36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 202300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 3 | 20240423 | 202200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20240423 | 202100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20240423 | 202000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20240423 | 201900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20240423 | 201800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20240423 | 201700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20240423 | 201600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20240423 | 201500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20240423 | 201400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20240423 | 201300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20240423 | 201200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20240423 | 201100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20240423 | 201000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20240423 | 200900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20240423 | 200800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20240423 | 200700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20240423 | 200600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20240423 | 200500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20240423 | 200400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20240423 | 200300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20240423 | 200200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20240423 | 200100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20240423 | 200000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20240423 | 195900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20240423 | 195800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20240423 | 195700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20240423 | 195600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20240423 | 195500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20240423 | 195400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20240423 | 195300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 33 | 20240423 | 195200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20240423 | 195100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20240423 | 195000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20240423 | 194900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20240423 | 194800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20240423 | 194700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20240423 | 194600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20240423 | 194500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20240423 | 194400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20240423 | 194300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20240423 | 194200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20240423 | 194100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20240423 | 194000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20240423 | 193900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20240423 | 193800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20240423 | 193700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20240423 | 193600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20240423 | 193500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20240423 | 193400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20240423 | 193300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20240423 | 193200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20240423 | 193100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20240423 | 193000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20240423 | 192900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20240423 | 192800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20240423 | 192700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20240423 | 192600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20240423 | 192500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20240423 | 192400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20240423 | 192300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 63 | 20240423 | 192200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20240423 | 192100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20240423 | 192000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20240423 | 191900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20240423 | 191800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20240423 | 191700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20240423 | 191600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20240423 | 191500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20240423 | 191400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20240423 | 191300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20240423 | 191200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20240423 | 191100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20240423 | 191000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20240423 | 190900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20240423 | 190800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20240423 | 190700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20240423 | 190600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20240423 | 190500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20240423 | 190400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20240423 | 190300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20240423 | 190200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20240423 | 190100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20240423 | 190000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20240423 | 185900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20240423 | 185800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20240423 | 185700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20240423 | 185600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20240423 | 