | 184100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240423 | 184000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240423 | 183900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240423 | 183800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240423 | 183700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240423 | 183600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240423 | 183500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240423 | 183400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240423 | 183300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240423 | 183200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240423 | 183100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240423 | 183000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240423 | 182900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240423 | 182800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 93 | 20240423 | 182700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240423 | 182600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240423 | 182500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240423 | 182400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240423 | 182300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240423 | 182200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240423 | 182100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240423 | 182000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240423 | 181900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240423 | 181800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240423 | 181700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240423 | 181600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240423 | 181500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240423 | 181400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240423 | 181300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240423 | 181200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240423 | 181100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240423 | 181000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240423 | 180900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240423 | 180800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240423 | 180700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240423 | 180600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240423 | 180500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240423 | 180400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240423 | 180300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240423 | 180200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240423 | 180100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240423 | 180000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240423 | 175900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240423 | 175800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 123 | 20240423 | 175700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240423 | 175600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240423 | 175500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240423 | 175400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240423 | 175300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240423 | 175200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240423 | 175100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240423 | 175000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240423 | 174900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240423 | 174800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240423 | 174700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240423 | 174600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240423 | 174500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240423 | 174400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240423 | 174300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240423 | 174200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240423 | 174100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240423 | 174000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240423 | 173900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240423 | 173800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240423 | 173700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240423 | 173600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240423 | 173500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240423 | 173400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240423 | 173300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240423 | 173200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240423 | 173100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240423 | 173000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240423 | 172900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240423 | 172800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 153 | 20240423 | 172700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240423 | 172600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240423 | 172500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240423 | 172400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240423 | 172300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240423 | 172200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240423 | 172100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240423 | 172000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240423 | 171900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240423 | 171800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240423 | 171700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240423 | 171600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240423 | 171500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240423 | 171400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240423 | 171300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240423 | 171200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240423 | 171100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240423 | 171000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240423 | 170900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240423 | 170800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240423 | 170700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240423 | 170600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240423 | 170500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240423 | 170400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240423 | 170300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240423 | 170200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240423 | 170100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240423 | 170000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240423 | 165900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240423 | 165800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 183 | 20240423 | 165700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240423 | 165600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240423 | 165500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240423 | 165400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240423 | 165300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240423 | 165200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240423 | 165100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240423 | 165000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240423 | 164900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240423 | 164800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240423 | 164700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240423 | 164600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240423 | 164500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240423 | 164400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240423 | 164300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240423 | 164200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240423 | 164100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240423 | 164000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240423 | 163900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240423 | 163800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240423 | 163700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240423 | 163600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240423 | 163500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240423 | 163400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240423 | 163300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240423 | 163200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240423 | 163100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240423 | 163000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240423 | 162900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240423 | 162800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 213 | 20240423 | 162700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240423 | 162600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240423 | 162500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240423 | 162400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240423 | 162300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240423 | 162200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240423 | 162100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240423 | 162000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240423 | 161900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240423 | 161800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240423 | 161700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240423 | 161600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240423 | 161500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240423 | 161400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240423 | 161300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240423 | 161200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240423 | 161100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20240423 | 161000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20240423 | 160900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20240423 | 160800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20240423 | 160700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20240423 | 160600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20240423 | 160500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20240423 | 160400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20240423 | 160300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20240423 | 160200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20240423 | 160100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20240423 | 160000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20240423 | 155900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20240423 | 155800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 243 | 20240423 | 155700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20240423 | 155600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20240423 | 155500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20240423 | 155400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20240423 | 155300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20240423 | 155200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20240423 | 155100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20240423 | 155000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20240423 | 154900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20240423 | 154800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20240423 | 154700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20240423 | 154600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20240423 | 154500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20240423 | 154400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20240423 | 154300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20240423 | 154200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 259 | 20240423 | 154100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 260 | 20240423 | 154000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 261 | 20240423 | 153900 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 262 | 20240423 | 153800 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 263 | 20240423 | 153700 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 264 | 20240423 | 153600 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 265 | 20240423 | 153500 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20240423 | 153400 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 267 | 20240423 | 153300 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 268 | 20240423 | 153200 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 269 | 20240423 | 153100 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 270 | 20240423 | 153000 | 5905179500 | 26400 | 26400 | 26400 | 26400 | 4395 |
| 271 | 20240423 | 152900 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 272 | 20240423 | 152800 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 273 | 20240423 | 152700 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 274 | 20240423 | 152600 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 275 | 20240423 | 152500 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 276 | 20240423 | 152400 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 277 | 20240423 | 152300 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 278 | 20240423 | 152200 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 279 | 20240423 | 152100 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 280 | 20240423 | 152000 | 5789151500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 281 | 20240423 | 151900 | 5789151500 | 26350 | 26400 | 26400 | 26350 | 447 |
| 282 | 20240423 | 151800 | 5777372600 | 26350 | 26350 | 26400 | 26300 | 630 |
| 283 | 20240423 | 151700 | 5760779950 | 26400 | 26400 | 26400 | 26400 | 1715 |
| 284 | 20240423 | 151600 | 5715503950 | 26400 | 26300 | 26400 | 26300 | 1590 |
| 285 | 20240423 | 151500 | 5673596300 | 26300 | 26250 | 26300 | 26250 | 687 |
| 286 | 20240423 | 151400 | 5655562500 | 26250 | 26200 | 26250 | 26200 | 467 |
| 287 | 20240423 | 151300 | 5643317050 | 26200 | 26300 | 26300 | 26200 | 407 |
| 288 | 20240423 | 151200 | 5632636550 | 26250 | 26300 | 26300 | 26250 | 1002 |
| 289 | 20240423 | 151100 | 5606334000 | 26250 | 26300 | 26300 | 26250 | 1955 |
| 290 | 20240423 | 151000 | 5554930500 | 26300 | 26300 | 26350 | 26300 | 163 |
| 291 | 20240423 | 150900 | 5550643550 | 26350 | 26350 | 26350 | 26300 | 835 |
| 292 | 20240423 | 150800 | 5528673000 | 26350 | 26350 | 26350 | 26350 | 5 |
| 293 | 20240423 | 150700 | 5528541250 | 26350 | 26350 | 26350 | 26350 | 5 |
| 294 | 20240423 | 150600 | 5528409500 | 26350 | 26300 | 26350 | 26300 | 524 |
| 295 | 20240423 | 150500 | 5514618800 | 26300 | 26300 | 26300 | 26300 | 17 |
| 296 | 20240423 | 150400 | 5514171700 | 26300 | 26300 | 26300 | 26300 | 87 |
| 297 | 20240423 | 150300 | 5511883600 | 26350 | 26350 | 26350 | 26300 | 515 |
| 298 | 20240423 | 150200 | 5498313850 | 26300 | 26350 | 26350 | 26300 | 646 |
| 299 | 20240423 | 150100 | 5481293500 | 26400 | 26400 | 26400 | 26350 | 138 |
| 300 | 20240423 | 150000 | 5477650850 | 26400 | 26450 | 26450 | 26400 | 145 |
| 301 | 20240423 | 145900 | 5473819350 | 26350 | 26400 | 26450 | 26350 | 108 |
| 302 | 20240423 | 145800 | 5470967350 | 26350 | 26450 | 26450 | 26350 | 1929 |
| 303 | 20240423 | 145700 | 5420032350 | 26400 | 26400 | 26400 | 26400 | 336 |
| 304 | 20240423 | 145600 | 5411161950 | 26400 | 26400 | 26400 | 26400 | 78 |
| 305 | 20240423 | 145500 | 5409102750 | 26350 | 26400 | 26400 | 26350 | 124 |
| 306 | 20240423 | 145400 | 5405829700 | 26400 | 26400 | 26400 | 26400 | 290 |
| 307 | 20240423 | 145300 | 5398173700 | 26400 | 26400 | 26400 | 26400 | 179 |
| 308 | 20240423 | 145200 | 5393448100 | 26400 | 26400 | 26400 | 26350 | 290 |
| 309 | 20240423 | 145100 | 5385804450 | 26400 | 26400 | 26450 | 26400 | 694 |
| 310 | 20240423 | 145000 | 5367482750 | 26400 | 26400 | 26400 | 26350 | 396 |
| 311 | 20240423 | 144900 | 5357030000 | 26350 | 26400 | 26400 | 26350 | 220 |