185500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20240423 | 185400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20240423 | 185300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 93 | 20240423 | 185200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20240423 | 185100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20240423 | 185000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20240423 | 184900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20240423 | 184800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20240423 | 184700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20240423 | 184600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20240423 | 184500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20240423 | 184400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20240423 | 184300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20240423 | 184200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20240423 | 184100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20240423 | 184000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20240423 | 183900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20240423 | 183800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20240423 | 183700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20240423 | 183600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20240423 | 183500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20240423 | 183400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20240423 | 183300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20240423 | 183200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20240423 | 183100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20240423 | 183000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20240423 | 182900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20240423 | 182800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20240423 | 182700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20240423 | 182600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20240423 | 182500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20240423 | 182400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20240423 | 182300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 123 | 20240423 | 182200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20240423 | 182100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20240423 | 182000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20240423 | 181900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20240423 | 181800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20240423 | 181700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20240423 | 181600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20240423 | 181500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20240423 | 181400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20240423 | 181300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20240423 | 181200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20240423 | 181100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20240423 | 181000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20240423 | 180900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20240423 | 180800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20240423 | 180700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20240423 | 180600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20240423 | 180500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20240423 | 180400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20240423 | 180300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20240423 | 180200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20240423 | 180100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20240423 | 180000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20240423 | 175900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20240423 | 175800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20240423 | 175700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20240423 | 175600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20240423 | 175500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20240423 | 175400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20240423 | 175300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 153 | 20240423 | 175200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20240423 | 175100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20240423 | 175000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20240423 | 174900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20240423 | 174800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20240423 | 174700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20240423 | 174600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20240423 | 174500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20240423 | 174400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20240423 | 174300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20240423 | 174200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20240423 | 174100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20240423 | 174000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20240423 | 173900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20240423 | 173800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20240423 | 173700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20240423 | 173600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20240423 | 173500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20240423 | 173400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20240423 | 173300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20240423 | 173200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20240423 | 173100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20240423 | 173000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20240423 | 172900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20240423 | 172800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20240423 | 172700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20240423 | 