| 312 | 20240423 | 144800 | 5351222100 | 26400 | 26400 | 26400 | 26400 | 37 |
| 313 | 20240423 | 144700 | 5350245300 | 26400 | 26350 | 26400 | 26350 | 181 |
| 314 | 20240423 | 144600 | 5345468750 | 26350 | 26400 | 26400 | 26350 | 497 |
| 315 | 20240423 | 144500 | 5332348350 | 26400 | 26400 | 26400 | 26400 | 65 |
| 316 | 20240423 | 144400 | 5330632350 | 26400 | 26400 | 26400 | 26350 | 90 |
| 317 | 20240423 | 144300 | 5328258400 | 26350 | 26350 | 26400 | 26350 | 110 |
| 318 | 20240423 | 144200 | 5325357700 | 26350 | 26350 | 26400 | 26350 | 163 |
| 319 | 20240423 | 144100 | 5321061000 | 26350 | 26350 | 26400 | 26350 | 82 |
| 320 | 20240423 | 144000 | 5318899200 | 26350 | 26350 | 26400 | 26300 | 226 |
| 321 | 20240423 | 143900 | 5312945500 | 26300 | 26350 | 26350 | 26300 | 368 |
| 322 | 20240423 | 143800 | 5303261000 | 26350 | 26350 | 26350 | 26350 | 424 |
| 323 | 20240423 | 143700 | 5292088600 | 26350 | 26350 | 26350 | 26350 | 252 |
| 324 | 20240423 | 143600 | 5285448400 | 26350 | 26350 | 26350 | 26300 | 58 |
| 325 | 20240423 | 143500 | 5283920950 | 26350 | 26350 | 26400 | 26350 | 195 |
| 326 | 20240423 | 143400 | 5278781050 | 26300 | 26400 | 26400 | 26300 | 764 |
| 327 | 20240423 | 143300 | 5258637250 | 26400 | 26400 | 26400 | 26400 | 54 |
| 328 | 20240423 | 143200 | 5257211650 | 26350 | 26350 | 26400 | 26350 | 147 |
| 329 | 20240423 | 143100 | 5253333050 | 26350 | 26350 | 26350 | 26350 | 878 |
| 330 | 20240423 | 143000 | 5230197750 | 26300 | 26350 | 26350 | 26300 | 504 |
| 331 | 20240423 | 142900 | 5216927350 | 26350 | 26300 | 26350 | 26300 | 191 |
| 332 | 20240423 | 142800 | 5211899000 | 26300 | 26300 | 26300 | 26300 | 133 |
| 333 | 20240423 | 142700 | 5208401100 | 26300 | 26300 | 26350 | 26300 | 135 |
| 334 | 20240423 | 142600 | 5204850550 | 26350 | 26300 | 26350 | 26300 | 36 |
| 335 | 20240423 | 142500 | 5203902000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 336 | 20240423 | 142400 | 5203902000 | 26300 | 26300 | 26300 | 26300 | 64 |
| 337 | 20240423 | 142300 | 5202218800 | 26300 | 26300 | 26300 | 26300 | 20 |
| 338 | 20240423 | 142200 | 5201692800 | 26350 | 26350 | 26350 | 26350 | 150 |
| 339 | 20240423 | 142100 | 5197740300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 340 | 20240423 | 142000 | 5197740300 | 26350 | 26400 | 26400 | 26350 | 3340 |
| 341 | 20240423 | 141900 | 5109717300 | 26400 | 26400 | 26450 | 26400 | 571 |
| 342 | 20240423 | 141800 | 5094641900 | 26400 | 26400 | 26400 | 26400 | 234 |
| 343 | 20240423 | 141700 | 5088464300 | 26400 | 26400 | 26400 | 26400 | 570 |
| 344 | 20240423 | 141600 | 5073416300 | 26400 | 26400 | 26400 | 26400 | 62 |
| 345 | 20240423 | 141500 | 5071779500 | 26400 | 26400 | 26400 | 26400 | 296 |
| 346 | 20240423 | 141400 | 5063965100 | 26400 | 26400 | 26400 | 26350 | 659 |
| 347 | 20240423 | 141300 | 5046579200 | 26400 | 26350 | 26400 | 26350 | 728 |
| 348 | 20240423 | 141200 | 5027362050 | 26350 | 26300 | 26350 | 26300 | 255 |
| 349 | 20240423 | 141100 | 5020644300 | 26300 | 26300 | 26300 | 26250 | 319 |
| 350 | 20240423 | 141000 | 5012265700 | 26300 | 26300 | 26300 | 26300 | 1 |
| 351 | 20240423 | 140900 | 5012239400 | 26300 | 26250 | 26300 | 26250 | 21 |
| 352 | 20240423 | 140800 | 5011687150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 353 | 20240423 | 140700 | 5011687150 | 26250 | 26350 | 26350 | 26250 | 101 |
| 354 | 20240423 | 140600 | 5009035800 | 26300 | 26250 | 26300 | 26250 | 832 |
| 355 | 20240423 | 140500 | 4987160250 | 26250 | 26250 | 26300 | 26250 | 970 |
| 356 | 20240423 | 140400 | 4961697250 | 26250 | 26250 | 26250 | 26250 | 120 |
| 357 | 20240423 | 140300 | 4958547250 | 26250 | 26250 | 26250 | 26250 | 112 |
| 358 | 20240423 | 140200 | 4955607250 | 26300 | 26300 | 26300 | 26300 | 4 |
| 359 | 20240423 | 140100 | 4955502050 | 26250 | 26300 | 26300 | 26250 | 515 |
| 360 | 20240423 | 140000 | 4941982900 | 26300 | 26250 | 26300 | 26200 | 713 |
| 361 | 20240423 | 135900 | 4923278000 | 26250 | 26250 | 26250 | 26250 | 22 |
| 362 | 20240423 | 135800 | 4922700500 | 26250 | 26250 | 26250 | 26200 | 902 |
| 363 | 20240423 | 135700 | 4899060500 | 26250 | 26250 | 26250 | 26250 | 33 |
| 364 | 20240423 | 135600 | 4898194250 | 26250 | 26250 | 26250 | 26250 | 22 |
| 365 | 20240423 | 135500 | 4897616750 | 26200 | 26200 | 26250 | 26200 | 548 |
| 366 | 20240423 | 135400 | 4883252700 | 26250 | 26250 | 26250 | 26200 | 366 |
| 367 | 20240423 | 135300 | 4873661850 | 26250 | 26250 | 26250 | 26200 | 61 |
| 368 | 20240423 | 135200 | 4872060650 | 26250 | 26250 | 26250 | 26250 | 22 |
| 369 | 20240423 | 135100 | 4871483150 | 26250 | 26250 | 26250 | 26250 | 12 |
| 370 | 20240423 | 135000 | 4871168150 | 26250 | 26250 | 26250 | 26250 | 19 |
| 371 | 20240423 | 134900 | 4870669400 | 26200 | 26200 | 26200 | 26200 | 403 |
| 372 | 20240423 | 134800 | 4860110800 | 26200 | 26200 | 26200 | 26200 | 103 |
| 373 | 20240423 | 134700 | 4857412200 | 26200 | 26250 | 26250 | 26200 | 17 |
| 374 | 20240423 | 134600 | 4856966350 | 26150 | 26200 | 26200 | 26150 | 159 |
| 375 | 20240423 | 134500 | 4852802000 | 26200 | 26200 | 26200 | 26200 | 209 |
| 376 | 20240423 | 134400 | 4847326200 | 26150 | 26200 | 26200 | 26150 | 408 |
| 377 | 20240423 | 134300 | 4836637600 | 26200 | 26200 | 26200 | 26200 | 172 |
| 378 | 20240423 | 134200 | 4832131200 | 26200 | 26150 | 26200 | 26150 | 190 |
| 379 | 20240423 | 134100 | 4827161750 | 26200 | 26200 | 26200 | 26200 | 1 |
| 380 | 20240423 | 134000 | 4827135550 | 26200 | 26200 | 26200 | 26150 | 257 |
| 381 | 20240423 | 133900 | 4820403650 | 26250 | 26200 | 26250 | 26150 | 28 |