172600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20240423 | 172500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20240423 | 172400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20240423 | 172300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 183 | 20240423 | 172200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20240423 | 172100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240423 | 172000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240423 | 171900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240423 | 171800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240423 | 171700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240423 | 171600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240423 | 171500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240423 | 171400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240423 | 171300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240423 | 171200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240423 | 171100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20240423 | 171000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20240423 | 170900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20240423 | 170800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20240423 | 170700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20240423 | 170600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20240423 | 170500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20240423 | 170400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20240423 | 170300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20240423 | 170200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20240423 | 170100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20240423 | 170000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20240423 | 165900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20240423 | 165800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20240423 | 165700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20240423 | 165600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20240423 | 165500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20240423 | 165400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20240423 | 165300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 213 | 20240423 | 165200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20240423 | 165100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20240423 | 165000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20240423 | 164900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20240423 | 164800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20240423 | 164700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20240423 | 164600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20240423 | 164500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20240423 | 164400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20240423 | 164300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20240423 | 164200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20240423 | 164100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20240423 | 164000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20240423 | 163900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20240423 | 163800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20240423 | 163700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20240423 | 163600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20240423 | 163500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20240423 | 163400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20240423 | 163300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20240423 | 163200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20240423 | 163100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20240423 | 163000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20240423 | 162900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20240423 | 162800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20240423 | 162700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20240423 | 162600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20240423 | 162500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20240423 | 162400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20240423 | 162300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 243 | 20240423 | 162200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20240423 | 162100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20240423 | 162000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20240423 | 161900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20240423 | 161800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20240423 | 161700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20240423 | 161600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20240423 | 161500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20240423 | 161400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20240423 | 161300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20240423 | 161200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20240423 | 161100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20240423 | 161000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20240423 | 160900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20240423 | 160800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20240423 | 160700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20240423 | 160600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20240423 | 160500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20240423 | 160400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20240423 | 160300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20240423 | 160200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20240423 | 160100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20240423 | 160000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20240423 | 155900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20240423 | 155800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20240423 | 