| 382 | 20240423 | 133800 | 4819670350 | 26200 | 26200 | 26200 | 26200 | 6 |
| 383 | 20240423 | 133700 | 4819513150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 384 | 20240423 | 133600 | 4819513150 | 26250 | 26250 | 26250 | 26250 | 9 |
| 385 | 20240423 | 133500 | 4819276900 | 26200 | 26200 | 26200 | 26200 | 470 |
| 386 | 20240423 | 133400 | 4806962900 | 26250 | 26250 | 26250 | 26250 | 30 |
| 387 | 20240423 | 133300 | 4806175400 | 26250 | 26200 | 26250 | 26200 | 111 |
| 388 | 20240423 | 133200 | 4803262150 | 26200 | 26150 | 26200 | 26100 | 464 |
| 389 | 20240423 | 133100 | 4791126150 | 26150 | 26250 | 26250 | 26150 | 1039 |
| 390 | 20240423 | 133000 | 4763896400 | 26250 | 26250 | 26250 | 26250 | 8 |
| 391 | 20240423 | 132900 | 4763686400 | 26250 | 26300 | 26300 | 26250 | 190 |
| 392 | 20240423 | 132800 | 4758693900 | 26350 | 26300 | 26350 | 26200 | 1946 |
| 393 | 20240423 | 132700 | 4707573900 | 26350 | 26400 | 26450 | 26350 | 595 |
| 394 | 20240423 | 132600 | 4691873550 | 26400 | 26350 | 26400 | 26350 | 1583 |
| 395 | 20240423 | 132500 | 4650103450 | 26350 | 26400 | 26400 | 26350 | 165 |
| 396 | 20240423 | 132400 | 4645751300 | 26350 | 26400 | 26400 | 26350 | 203 |
| 397 | 20240423 | 132300 | 4640392250 | 26400 | 26350 | 26400 | 26350 | 748 |
| 398 | 20240423 | 132200 | 4620657800 | 26350 | 26350 | 26400 | 26350 | 721 |
| 399 | 20240423 | 132100 | 4601658950 | 26300 | 26350 | 26350 | 26300 | 503 |
| 400 | 20240423 | 132000 | 4588410050 | 26350 | 26400 | 26400 | 26300 | 124 |
| 401 | 20240423 | 131900 | 4585142950 | 26400 | 26350 | 26400 | 26300 | 806 |
| 402 | 20240423 | 131800 | 4563938550 | 26350 | 26350 | 26400 | 26300 | 780 |
| 403 | 20240423 | 131700 | 4543413650 | 26350 | 26300 | 26350 | 26300 | 3666 |
| 404 | 20240423 | 131600 | 4446817050 | 26300 | 26300 | 26350 | 26300 | 1065 |
| 405 | 20240423 | 131500 | 4418755400 | 26300 | 26250 | 26300 | 26250 | 278 |
| 406 | 20240423 | 131400 | 4411445850 | 26250 | 26250 | 26250 | 26250 | 101 |
| 407 | 20240423 | 131300 | 4408794600 | 26250 | 26300 | 26300 | 26250 | 942 |
| 408 | 20240423 | 131200 | 4384020050 | 26300 | 26300 | 26400 | 26300 | 466 |
| 409 | 20240423 | 131100 | 4371763150 | 26300 | 26300 | 26300 | 26300 | 557 |
| 410 | 20240423 | 131000 | 4357114050 | 26300 | 26400 | 26400 | 26300 | 32 |
| 411 | 20240423 | 130900 | 4356269500 | 26350 | 26300 | 26350 | 26300 | 210 |
| 412 | 20240423 | 130800 | 4350736050 | 26300 | 26400 | 26400 | 26300 | 36 |
| 413 | 20240423 | 130700 | 4349787000 | 26350 | 26300 | 26350 | 26300 | 40 |
| 414 | 20240423 | 130600 | 4348733300 | 26350 | 26300 | 26350 | 26300 | 122 |
| 415 | 20240423 | 130500 | 4345523600 | 26300 | 26300 | 26300 | 26300 | 1 |
| 416 | 20240423 | 130400 | 4345497300 | 26300 | 26350 | 26350 | 26300 | 25 |
| 417 | 20240423 | 130300 | 4344839050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 418 | 20240423 | 130200 | 4344839050 | 26400 | 26250 | 26400 | 26250 | 92 |
| 419 | 20240423 | 130100 | 4342422950 | 26350 | 26350 | 26350 | 26350 | 1 |
| 420 | 20240423 | 130000 | 4342396600 | 26250 | 26350 | 26350 | 26250 | 21 |
| 421 | 20240423 | 125900 | 4341844500 | 26350 | 26350 | 26350 | 26350 | 41 |
| 422 | 20240423 | 125800 | 4340764150 | 26300 | 26300 | 26300 | 26250 | 39 |
| 423 | 20240423 | 125700 | 4339740300 | 26300 | 26350 | 26350 | 26250 | 16 |
| 424 | 20240423 | 125600 | 4339319050 | 26350 | 26250 | 26350 | 26250 | 78 |
| 425 | 20240423 | 125500 | 4337265250 | 26250 | 26300 | 26350 | 26250 | 350 |
| 426 | 20240423 | 125400 | 4328061000 | 26400 | 26350 | 26400 | 26300 | 24 |
| 427 | 20240423 | 125300 | 4327429150 | 26350 | 26350 | 26350 | 26350 | 354 |
| 428 | 20240423 | 125200 | 4318101250 | 26350 | 26400 | 26400 | 26350 | 514 |
| 429 | 20240423 | 125100 | 4304557300 | 26400 | 26400 | 26450 | 26400 | 1155 |
| 430 | 20240423 | 125000 | 4274064900 | 26400 | 26400 | 26450 | 26400 | 221 |
| 431 | 20240423 | 124900 | 4268230450 | 26400 | 26500 | 26500 | 26400 | 92 |
| 432 | 20240423 | 124800 | 4265796600 | 26500 | 26400 | 26500 | 26400 | 1806 |
| 433 | 20240423 | 124700 | 4218030700 | 26400 | 26400 | 26400 | 26350 | 218 |
| 434 | 20240423 | 124600 | 4212277000 | 26350 | 26400 | 26400 | 26350 | 28 |
| 435 | 20240423 | 124500 | 4211538800 | 26400 | 26350 | 26400 | 26350 | 2 |
| 436 | 20240423 | 124400 | 4211486050 | 26350 | 26350 | 26350 | 26350 | 22 |
| 437 | 20240423 | 124300 | 4210906350 | 26350 | 26350 | 26400 | 26350 | 510 |
| 438 | 20240423 | 124200 | 4197467400 | 26350 | 26400 | 26400 | 26350 | 16 |
| 439 | 20240423 | 124100 | 4197045700 | 26400 | 26400 | 26400 | 26400 | 474 |
| 440 | 20240423 | 124000 | 4184532100 | 26350 | 26400 | 26400 | 26350 | 67 |
| 441 | 20240423 | 123900 | 4182764500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 442 | 20240423 | 123800 | 4182764500 | 26400 | 26350 | 26450 | 26350 | 31 |
| 443 | 20240423 | 123700 | 4181946450 | 26350 | 26350 | 26350 | 26350 | 2160 |
| 444 | 20240423 | 123600 | 4125030450 | 26350 | 26300 | 26400 | 26300 | 28 |
| 445 | 20240423 | 123500 | 4124293400 | 26400 | 26400 | 26400 | 26400 | 444 |
| 446 | 20240423 | 123400 | 4112571800 | 26350 | 26350 | 26350 | 26350 | 35 |
| 447 | 20240423 | 123300 | 4111649550 | 26350 | 26350 | 26350 | 26350 | 398 |
| 448 | 20240423 | 123200 | 4101162250 | 26300 | 26350 | 26350 | 26300 | 25 |
| 449 | 20240423 | 123100 | 4100504250 | 26350 | 26350 | 26350 | 26350 | 4 |
| 450 | 20240423 | 123000 | 4100398850 | 26350 | 26450 | 26450 | 26350 | 30 |