155700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20240423 | 155600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20240423 | 155500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20240423 | 155400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20240423 | 155300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 273 | 20240423 | 155200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20240423 | 155100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20240423 | 155000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20240423 | 154900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20240423 | 154800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20240423 | 154700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20240423 | 154600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20240423 | 154500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20240423 | 154400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20240423 | 154300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20240423 | 154200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20240423 | 154100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20240423 | 154000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20240423 | 153900 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20240423 | 153800 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20240423 | 153700 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20240423 | 153600 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20240423 | 153500 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20240423 | 153400 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20240423 | 153300 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20240423 | 153200 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20240423 | 153100 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20240423 | 153000 | 7378375150 | 39200 | 39200 | 39200 | 39200 | 2359 |
| 296 | 20240423 | 152900 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20240423 | 152800 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20240423 | 152700 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20240423 | 152600 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20240423 | 152500 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20240423 | 152400 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20240423 | 152300 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 303 | 20240423 | 152200 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 304 | 20240423 | 152100 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 305 | 20240423 | 152000 | 7285902350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20240423 | 151900 | 7285902350 | 39200 | 39200 | 39300 | 39200 | 156 |
| 307 | 20240423 | 151800 | 7279787000 | 39200 | 39300 | 39350 | 39150 | 302 |
| 308 | 20240423 | 151700 | 7267925100 | 39150 | 39150 | 39350 | 39150 | 92 |
| 309 | 20240423 | 151600 | 7264323100 | 39200 | 39150 | 39200 | 39150 | 428 |
| 310 | 20240423 | 151500 | 7247562550 | 39100 | 39500 | 39500 | 39100 | 845 |
| 311 | 20240423 | 151400 | 7214383050 | 39400 | 39400 | 39500 | 39400 | 217 |
| 312 | 20240423 | 151300 | 7205823950 | 39400 | 39500 | 39500 | 39400 | 266 |
| 313 | 20240423 | 151200 | 7195320300 | 39450 | 39500 | 39500 | 39450 | 198 |
| 314 | 20240423 | 151100 | 7187500100 | 39500 | 39500 | 39550 | 39500 | 284 |
| 315 | 20240423 | 151000 | 7176278350 | 39500 | 39550 | 39550 | 39450 | 478 |
| 316 | 20240423 | 150900 | 7157384500 | 39450 | 39550 | 39600 | 39450 | 312 |
| 317 | 20240423 | 150800 | 7145044200 | 39550 | 39500 | 39550 | 39450 | 298 |
| 318 | 20240423 | 150700 | 7133276550 | 39450 | 39550 | 39600 | 39450 | 756 |
| 319 | 20240423 | 150600 | 7103401550 | 39550 | 39500 | 39550 | 39450 | 336 |
| 320 | 20240423 | 150500 | 7090126200 | 39500 | 39500 | 39500 | 39400 | 221 |
| 321 | 20240423 | 150400 | 7081397200 | 39450 | 39500 | 39500 | 39450 | 64 |
| 322 | 20240423 | 150300 | 7078869850 | 39350 | 39400 | 39450 | 39350 | 166 |
| 323 | 20240423 | 150200 | 7072327100 | 39350 | 39400 | 39550 | 39350 | 244 |
| 324 | 20240423 | 150100 | 7062709900 | 39400 | 39450 | 39450 | 39400 | 238 |
| 325 | 20240423 | 150000 | 7053330200 | 39600 | 39600 | 39600 | 39350 | 1574 |
| 326 | 20240423 | 145900 | 6991074100 | 39600 | 39600 | 39600 | 39600 | 111 |
| 327 | 20240423 | 145800 | 6986678500 | 39600 | 39450 | 39600 | 39450 | 108 |
| 328 | 20240423 | 145700 | 6982412150 | 39150 | 39450 | 39500 | 39150 | 739 |
| 329 | 20240423 | 145600 | 6953392600 | 39400 | 39550 | 39550 | 39400 | 185 |
| 330 | 20240423 | 145500 | 6946081000 | 39500 | 39550 | 39600 | 39450 | 444 |
| 331 | 20240423 | 145400 | 6928534600 | 39600 | 39600 | 39600 | 39500 | 312 |
| 332 | 20240423 | 145300 | 6916191400 | 39600 | 39550 | 39600 | 39550 | 248 |
| 333 | 20240423 | 145200 | 6906380050 | 39450 | 39550 | 39550 | 39450 | 329 |
| 334 | 20240423 | 145100 | 6893380200 | 39500 | 39550 | 39550 | 39500 | 240 |
| 335 | 20240423 | 145000 | 6883889200 | 39550 | 39450 | 39550 | 39450 | 242 |
| 336 | 20240423 | 144900 | 6874337200 | 39450 | 39350 | 39450 | 39350 | 904 |
| 337 | 20240423 | 144800 | 6838728900 | 39350 | 39350 | 39350 | 39350 | 235 |
| 338 | 20240423 | 144700 | 6829481650 | 39350 | 39350 | 39350 | 39300 | 511 |
| 339 | 20240423 | 144600 | 6809384050 | 39350 | 39300 | 39350 | 39200 | 429 |
| 340 | 20240423 | 144500 | 6792529750 | 39350 | 39400 | 39400 | 39250 | 735 |
| 341 | 20240423 | 144400 | 6763622000 | 39450 | 39500 | 39500 | 39400 | 471 |
| 342 | 20240423 | 144300 | 6745037200 | 39550 | 39550 | 39550 | 39500 | 200 |
| 343 | 20240423 | 144200 | 6737128050 | 39500 | 39600 | 39600 | 39500 | 519 |
| 344 | 20240423 | 144100 | 6716595700 | 39600 | 39600 | 39650 | 39600 | 166 |
| 345 | 20240423 | 144000 | 6710019550 | 39600 | 39600 | 39600 | 39600 | 350 |
| 346 | 20240423 | 143900 | 6696159550 | 39600 | 39600 | 39600 | 39550 | 304 |
| 347 | 20240423 | 143800 | 6684126150 | 39600 | 39600 | 39600 | 39500 | 251 |
| 348 | 20240423 | 143700 | 6674193750 | 39600 | 39600 | 39600 | 39600 | 385 |
| 349 | 20240423 | 143600 | 6658947750 | 39600 | 39550 | 39600 | 39550 | 173 |
| 350 | 20240423 | 143500 | 6652097000 | 39600 | 39600 | 39600 | 39550 | 274 |
| 351 | 20240423 | 143400 | 6641249750 | 39600 | 39600 | 39600 | 39550 | 273 |
| 352 | 20240423 | 143300 | 6630439350 | 39600 | 39600 | 39600 | 39550 | 211 |
| 353 | 20240423 | 143200 | 6622084750 | 39600 | 39550 | 39600 | 39550 | 362 |
| 354 | 20240423 | 143100 | 6607754600 | 39600 | 39600 | 39600 | 39600 | 298 |
| 355 | 20240423 | 143000 | 6595953800 | 39650 | 39650 | 39650 | 39600 | 167 |
| 356 | 20240423 | 142900 | 6589332550 | 39650 | 39600 | 39650 | 39600 | 336 |
| 357 | 20240423 | 142800 | 6576012900 | 39650 | 39600 | 39650 | 39600 | 366 |
| 358 | 20240423 | 142700 | 6561504400 | 39650 | 39650 | 39650 | 39550 | 152 |
| 359 | 20240423 | 142600 | 6555479100 | 39650 | 39600 | 39650 | 39500 | 414 |
| 360 | 20240423 | 142500 | 6539091550 | 39600 | 39550 | 39600 | 39550 | 122 |
| 361 | 20240423 | 142400 | 6534263900 | 39600 | 39600 | 39600 | 39600 | 153 |
| 362 | 20240423 | 142300 | 6528205100 | 39650 | 39600 | 39650 | 39600 | 324 |
| 363 | 20240423 | 142200 | 6515364400 | 39650 | 39650 | 39650 | 39600 | 179 |
| 364 | 20240423 | 142100 | 6508273200 | 39600 | 39650 | 39650 | 39550 | 297 |
| 365 | 20240423 | 142000 | 6496512550 | 39600 | 39600 | 39650 | 39550 | 334 |
| 366 | 20240423 | 141900 | 6483280500 | 39650 | 39600 | 39650 | 39600 | 206 |
| 367 | 20240423 | 141800 | 6475120350 | 39600 | 39600 | 39600 | 39600 | 81 |
| 368 | 20240423 | 141700 | 6471912750 | 39600 | 39450 | 39600 | 39450 | 199 |
| 369 | 20240423 | 141600 | 6464040900 | 39450 | 39550 | 39550 | 39400 | 451 |
| 370 | 20240423 | 141500 | 6446230800 | 39550 | 39550 | 39550 | 39500 | 162 |
| 371 | 20240423 | 141400 | 6439824700 | 39550 | 39600 | 39600 | 39550 | 447 |
| 372 | 20240423 | 141300 | 6422138000 | 39600 | 39600 | 39600 | 39600 | 51 |
| 373 | 20240423 | 141200 | 6420118400 | 39450 | 39650 | 39650 | 39450 | 476 |
| 374 | 20240423 | 141100 | 6401304800 | 39650 | 39600 | 39650 | 39600 | 318 |
| 375 | 20240423 | 141000 | 6388702400 | 39600 | 39600 | 39600 | 39600 | 146 |
| 376 | 20240423 | 140900 | 6382920800 | 39600 | 39500 | 39600 | 39450 | 260 |
| 377 | 20240423 | 140800 | 6372647800 | 39450 | 39600 | 39650 | 39450 | 344 |
| 378 | 20240423 | 140700 | 6359036300 | 39650 | 39600 | 39650 | 39600 | 382 |
| 379 | 20240423 | 140600 | 6343900550 | 39650 | 39550 | 39650 | 39500 | 3585 |
| 380 | 20240423 | 140500 | 6201849100 | 39550 | 39550 | 39550 | 39550 | 118 |
| 381 | 20240423 | 140400 | 6197182200 | 39600 | 39600 | 39600 | 39550 | 503 |
| 382 | 20240423 | 140300 | 6177274750 | 39600 | 39600 | 39600 | 39550 | 641 |
| 383 | 20240423 | 140200 | 6151906150 | 39550 | 39550 | 39550 | 39500 | 153 |
| 384 | 20240423 | 140100 | 6145855050 | 39550 | 39550 | 39600 | 39550 | 203 |
| 385 | 20240423 | 140000 | 6137823850 | 39550 | 39600 | 39600 | 39500 | 752 |
| 386 | 20240423 | 135900 | 6108087200 | 39550 | 39600 | 39600 | 39550 | 393 |
| 387 | 20240423 | 135800 | 6092538450 | 39550 | 39500 | 39550 | 39500 | 219 |
| 388 | 20240423 | 135700 | 6083878100 | 39400 | 39400 | 39500 | 39400 | 285 |
| 389 | 20240423 | 135600 | 6072644000 | 39400 | 39500 | 39500 | 39350 | 405 |
| 390 | 20240423 | 135500 | 6056660900 | 39550 | 39550 | 39550 | 39500 | 226 |
| 391 | 20240423 | 135400 | 6047724600 | 39550 | 39600 | 39600 | 39450 | 1210 |
| 392 | 20240423 | 135300 | 5999912150 | 39600 | 39550 | 39600 | 39550 | 424 |
| 393 | 20240423 | 135200 | 5983125200 | 39550 | 39500 | 39550 | 39500 | 514 |
| 394 | 20240423 | 135100 | 5962797100 | 39500 | 39550 | 39550 | 39450 | 162 |
| 395 | 20240423 | 135000 | 5956395900 | 39550 | 39500 | 39550 | 39500 | 794 |
| 396 | 20240423 | 134900 | 5925018250 | 39500 | 39500 | 39500 | 39450 | 205 |
| 397 | 20240423 | 134800 | 5916923100 | 39500 | 39450 | 39500 | 39450 | 218 |
| 398 | 20240423 | 134700 | 5908315250 | 39400 | 39450 | 39450 | 39400 | 298 |
| 399 | 20240423 | 134600 | 5896562000 | 39450 | 39400 | 39450 | 39400 | 76 |
| 400 | 20240423 | 134500 | 5893564400 | 39400 | 39450 | 39450 | 39350 | 541 |
| 401 | 20240423 | 134400 | 5872238000 | 39400 | 39300 | 39400 | 39300 | 556 |
| 402 | 20240423 | 134300 | 5850333350 | 39350 | 39350 | 39350 | 39300 | 345 |
| 403 | 20240423 | 134200 | 5836767600 | 39300 | 39300 | 39300 | 39300 | 120 |
| 404 | 20240423 | 134100 | 5832051600 | 39350 | 39350 | 39350 | 39350 | 109 |
| 405 | 20240423 | 134000 | 5827762450 | 39350 | 39350 | 39350 | 39350 | 359 |
| 406 | 20240423 | 133900 | 5813635800 | 39350 | 39300 | 39350 | 39300 | 85 |
| 407 | 20240423 | 133800 | 5810293800 | 39300 | 39250 | 39300 | 39250 | 153 |
| 408 | 20240423 | 133700 | 5804283500 | 39200 | 39200 | 39200 | 39200 | 381 |
| 409 | 20240423 | 133600 | 5789348300 | 39200 | 39150 | 39200 | 39150 | 63 |
| 410 | 20240423 | 133500 | 5786880450 | 39150 | 39200 | 39200 | 39150 | 608 |
| 411 | 20240423 | 133400 | 5763055250 | 39250 | 39250 | 39250 | 39200 | 1267 |
| 412 | 20240423 | 133300 | 5713335950 | 39300 | 39250 | 39300 | 39250 | 212 |
| 413 | 20240423 | 133200 | 5705008300 | 39250 | 39250 | 39250 | 39250 | 294 |
| 414 | 20240423 | 133100 | 5693468800 | 39250 | 39350 | 39350 | 39250 | 239 |
| 415 | 20240423 | 133000 | 5684077550 | 39350 | 39350 | 39350 | 39300 | 266 |
| 416 | 20240423 | 132900 | 5673612950 | 39350 | 39350 | 39350 | 39350 | 38 |
| 417 | 20240423 | 132800 | 5672117650 | 39300 | 39350 | 39350 | 39250 | 384 |
| 418 | 20240423 | 132700 | 5657014750 | 39350 | 39400 | 39400 | 39350 | 915 |
| 419 | 20240423 | 132600 | 5620993150 | 39350 | 39500 | 39500 | 39350 | 1037 |
| 420 | 20240423 | 132500 | 5580138700 | 39400 | 39400 | 39500 | 39400 | 46 |
| 421 | 20240423 | 132400 | 5578326050 | 39350 | 39400 | 39500 | 39350 | 995 |
| 422 | 20240423 | 132300 | 5539031450 | 39400 | 39250 | 39400 | 39200 | 690 |
| 423 | 20240423 | 132200 | 5511897000 | 39300 | 39250 | 39300 | 39250 | 244 |
| 424 | 20240423 | 132100 | 5502310700 | 39300 | 39300 | 39300 | 39300 | 185 |
| 425 | 20240423 | 132000 | 5495040200 | 39200 | 39200 | 39300 | 39200 | 949 |
| 426 | 20240423 | 131900 | 5457829350 | 39200 | 39200 | 39200 | 39150 | 548 |
| 427 | 20240423 | 131800 | 5436350750 | 39200 | 39150 | 39200 | 39150 | 171 |
| 428 | 20240423 | 131700 | 5429648700 | 39150 | 39050 | 39150 | 39050 | 170 |
| 429 | 20240423 | 131600 | 5423003000 | 39000 | 39250 | 39250 | 39000 | 702 |