| 451 | 20240423 | 122900 | 4099607550 | 26350 | 26400 | 26400 | 26350 | 26 |
| 452 | 20240423 | 122800 | 4098922400 | 26400 | 26400 | 26400 | 26350 | 23 |
| 453 | 20240423 | 122700 | 4098316250 | 26400 | 26400 | 26450 | 26400 | 347 |
| 454 | 20240423 | 122600 | 4089155000 | 26400 | 26400 | 26400 | 26400 | 234 |
| 455 | 20240423 | 122500 | 4082977400 | 26400 | 26400 | 26400 | 26400 | 867 |
| 456 | 20240423 | 122400 | 4060088600 | 26400 | 26400 | 26400 | 26400 | 524 |
| 457 | 20240423 | 122300 | 4046255000 | 26450 | 26350 | 26450 | 26350 | 335 |
| 458 | 20240423 | 122200 | 4037411450 | 26350 | 26350 | 26350 | 26350 | 7 |
| 459 | 20240423 | 122100 | 4037227000 | 26450 | 26400 | 26450 | 26400 | 151 |
| 460 | 20240423 | 122000 | 4033240150 | 26450 | 26400 | 26450 | 26250 | 762 |
| 461 | 20240423 | 121900 | 4013125550 | 26400 | 26300 | 26400 | 26200 | 1042 |
| 462 | 20240423 | 121800 | 3985681350 | 26250 | 26250 | 26250 | 26250 | 1 |
| 463 | 20240423 | 121700 | 3985655100 | 26350 | 26300 | 26350 | 26250 | 388 |
| 464 | 20240423 | 121600 | 3975464200 | 26300 | 26250 | 26300 | 26250 | 367 |
| 465 | 20240423 | 121500 | 3965812150 | 26300 | 26300 | 26300 | 26300 | 40 |
| 466 | 20240423 | 121400 | 3964760150 | 26300 | 26250 | 26300 | 26200 | 192 |
| 467 | 20240423 | 121300 | 3959715850 | 26250 | 26200 | 26250 | 26150 | 308 |
| 468 | 20240423 | 121200 | 3951653850 | 26200 | 26200 | 26200 | 26200 | 217 |
| 469 | 20240423 | 121100 | 3945968450 | 26250 | 26250 | 26250 | 26250 | 33 |
| 470 | 20240423 | 121000 | 3945102200 | 26200 | 26200 | 26200 | 26200 | 14 |
| 471 | 20240423 | 120900 | 3944735400 | 26250 | 26200 | 26250 | 26200 | 68 |
| 472 | 20240423 | 120800 | 3942953500 | 26200 | 26250 | 26250 | 26200 | 524 |
| 473 | 20240423 | 120700 | 3929224200 | 26250 | 26200 | 26250 | 26200 | 13 |
| 474 | 20240423 | 120600 | 3928883550 | 26200 | 26250 | 26250 | 26200 | 14 |
| 475 | 20240423 | 120500 | 3928516400 | 26250 | 26200 | 26250 | 26200 | 46 |
| 476 | 20240423 | 120400 | 3927310750 | 26200 | 26200 | 26200 | 26200 | 515 |
| 477 | 20240423 | 120300 | 3913817750 | 26200 | 26250 | 26300 | 26200 | 701 |
| 478 | 20240423 | 120200 | 3895433300 | 26250 | 26250 | 26300 | 26250 | 96 |
| 479 | 20240423 | 120100 | 3892913200 | 26250 | 26250 | 26300 | 26250 | 10 |
| 480 | 20240423 | 120000 | 3892650550 | 26300 | 26250 | 26300 | 26250 | 39 |
| 481 | 20240423 | 115900 | 3891626350 | 26250 | 26250 | 26250 | 26250 | 21 |
| 482 | 20240423 | 115800 | 3891075100 | 26300 | 26300 | 26300 | 26250 | 179 |
| 483 | 20240423 | 115700 | 3886371000 | 26350 | 26350 | 26350 | 26350 | 8 |
| 484 | 20240423 | 115600 | 3886160200 | 26250 | 26300 | 26300 | 26250 | 655 |
| 485 | 20240423 | 115500 | 3868941450 | 26300 | 26250 | 26300 | 26250 | 74 |
| 486 | 20240423 | 115400 | 3866995950 | 26250 | 26300 | 26300 | 26250 | 129 |
| 487 | 20240423 | 115300 | 3863604650 | 26300 | 26300 | 26300 | 26300 | 48 |
| 488 | 20240423 | 115200 | 3862342250 | 26350 | 26250 | 26350 | 26250 | 55 |
| 489 | 20240423 | 115100 | 3860896050 | 26250 | 26300 | 26300 | 26250 | 66 |
| 490 | 20240423 | 115000 | 3859163050 | 26300 | 26250 | 26300 | 26250 | 210 |
| 491 | 20240423 | 114900 | 3853640800 | 26300 | 26300 | 26300 | 26300 | 9 |
| 492 | 20240423 | 114800 | 3853404100 | 26250 | 26250 | 26250 | 26250 | 22 |
| 493 | 20240423 | 114700 | 3852826600 | 26250 | 26300 | 26300 | 26250 | 10 |
| 494 | 20240423 | 114600 | 3852563700 | 26250 | 26250 | 26250 | 26250 | 13 |
| 495 | 20240423 | 114500 | 3852222450 | 26250 | 26300 | 26300 | 26250 | 19 |
| 496 | 20240423 | 114400 | 3851723200 | 26350 | 26350 | 26350 | 26350 | 10 |
| 497 | 20240423 | 114300 | 3851459700 | 26300 | 26300 | 26300 | 26250 | 20 |
| 498 | 20240423 | 114200 | 3850934350 | 26350 | 26350 | 26350 | 26350 | 76 |
| 499 | 20240423 | 114100 | 3848931750 | 26350 | 26300 | 26400 | 26300 | 1522 |
| 500 | 20240423 | 114000 | 3808879300 | 26300 | 26250 | 26300 | 26250 | 26 |
| 501 | 20240423 | 113900 | 3808196750 | 26300 | 26300 | 26300 | 26300 | 12 |
| 502 | 20240423 | 113800 | 3807881150 | 26250 | 26250 | 26250 | 26250 | 523 |
| 503 | 20240423 | 113700 | 3794152400 | 26250 | 26250 | 26250 | 26250 | 20 |
| 504 | 20240423 | 113600 | 3793627400 | 26300 | 26300 | 26300 | 26300 | 8 |
| 505 | 20240423 | 113500 | 3793417000 | 26250 | 26250 | 26300 | 26250 | 232 |
| 506 | 20240423 | 113400 | 3787326500 | 26250 | 26250 | 26250 | 26250 | 30 |
| 507 | 20240423 | 113300 | 3786539000 | 26300 | 26250 | 26300 | 26250 | 295 |
| 508 | 20240423 | 113200 | 3778794800 | 26250 | 26250 | 26300 | 26250 | 409 |
| 509 | 20240423 | 113100 | 3768043550 | 26300 | 26250 | 26300 | 26250 | 229 |
| 510 | 20240423 | 113000 | 3762032100 | 26250 | 26250 | 26250 | 26250 | 11 |
| 511 | 20240423 | 112900 | 3761743350 | 26250 | 26200 | 26250 | 26200 | 87 |
| 512 | 20240423 | 112800 | 3759463450 | 26250 | 26200 | 26250 | 26200 | 770 |
| 513 | 20240423 | 112700 | 3739288450 | 26250 | 26200 | 26250 | 26200 | 26 |
| 514 | 20240423 | 112600 | 3738606250 | 26250 | 26250 | 26250 | 26250 | 521 |
| 515 | 20240423 | 112500 | 3724930000 | 26250 | 26300 | 26300 | 26200 | 363 |
| 516 | 20240423 | 112400 | 3715414300 | 26250 | 26250 | 26300 | 26250 | 567 |
| 517 | 20240423 | 112300 | 3700530500 | 26250 | 26250 | 26250 | 26200 | 23 |
| 518 | 20240423 | 112200 | 3699927400 | 26200 | 26200 | 26250 | 26200 | 344 |
| 519 | 20240423 | 112100 | 3690914400 | 26200 | 26200 | 26200 | 26150 | 48 |
| 520 | 20240423 | 112000 | 3689657250 | 26150 | 26200 | 26200 | 26150 | 31 |
| 521 | 20240423 | 111900 | 3688846550 | 26100 | 26150 | 26200 | 26100 | 503 |