| 430 | 20240423 | 131500 | 5395527750 | 39250 | 39150 | 39250 | 39150 | 167 |
| 431 | 20240423 | 131400 | 5388982000 | 39300 | 39100 | 39300 | 39100 | 6 |
| 432 | 20240423 | 131300 | 5388747200 | 39100 | 39400 | 39400 | 38750 | 1573 |
| 433 | 20240423 | 131200 | 5327429550 | 39400 | 39350 | 39400 | 39350 | 528 |
| 434 | 20240423 | 131100 | 5306633000 | 39350 | 39350 | 39350 | 39350 | 103 |
| 435 | 20240423 | 131000 | 5302579950 | 39300 | 39350 | 39350 | 39250 | 41 |
| 436 | 20240423 | 130900 | 5300968150 | 39350 | 39350 | 39350 | 39250 | 240 |
| 437 | 20240423 | 130800 | 5291540650 | 39400 | 39500 | 39500 | 39400 | 414 |
| 438 | 20240423 | 130700 | 5275211500 | 39500 | 39500 | 39500 | 39500 | 526 |
| 439 | 20240423 | 130600 | 5254434500 | 39500 | 39550 | 39550 | 39500 | 108 |
| 440 | 20240423 | 130500 | 5250167800 | 39500 | 39600 | 39600 | 39500 | 157 |
| 441 | 20240423 | 130400 | 5243952550 | 39600 | 39600 | 39700 | 39600 | 282 |
| 442 | 20240423 | 130300 | 5232773450 | 39700 | 39600 | 39700 | 39550 | 821 |
| 443 | 20240423 | 130200 | 5200228600 | 39650 | 39600 | 39650 | 39550 | 1462 |
| 444 | 20240423 | 130100 | 5142276600 | 39600 | 39400 | 39600 | 39400 | 4319 |
| 445 | 20240423 | 130000 | 4971550350 | 39350 | 39200 | 39350 | 39200 | 1625 |
| 446 | 20240423 | 125900 | 4907685850 | 39300 | 39200 | 39300 | 39200 | 289 |
| 447 | 20240423 | 125800 | 4896338150 | 39200 | 39150 | 39200 | 39150 | 267 |
| 448 | 20240423 | 125700 | 4885873500 | 39100 | 39150 | 39150 | 39100 | 246 |
| 449 | 20240423 | 125600 | 4876248600 | 39150 | 39100 | 39150 | 39100 | 188 |
| 450 | 20240423 | 125500 | 4868895600 | 39100 | 39250 | 39250 | 39100 | 340 |
| 451 | 20240423 | 125400 | 4855585050 | 39250 | 39200 | 39250 | 39200 | 77 |
| 452 | 20240423 | 125300 | 4852564000 | 39250 | 39350 | 39350 | 39250 | 546 |
| 453 | 20240423 | 125200 | 4831115000 | 39350 | 39450 | 39450 | 39300 | 630 |
| 454 | 20240423 | 125100 | 4806310450 | 39400 | 39450 | 39500 | 39300 | 756 |
| 455 | 20240423 | 125000 | 4776522800 | 39450 | 39300 | 39450 | 39300 | 741 |
| 456 | 20240423 | 124900 | 4747339000 | 39350 | 39250 | 39350 | 39250 | 1183 |
| 457 | 20240423 | 124800 | 4700840550 | 39250 | 39200 | 39300 | 39200 | 964 |
| 458 | 20240423 | 124700 | 4663008150 | 39200 | 39050 | 39200 | 39050 | 149 |
| 459 | 20240423 | 124600 | 4657176200 | 39200 | 39000 | 39250 | 38950 | 6048 |
| 460 | 20240423 | 124500 | 4420423050 | 38900 | 39000 | 39000 | 38900 | 375 |
| 461 | 20240423 | 124400 | 4405827400 | 38900 | 38900 | 38900 | 38900 | 50 |
| 462 | 20240423 | 124300 | 4403882400 | 38900 | 39050 | 39050 | 38900 | 329 |
| 463 | 20240423 | 124200 | 4391054450 | 39050 | 39000 | 39050 | 39000 | 1412 |
| 464 | 20240423 | 124100 | 4335982350 | 39000 | 38950 | 39050 | 38950 | 2794 |
| 465 | 20240423 | 124000 | 4227038750 | 38950 | 38950 | 38950 | 38950 | 392 |
| 466 | 20240423 | 123900 | 4211770350 | 38950 | 38850 | 38950 | 38850 | 119 |
| 467 | 20240423 | 123800 | 4207142250 | 38850 | 38800 | 38850 | 38800 | 14 |
| 468 | 20240423 | 123700 | 4206598400 | 38800 | 38950 | 38950 | 38800 | 316 |
| 469 | 20240423 | 123600 | 4194321050 | 38900 | 38900 | 38900 | 38850 | 261 |
| 470 | 20240423 | 123500 | 4184173400 | 38900 | 38900 | 38900 | 38900 | 281 |
| 471 | 20240423 | 123400 | 4173242500 | 38950 | 38950 | 38950 | 38900 | 241 |
| 472 | 20240423 | 123300 | 4163859200 | 38950 | 38950 | 38950 | 38950 | 361 |
| 473 | 20240423 | 123200 | 4149798250 | 38950 | 38900 | 38950 | 38900 | 129 |
| 474 | 20240423 | 123100 | 4144774150 | 38950 | 38900 | 38950 | 38900 | 122 |
| 475 | 20240423 | 123000 | 4140022650 | 38900 | 38900 | 38900 | 38900 | 187 |
| 476 | 20240423 | 122900 | 4132748350 | 38950 | 38900 | 38950 | 38900 | 189 |
| 477 | 20240423 | 122800 | 4125389200 | 38900 | 38900 | 38900 | 38900 | 89 |
| 478 | 20240423 | 122700 | 4121927100 | 38900 | 38850 | 38900 | 38850 | 134 |
| 479 | 20240423 | 122600 | 4116714600 | 38850 | 38900 | 38900 | 38850 | 137 |
| 480 | 20240423 | 122500 | 4111385350 | 38900 | 38900 | 38900 | 38900 | 229 |
| 481 | 20240423 | 122400 | 4102477250 | 38900 | 38850 | 38900 | 38850 | 264 |
| 482 | 20240423 | 122300 | 4092213800 | 38850 | 38850 | 38850 | 38800 | 137 |
| 483 | 20240423 | 122200 | 4086891900 | 38900 | 38900 | 38900 | 38850 | 171 |
| 484 | 20240423 | 122100 | 4080241500 | 38900 | 38900 | 38900 | 38900 | 323 |
| 485 | 20240423 | 122000 | 4067676800 | 38900 | 38850 | 38900 | 38850 | 160 |
| 486 | 20240423 | 121900 | 4061452950 | 38850 | 38900 | 38900 | 38800 | 81 |
| 487 | 20240423 | 121800 | 4058306900 | 38900 | 38900 | 38900 | 38850 | 235 |
| 488 | 20240423 | 121700 | 4049171100 | 38900 | 38850 | 38900 | 38850 | 361 |
| 489 | 20240423 | 121600 | 4035138350 | 38900 | 38900 | 38900 | 38850 | 188 |
| 490 | 20240423 | 121500 | 4027826600 | 38900 | 38900 | 38900 | 38850 | 175 |
| 491 | 20240423 | 121400 | 4021020100 | 38900 | 38850 | 38900 | 38850 | 141 |
| 492 | 20240423 | 121300 | 4015536300 | 38850 | 38900 | 38900 | 38850 | 359 |
| 493 | 20240423 | 121200 | 4001579900 | 38900 | 38850 | 38900 | 38850 | 309 |
| 494 | 20240423 | 121100 | 3989560900 | 38850 | 38800 | 38900 | 38800 | 3595 |
| 495 | 20240423 | 121000 | 3850051650 | 38800 | 38750 | 38800 | 38750 | 164 |
| 496 | 20240423 | 120900 | 3843688700 | 38750 | 38800 | 38800 | 38750 | 3 |
| 497 | 20240423 | 120800 | 3843572350 | 38850 | 38850 | 38850 | 38850 | 171 |
| 498 | 20240423 | 120700 | 3836929000 | 38850 | 38800 | 38850 | 38750 | 330 |
| 499 | 20240423 | 120600 | 3824117600 | 38800 | 38800 | 38800 | 38800 | 133 |
| 500 | 20240423 | 120500 | 3818957200 | 38800 | 38800 | 38800 | 38800 | 254 |
| 501 | 20240423 | 120400 | 3809102000 | 38800 | 38800 | 38800 | 38800 | 228 |
| 502 | 20240423 | 120300 | 3800255600 | 38800 | 38750 | 38800 | 38750 | 68 |
| 503 | 20240423 | 120200 | 3797617500 | 38650 | 38650 | 38650 | 38650 | 218 |
| 504 | 20240423 | 120100 | 3789191800 | 38600 | 38750 | 38750 | 38600 | 70 |
| 505 | 20240423 | 120000 | 3786484950 | 38800 | 38800 | 38800 | 38800 | 246 |
| 506 | 20240423 | 115900 | 3776940150 | 38800 | 38800 | 38800 | 38800 | 141 |
| 507 | 20240423 | 115800 | 3771469350 | 38800 | 38800 | 38800 | 38750 | 227 |
| 508 | 20240423 | 115700 | 3762666850 | 38800 | 38750 | 38800 | 38750 | 222 |
| 509 | 20240423 | 115600 | 3754058800 | 38750 | 38800 | 38800 | 38750 | 77 |
| 510 | 20240423 | 115500 | 3751074550 | 38800 | 38800 | 38800 | 38800 | 163 |
| 511 | 20240423 | 115400 | 3744750150 | 38800 | 38750 | 38800 | 38750 | 181 |
| 512 | 20240423 | 115300 | 3737728850 | 38800 | 38800 | 38800 | 38800 | 137 |
| 513 | 20240423 | 115200 | 3732413250 | 38800 | 38750 | 38800 | 38750 | 293 |
| 514 | 20240423 | 115100 | 3721048200 | 38750 | 38800 | 38800 | 38750 | 354 |
| 515 | 20240423 | 115000 | 3707313050 | 38800 | 38700 | 38800 | 38700 | 49 |
| 516 | 20240423 | 114900 | 3705414750 | 38750 | 38750 | 38750 | 38750 | 228 |
| 517 | 20240423 | 114800 | 3696579750 | 38750 | 38750 | 38750 | 38750 | 100 |
| 518 | 20240423 | 114700 | 3692704750 | 38750 | 38800 | 38800 | 38750 | 448 |
| 519 | 20240423 | 114600 | 3675344700 | 38800 | 38700 | 38800 | 38700 | 79 |
| 520 | 20240423 | 114500 | 3672279900 | 38750 | 38650 | 38750 | 38650 | 51 |
| 521 | 20240423 | 114400 | 3670307700 | 38600 | 38850 | 38900 | 38600 | 371 |
| 522 | 20240423 | 114300 | 3655922550 | 38850 | 38850 | 38850 | 38800 | 301 |
| 523 | 20240423 | 114200 | 3644233800 | 38850 | 38850 | 38850 | 38800 | 217 |
| 524 | 20240423 | 114100 | 3635804900 | 38850 | 38850 | 38850 | 38800 | 560 |
| 525 | 20240423 | 114000 | 3614051900 | 38850 | 38800 | 38850 | 38800 | 317 |
| 526 | 20240423 | 113900 | 3601744800 | 38800 | 38800 | 38800 | 38800 | 31 |
| 527 | 20240423 | 113800 | 3600542000 | 38750 | 38750 | 38750 | 38750 | 21 |
| 528 | 20240423 | 113700 | 3599728250 | 38800 | 38850 | 38850 | 38800 | 362 |
| 529 | 20240423 | 113600 | 3585682000 | 38850 | 38850 | 38850 | 38850 | 320 |
| 530 | 20240423 | 113500 | 3573250000 | 38850 | 38750 | 38850 | 38750 | 163 |
| 531 | 20240423 | 113400 | 3566923750 | 38750 | 38700 | 38750 | 38700 | 81 |
| 532 | 20240423 | 113300 | 3563785550 | 38700 | 38650 | 38700 | 38650 | 187 |
| 533 | 20240423 | 113200 | 3556554800 | 38700 | 38700 | 38700 | 38700 | 207 |
| 534 | 20240423 | 113100 | 3548543900 | 38650 | 38700 | 38700 | 38600 | 392 |
| 535 | 20240423 | 113000 | 3533398150 | 38700 | 38700 | 38700 | 38650 | 405 |
| 536 | 20240423 | 112900 | 3517729650 | 38700 | 38650 | 38700 | 38650 | 101 |
| 537 | 20240423 | 112800 | 3513822700 | 38600 | 38500 | 38650 | 38500 | 96 |
| 538 | 20240423 | 112700 | 3510118050 | 38500 | 38750 | 38750 | 38500 | 682 |
| 539 | 20240423 | 112600 | 3483754900 | 38700 | 38700 | 38800 | 38700 | 25 |
| 540 | 20240423 | 112500 | 3482787150 | 38650 | 38800 | 38800 | 38650 | 452 |
| 541 | 20240423 | 112400 | 3465257900 | 38850 | 38850 | 38850 | 38800 | 715 |
| 542 | 20240423 | 112300 | 3437487150 | 38850 | 38800 | 38850 | 38800 | 259 |
| 543 | 20240423 | 112200 | 3427429600 | 38800 | 38850 | 38850 | 38800 | 107 |
| 544 | 20240423 | 112100 | 3423277900 | 38850 | 38800 | 38850 | 38800 | 277 |
| 545 | 20240423 | 112000 | 3412523500 | 38800 | 38750 | 38800 | 38700 | 890 |
| 546 | 20240423 | 111900 | 3378040750 | 38750 | 38800 | 38800 | 38700 | 467 |
| 547 | 20240423 | 111800 | 3359946500 | 38800 | 38850 | 38850 | 38700 | 186 |
| 548 | 20240423 | 111700 | 3352737950 | 38800 | 38800 | 38800 | 38750 | 989 |
| 549 | 20240423 | 111600 | 3314379750 | 38800 | 38700 | 38800 | 38700 | 916 |
| 550 | 20240423 | 111500 | 3278884850 | 38700 | 38600 | 38700 | 38550 | 1625 |
| 551 | 20240423 | 111400 | 3216042450 | 38600 | 38500 | 38600 | 38450 | 561 |
| 552 | 20240423 | 111300 | 3194412300 | 38500 | 38550 | 38550 | 38500 | 339 |
| 553 | 20240423 | 111200 | 3181357300 | 38500 | 38450 | 38500 | 38450 | 1775 |
| 554 | 20240423 | 111100 | 3113042100 | 38400 | 38400 | 38400 | 38350 | 757 |
| 555 | 20240423 | 111000 | 3083993400 | 38400 | 38400 | 38400 | 38400 | 148 |
| 556 | 20240423 | 110900 | 3078310200 | 38400 | 38400 | 38400 | 38350 | 189 |
| 557 | 20240423 | 110800 | 3071053600 | 38400 | 38400 | 38400 | 38400 | 268 |
| 558 | 20240423 | 110700 | 3060762400 | 38400 | 38400 | 38400 | 38400 | 759 |
| 559 | 20240423 | 110600 | 3031616800 | 38350 | 38350 | 38350 | 38300 | 282 |
| 560 | 20240423 | 110500 | 3020802850 | 38350 | 38350 | 38350 | 38300 | 341 |
| 561 | 20240423 | 110400 | 3007728000 | 38350 | 38300 | 38350 | 38300 | 172 |
| 562 | 20240423 | 110300 | 3001133450 | 38300 | 38250 | 38300 | 38250 | 309 |
| 563 | 20240423 | 110200 | 2989300100 | 38300 | 38250 | 38300 | 38250 | 556 |
| 564 | 20240423 | 110100 | 2968005700 | 38250 | 38250 | 38250 | 38250 | 40 |
| 565 | 20240423 | 110000 | 2966475700 | 38200 | 38150 | 38200 | 38150 | 752 |
| 566 | 20240423 | 105900 | 2937750900 | 38200 | 38200 | 38200 | 38200 | 19 |
| 567 | 20240423 | 105800 | 2937025100 | 38200 | 38050 | 38200 | 38050 | 306 |
| 568 | 20240423 | 105700 | 2925357750 | 38050 | 38000 | 38050 | 38000 | 502 |
| 569 | 20240423 | 105600 | 2906257200 | 38050 | 38000 | 38050 | 38000 | 250 |
| 570 | 20240423 | 105500 | 2896750450 | 37950 | 38150 | 38150 | 37950 | 2272 |
| 571 | 20240423 | 105400 | 2810369600 | 38150 | 38200 | 38200 | 38150 | 366 |
| 572 | 20240423 | 105300 | 2796400000 | 38200 | 38250 | 38250 | 38200 | 161 |
| 573 | 20240423 | 105200 | 2790244800 | 38200 | 38400 | 38400 | 38200 | 4005 |
| 574 | 20240423 | 105100 | 2636938850 | 38400 | 38400 | 38400 | 38250 | 771 |
| 575 | 20240423 | 105000 | 2607366800 | 38500 | 38400 | 38550 | 38350 | 1515 |
| 576 | 20240423 | 104900 | 2549047300 | 38400 | 38450 | 38450 | 38300 | 1057 |
| 577 | 20240423 | 104800 | 2508415500 | 38350 | 38300 | 38350 | 38300 | 385 |
| 578 | 20240423 | 104700 | 2493657700 | 38250 | 38350 | 38350 | 38250 | 158 |
| 579 | 20240423 | 104600 | 2487598950 | 38400 | 38400 | 38450 | 38400 | 1377 |
| 580 | 20240423 | 104500 | 2434668650 | 38450 | 38400 | 38450 | 38400 | 155 |
| 581 | 20240423 | 104400 | 2428709000 | 38400 | 38250 | 38400 | 38250 | 1459 |
| 582 | 20240423 | 104300 | 2372713100 | 38300 | 38300 | 38300 | 38300 | 144 |
| 583 | 20240423 | 104200 | 2367197900 | 38250 | 38250 | 38250 | 38250 | 272 |
| 584 | 20240423 | 104100 | 2356793900 | 38300 | 38400 | 38400 | 38300 | 523 |
| 585 | 20240423 | 104000 | 2336737900 | 38450 | 38450 | 38450 | 38350 | 165 |
| 586 | 20240423 | 103900 | 2330395950 | 38450 | 38400 | 38500 | 38350 | 1592 |
| 587 | 20240423 | 103800 | 2269184450 | 38400 | 38350 | 38400 | 38350 | 488 |