| 522 | 20240423 | 111800 | 3675700350 | 26200 | 26150 | 26200 | 26150 | 3 |
| 523 | 20240423 | 111700 | 3675621800 | 26150 | 26150 | 26200 | 26150 | 39 |
| 524 | 20240423 | 111600 | 3674601400 | 26150 | 26100 | 26200 | 26100 | 508 |
| 525 | 20240423 | 111500 | 3661317400 | 26150 | 26150 | 26150 | 26150 | 208 |
| 526 | 20240423 | 111400 | 3655878200 | 26100 | 26150 | 26200 | 26100 | 440 |
| 527 | 20240423 | 111300 | 3644386500 | 26150 | 26150 | 26200 | 26150 | 837 |
| 528 | 20240423 | 111200 | 3622498400 | 26200 | 26200 | 26200 | 26200 | 62 |
| 529 | 20240423 | 111100 | 3620874000 | 26150 | 26100 | 26200 | 26100 | 337 |
| 530 | 20240423 | 111000 | 3612071500 | 26150 | 26100 | 26200 | 26100 | 149 |
| 531 | 20240423 | 110900 | 3608176200 | 26150 | 26100 | 26150 | 26000 | 409 |
| 532 | 20240423 | 110800 | 3597508900 | 26150 | 26250 | 26250 | 26050 | 877 |
| 533 | 20240423 | 110700 | 3574641750 | 26250 | 26150 | 26250 | 26150 | 2381 |
| 534 | 20240423 | 110600 | 3512377050 | 26100 | 26150 | 26150 | 26050 | 133 |
| 535 | 20240423 | 110500 | 3508905700 | 26100 | 26150 | 26150 | 26050 | 485 |
| 536 | 20240423 | 110400 | 3496248150 | 26100 | 26100 | 26150 | 26100 | 475 |
| 537 | 20240423 | 110300 | 3483846700 | 26100 | 26100 | 26100 | 26100 | 8 |
| 538 | 20240423 | 110200 | 3483637900 | 26100 | 26100 | 26100 | 26100 | 257 |
| 539 | 20240423 | 110100 | 3476930200 | 26100 | 26100 | 26150 | 26100 | 1855 |
| 540 | 20240423 | 110000 | 3428514250 | 26100 | 26150 | 26150 | 26100 | 1101 |
| 541 | 20240423 | 105900 | 3399724150 | 26150 | 26250 | 26250 | 26150 | 1635 |
| 542 | 20240423 | 105800 | 3356938600 | 26250 | 26200 | 26250 | 26200 | 76 |
| 543 | 20240423 | 105700 | 3354947000 | 26300 | 26250 | 26300 | 26200 | 5067 |
| 544 | 20240423 | 105600 | 3222188600 | 26250 | 26300 | 26300 | 26250 | 929 |
| 545 | 20240423 | 105500 | 3197784100 | 26300 | 26350 | 26350 | 26300 | 830 |
| 546 | 20240423 | 105400 | 3175914950 | 26400 | 26400 | 26400 | 26400 | 32 |
| 547 | 20240423 | 105300 | 3175070150 | 26400 | 26350 | 26400 | 26350 | 41 |
| 548 | 20240423 | 105200 | 3173989200 | 26350 | 26400 | 26450 | 26350 | 573 |
| 549 | 20240423 | 105100 | 3158838750 | 26400 | 26450 | 26450 | 26400 | 210 |
| 550 | 20240423 | 105000 | 3153289200 | 26450 | 26500 | 26500 | 26400 | 31 |
| 551 | 20240423 | 104900 | 3152468350 | 26500 | 26400 | 26500 | 26400 | 130 |
| 552 | 20240423 | 104800 | 3149028300 | 26450 | 26450 | 26450 | 26450 | 471 |
| 553 | 20240423 | 104700 | 3136570350 | 26400 | 26400 | 26400 | 26400 | 20 |
| 554 | 20240423 | 104600 | 3136042350 | 26450 | 26500 | 26500 | 26450 | 579 |
| 555 | 20240423 | 104500 | 3120727750 | 26500 | 26450 | 26500 | 26450 | 157 |
| 556 | 20240423 | 104400 | 3116573650 | 26450 | 26500 | 26500 | 26450 | 265 |
| 557 | 20240423 | 104300 | 3109551900 | 26450 | 26450 | 26450 | 26450 | 37 |
| 558 | 20240423 | 104200 | 3108573250 | 26500 | 26500 | 26500 | 26450 | 983 |
| 559 | 20240423 | 104100 | 3082529200 | 26450 | 26450 | 26450 | 26450 | 71 |
| 560 | 20240423 | 104000 | 3080651250 | 26450 | 26350 | 26500 | 26350 | 610 |
| 561 | 20240423 | 103900 | 3064519250 | 26300 | 26300 | 26300 | 26300 | 34 |
| 562 | 20240423 | 103800 | 3063625050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 563 | 20240423 | 103700 | 3063625050 | 26300 | 26250 | 26300 | 26200 | 21 |
| 564 | 20240423 | 103600 | 3063074300 | 26250 | 26300 | 26300 | 26250 | 970 |
| 565 | 20240423 | 103500 | 3037588900 | 26300 | 26350 | 26350 | 26300 | 14 |
| 566 | 20240423 | 103400 | 3037220650 | 26350 | 26350 | 26350 | 26250 | 940 |
| 567 | 20240423 | 103300 | 3012494650 | 26350 | 26450 | 26450 | 26350 | 1013 |
| 568 | 20240423 | 103200 | 2985762800 | 26450 | 26450 | 26450 | 26450 | 224 |
| 569 | 20240423 | 103100 | 2979838000 | 26450 | 26500 | 26500 | 26450 | 159 |
| 570 | 20240423 | 103000 | 2975630450 | 26500 | 26450 | 26500 | 26450 | 1472 |
| 571 | 20240423 | 102900 | 2936622500 | 26450 | 26450 | 26450 | 26450 | 353 |
| 572 | 20240423 | 102800 | 2927285650 | 26450 | 26450 | 26500 | 26400 | 637 |
| 573 | 20240423 | 102700 | 2910442600 | 26400 | 26400 | 26400 | 26400 | 83 |
| 574 | 20240423 | 102600 | 2908251400 | 26450 | 26400 | 26450 | 26400 | 26 |
| 575 | 20240423 | 102500 | 2907564100 | 26400 | 26400 | 26400 | 26400 | 483 |
| 576 | 20240423 | 102400 | 2894812900 | 26400 | 26350 | 26400 | 26350 | 340 |
| 577 | 20240423 | 102300 | 2885851400 | 26300 | 26300 | 26350 | 26300 | 282 |
| 578 | 20240423 | 102200 | 2878432150 | 26250 | 26250 | 26250 | 26250 | 410 |
| 579 | 20240423 | 102100 | 2867669650 | 26250 | 26200 | 26250 | 26200 | 518 |
| 580 | 20240423 | 102000 | 2854097950 | 26200 | 26250 | 26250 | 26200 | 59 |
| 581 | 20240423 | 101900 | 2852549600 | 26200 | 26200 | 26200 | 26200 | 33 |
| 582 | 20240423 | 101800 | 2851685000 | 26250 | 26200 | 26250 | 26150 | 619 |
| 583 | 20240423 | 101700 | 2835467500 | 26200 | 26200 | 26300 | 26150 | 1074 |
| 584 | 20240423 | 101600 | 2807314200 | 26200 | 26250 | 26300 | 26200 | 403 |
| 585 | 20240423 | 101500 | 2796752900 | 26300 | 26200 | 26300 | 26200 | 214 |
| 586 | 20240423 | 101400 | 2791136950 | 26200 | 26200 | 26200 | 26200 | 12 |
| 587 | 20240423 | 101300 | 2790822550 | 26200 | 26200 | 26200 | 26150 | 439 |
| 588 | 20240423 | 101200 | 2779326500 | 26200 | 26300 | 26350 | 26200 | 1814 |
| 589 | 20240423 | 101100 | 2731715250 | 26350 | 26350 | 26350 | 26350 | 21 |
| 590 | 20240423 | 101000 | 2731161900 | 26350 | 26400 | 26400 | 26300 | 39 |
| 591 | 20240423 | 100900 | 2730134350 | 26350 | 26300 | 26400 | 26300 | 512 |
| 592 | 20240423 | 100800 | 2716659250 | 26300 | 26350 | 26350 | 26250 | 414 |
| 593 | 20240423 | 100700 | 2705770450 | 26350 | 26400 | 26450 | 26350 | 828 |
| 594 | 20240423 | 100600 | 2683914900 | 26450 | 26450 | 26500 | 26400 | 188 |
| 595 | 20240423 | 100500 | 2678942300 | 26450 | 26500 | 26500 | 26400 | 397 |
| 596 | 20240423 | 100400 | 2668441750 | 26550 | 26550 | 26550 | 26400 | 133 |
| 597 | 20240423 | 100300 | 2664913550 | 26500 | 26600 | 26600 | 26450 | 159 |
| 598 | 20240423 | 100200 | 2660698350 | 26600 | 26500 | 26600 | 26500 | 53 |
| 599 | 20240423 | 100100 | 2659292050 | 26500 | 26450 | 26500 | 26400 | 382 |
| 600 | 20240423 | 100000 | 2649182450 | 26400 | 26450 | 26450 | 26400 | 745 |
| 601 | 20240423 | 095900 | 2629490350 | 26400 | 26450 | 26450 | 26400 | 822 |
| 602 | 20240423 | 095800 | 2607750800 | 26450 | 26450 | 26500 | 26450 | 408 |
| 603 | 20240423 | 095700 | 2596959100 | 26450 | 26450 | 26500 | 26450 | 157 |
| 604 | 20240423 | 095600 | 2592805850 | 26450 | 26500 | 26500 | 26400 | 1945 |
| 605 | 20240423 | 095500 | 2541306650 | 26500 | 26450 | 26500 | 26450 | 940 |
| 606 | 20240423 | 095400 | 2516413450 | 26450 | 26450 | 26500 | 26400 | 406 |
| 607 | 20240423 | 095300 | 2505673450 | 26450 | 26550 | 26550 | 26450 | 1258 |
| 608 | 20240423 | 095200 | 2472368800 | 26550 | 26600 | 26600 | 26550 | 450 |
| 609 | 20240423 | 095100 | 2460414650 | 26600 | 26650 | 26650 | 26550 | 503 |
| 610 | 20240423 | 095000 | 2447010200 | 26700 | 26500 | 26700 | 26500 | 4735 |
| 611 | 20240423 | 094900 | 2320946600 | 26450 | 26500 | 26550 | 26450 | 71 |
| 612 | 20240423 | 094800 | 2319067350 | 26550 | 26350 | 26650 | 26350 | 13141 |
| 613 | 20240423 | 094700 | 1970586600 | 26400 | 26350 | 26400 | 26350 | 653 |
| 614 | 20240423 | 094600 | 1953356450 | 26350 | 26300 | 26350 | 26250 | 46 |
| 615 | 20240423 | 094500 | 1952146650 | 26200 | 26200 | 26250 | 26200 | 1312 |
| 616 | 20240423 | 094400 | 1917713300 | 26200 | 26100 | 26200 | 26100 | 99 |
| 617 | 20240423 | 094300 | 1915127150 | 26100 | 26250 | 26250 | 26100 | 964 |
| 618 | 20240423 | 094200 | 1889902450 | 26200 | 26200 | 26200 | 26200 | 51 |
| 619 | 20240423 | 094100 | 1888566250 | 26250 | 26250 | 26250 | 26200 | 584 |
| 620 | 20240423 | 094000 | 1873246250 | 26200 | 26150 | 26250 | 26150 | 1180 |
| 621 | 20240423 | 093900 | 1842324100 | 26150 | 26100 | 26150 | 26100 | 740 |
| 622 | 20240423 | 093800 | 1822988850 | 26100 | 26150 | 26150 | 26100 | 263 |
| 623 | 20240423 | 093700 | 1816123750 | 26150 | 26200 | 26200 | 26150 | 200 |
| 624 | 20240423 | 093600 | 1810893650 | 26150 | 26150 | 26200 | 26100 | 205 |
| 625 | 20240423 | 093500 | 1805530500 | 26100 | 26100 | 26100 | 26100 | 472 |
| 626 | 20240423 | 093400 | 1793211300 | 26150 | 26200 | 26200 | 26100 | 1847 |
| 627 | 20240423 | 093300 | 1744952100 | 26250 | 26350 | 26350 | 26250 | 1191 |
| 628 | 20240423 | 093200 | 1713675900 | 26400 | 26300 | 26400 | 26300 | 7 |
| 629 | 20240423 | 093100 | 1713491700 | 26250 | 26400 | 26400 | 26200 | 1126 |
| 630 | 20240423 | 093000 | 1683863150 | 26350 | 26400 | 26500 | 26350 | 1752 |
| 631 | 20240423 | 092900 | 1637625600 | 26400 | 26450 | 26500 | 26400 | 1067 |
| 632 | 20240423 | 092800 | 1609399650 | 26450 | 26500 | 26500 | 26450 | 340 |
| 633 | 20240423 | 092700 | 1600394650 | 26450 | 26450 | 26500 | 26350 | 805 |
| 634 | 20240423 | 092600 | 1579089100 | 26400 | 26300 | 26450 | 26300 | 787 |
| 635 | 20240423 | 092500 | 1558332100 | 26300 | 26350 | 26350 | 26300 | 418 |
| 636 | 20240423 | 092400 | 1547319850 | 26350 | 26400 | 26400 | 26350 | 1568 |
| 637 | 20240423 | 092300 | 1505932850 | 26400 | 26400 | 26400 | 26400 | 489 |
| 638 | 20240423 | 092200 | 1493023250 | 26400 | 26450 | 26500 | 26400 | 930 |
| 639 | 20240423 | 092100 | 1468424850 | 26450 | 26500 | 26550 | 26400 | 2892 |
| 640 | 20240423 | 092000 | 1391889900 | 26550 | 26600 | 26650 | 26500 | 2057 |
| 641 | 20240423 | 091900 | 1337309300 | 26650 | 26550 | 26650 | 26500 | 2099 |
| 642 | 20240423 | 091800 | 1281546850 | 26500 | 26550 | 26550 | 26450 | 761 |
| 643 | 20240423 | 091700 | 1261384500 | 26550 | 26450 | 26600 | 26450 | 4245 |
| 644 | 20240423 | 091600 | 1148682750 | 26450 | 26400 | 26500 | 26300 | 6423 |
| 645 | 20240423 | 091500 | 978745400 | 26350 | 26000 | 26450 | 26000 | 9422 |
| 646 | 20240423 | 091400 | 731082650 | 26100 | 25950 | 26150 | 25950 | 4196 |
| 647 | 20240423 | 091300 | 621540750 | 25950 | 26000 | 26000 | 25900 | 771 |
| 648 | 20240423 | 091200 | 601531000 | 26000 | 26000 | 26000 | 25950 | 581 |
| 649 | 20240423 | 091100 | 586426000 | 26000 | 25900 | 26000 | 25900 | 501 |
| 650 | 20240423 | 091000 | 573414000 | 25900 | 25950 | 25950 | 25850 | 1125 |
| 651 | 20240423 | 090900 | 544278750 | 25950 | 25800 | 25950 | 25750 | 1611 |
| 652 | 20240423 | 090800 | 502638200 | 25800 | 25800 | 25850 | 25750 | 1053 |
| 653 | 20240423 | 090700 | 475498100 | 25750 | 25850 | 25850 | 25750 | 427 |
| 654 | 20240423 | 090600 | 464494050 | 25750 | 25750 | 25850 | 25700 | 1127 |
| 655 | 20240423 | 090500 | 435478950 | 25700 | 25850 | 25850 | 25700 | 826 |
| 656 | 20240423 | 090400 | 414227800 | 25850 | 25800 | 25850 | 25700 | 2566 |
| 657 | 20240423 | 090300 | 348114550 | 25800 | 25750 | 25800 | 25750 | 543 |
| 658 | 20240423 | 090200 | 334119600 | 25750 | 25650 | 25750 | 25650 | 1691 |
| 659 | 20240423 | 090100 | 290695100 | 25650 | 25800 | 26100 | 25500 | 4485 |
| 660 | 20240423 | 090000 | 175643700 | 25900 | 25600 | 26100 | 25600 | 6840 |