| 588 | 20240423 | 103700 | 2250447000 | 38350 | 38350 | 38450 | 38300 | 1227 |
| 589 | 20240423 | 103600 | 2203374250 | 38350 | 38400 | 38400 | 38200 | 699 |
| 590 | 20240423 | 103500 | 2176539400 | 38400 | 38200 | 38400 | 38050 | 3753 |
| 591 | 20240423 | 103400 | 2032901100 | 38200 | 38300 | 38300 | 38150 | 229 |
| 592 | 20240423 | 103300 | 2024157800 | 38300 | 38150 | 38300 | 38050 | 3671 |
| 593 | 20240423 | 103200 | 1883729000 | 38150 | 37900 | 38250 | 37900 | 16348 |
| 594 | 20240423 | 103100 | 1262680750 | 37850 | 37800 | 37850 | 37800 | 716 |
| 595 | 20240423 | 103000 | 1235594100 | 37800 | 37800 | 37800 | 37800 | 21 |
| 596 | 20240423 | 102900 | 1234800300 | 37700 | 37650 | 37700 | 37650 | 255 |
| 597 | 20240423 | 102800 | 1225192800 | 37700 | 37800 | 37800 | 37700 | 296 |
| 598 | 20240423 | 102700 | 1214023500 | 37700 | 37700 | 37700 | 37700 | 77 |
| 599 | 20240423 | 102600 | 1211120600 | 37700 | 37650 | 37700 | 37650 | 635 |
| 600 | 20240423 | 102500 | 1187191850 | 37650 | 37600 | 37650 | 37600 | 57 |
| 601 | 20240423 | 102400 | 1185048350 | 37650 | 37600 | 37650 | 37600 | 452 |
| 602 | 20240423 | 102300 | 1168053100 | 37600 | 37600 | 37600 | 37600 | 60 |
| 603 | 20240423 | 102200 | 1165797100 | 37650 | 37600 | 37650 | 37600 | 32 |
| 604 | 20240423 | 102100 | 1164592400 | 37600 | 37650 | 37650 | 37600 | 315 |
| 605 | 20240423 | 102000 | 1152732700 | 37700 | 37700 | 37700 | 37700 | 5 |
| 606 | 20240423 | 101900 | 1152544200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 607 | 20240423 | 101800 | 1152544200 | 37700 | 37700 | 37700 | 37700 | 1 |
| 608 | 20240423 | 101700 | 1152506500 | 37700 | 37700 | 37700 | 37650 | 56 |
| 609 | 20240423 | 101600 | 1150397300 | 37750 | 37800 | 37800 | 37750 | 210 |
| 610 | 20240423 | 101500 | 1142459800 | 37800 | 37800 | 37800 | 37800 | 17 |
| 611 | 20240423 | 101400 | 1141817200 | 37850 | 37850 | 37850 | 37850 | 202 |
| 612 | 20240423 | 101300 | 1134171500 | 37800 | 37850 | 37850 | 37800 | 51 |
| 613 | 20240423 | 101200 | 1132241200 | 37850 | 37800 | 37850 | 37800 | 162 |
| 614 | 20240423 | 101100 | 1126110500 | 37800 | 37800 | 37800 | 37800 | 201 |
| 615 | 20240423 | 101000 | 1118512700 | 37800 | 37800 | 37800 | 37800 | 5 |
| 616 | 20240423 | 100900 | 1118323700 | 37800 | 37850 | 37850 | 37700 | 30 |
| 617 | 20240423 | 100800 | 1117190650 | 37700 | 37700 | 37700 | 37700 | 10 |
| 618 | 20240423 | 100700 | 1116813650 | 37650 | 37650 | 37650 | 37650 | 505 |
| 619 | 20240423 | 100600 | 1097800400 | 37850 | 37650 | 37850 | 37650 | 349 |
| 620 | 20240423 | 100500 | 1084610550 | 37650 | 37850 | 37850 | 37650 | 346 |
| 621 | 20240423 | 100400 | 1071577750 | 37850 | 37700 | 37850 | 37700 | 816 |
| 622 | 20240423 | 100300 | 1040716500 | 37700 | 37700 | 37800 | 37700 | 23 |
| 623 | 20240423 | 100200 | 1039849200 | 37800 | 37800 | 37800 | 37800 | 2 |
| 624 | 20240423 | 100100 | 1039773600 | 37800 | 37750 | 37800 | 37750 | 59 |
| 625 | 20240423 | 100000 | 1037544700 | 37600 | 37850 | 37850 | 37600 | 351 |
| 626 | 20240423 | 095900 | 1024287750 | 37650 | 37750 | 37750 | 37650 | 291 |
| 627 | 20240423 | 095800 | 1013317150 | 37750 | 37900 | 37900 | 37750 | 946 |
| 628 | 20240423 | 095700 | 977526600 | 37900 | 37900 | 37900 | 37900 | 927 |
| 629 | 20240423 | 095600 | 942393300 | 37900 | 37850 | 37950 | 37800 | 923 |
| 630 | 20240423 | 095500 | 907422550 | 37700 | 37650 | 37900 | 37650 | 2183 |
| 631 | 20240423 | 095400 | 824969750 | 37650 | 37600 | 37650 | 37600 | 505 |
| 632 | 20240423 | 095300 | 805956550 | 37600 | 37500 | 37600 | 37500 | 584 |
| 633 | 20240423 | 095200 | 784023200 | 37350 | 37400 | 37500 | 37350 | 628 |
| 634 | 20240423 | 095100 | 760482300 | 37400 | 37450 | 37450 | 37400 | 204 |
| 635 | 20240423 | 095000 | 752848150 | 37450 | 37450 | 37450 | 37450 | 200 |
| 636 | 20240423 | 094900 | 745358150 | 37400 | 37350 | 37400 | 37350 | 130 |
| 637 | 20240423 | 094800 | 740502400 | 37350 | 37350 | 37350 | 37350 | 5 |
| 638 | 20240423 | 094700 | 740315650 | 37400 | 37400 | 37400 | 37400 | 63 |
| 639 | 20240423 | 094600 | 737959450 | 37350 | 37400 | 37400 | 37350 | 66 |
| 640 | 20240423 | 094500 | 735494100 | 37350 | 37400 | 37400 | 37350 | 61 |
| 641 | 20240423 | 094400 | 733215250 | 37350 | 37350 | 37350 | 37350 | 125 |
| 642 | 20240423 | 094300 | 728546500 | 37350 | 37350 | 37350 | 37350 | 104 |
| 643 | 20240423 | 094200 | 724662100 | 37300 | 37250 | 37300 | 37250 | 51 |
| 644 | 20240423 | 094100 | 722760850 | 37250 | 37200 | 37250 | 37200 | 96 |
| 645 | 20240423 | 094000 | 719186600 | 37250 | 37250 | 37250 | 37250 | 78 |
| 646 | 20240423 | 093900 | 716281100 | 37250 | 37250 | 37450 | 37200 | 484 |
| 647 | 20240423 | 093800 | 698225950 | 37200 | 37200 | 37200 | 37200 | 411 |
| 648 | 20240423 | 093700 | 682936750 | 37400 | 37250 | 37400 | 37200 | 528 |
| 649 | 20240423 | 093600 | 663239700 | 37250 | 37250 | 37250 | 37250 | 1 |
| 650 | 20240423 | 093500 | 663202450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 651 | 20240423 | 093400 | 663202450 | 37200 | 37250 | 37250 | 37200 | 351 |
| 652 | 20240423 | 093300 | 650131800 | 37250 | 37300 | 37300 | 37250 | 368 |
| 653 | 20240423 | 093200 | 636423450 | 37300 | 37300 | 37300 | 37300 | 0 |
| 654 | 20240423 | 093100 | 636423450 | 37300 | 37300 | 37300 | 37300 | 11 |
| 655 | 20240423 | 093000 | 636013150 | 37300 | 37350 | 37350 | 37300 | 248 |
| 656 | 20240423 | 092900 | 626762400 | 37350 | 37350 | 37350 | 37350 | 289 |
| 657 | 20240423 | 092800 | 615968250 | 37350 | 37400 | 37400 | 37350 | 23 |
| 658 | 20240423 | 092700 | 615108850 | 37400 | 37500 | 37500 | 37400 | 260 |
| 659 | 20240423 | 092600 | 605361950 | 37450 | 37450 | 37450 | 37450 | 5 |
| 660 | 20240423 | 092500 | 605174700 | 37450 | 37400 | 37450 | 37400 | 36 |
| 661 | 20240423 | 092400 | 603827800 | 37500 | 37550 | 37550 | 37500 | 61 |
| 662 | 20240423 | 092300 | 601539300 | 37550 | 37400 | 37550 | 37350 | 519 |
| 663 | 20240423 | 092200 | 582145300 | 37400 | 37450 | 37450 | 37400 | 147 |
| 664 | 20240423 | 092100 | 576646500 | 37600 | 37450 | 37600 | 37450 | 1459 |
| 665 | 20240423 | 092000 | 521916500 | 37350 | 37350 | 37400 | 37300 | 961 |
| 666 | 20240423 | 091900 | 486041650 | 37350 | 37300 | 37450 | 37300 | 173 |
| 667 | 20240423 | 091800 | 479577150 | 37250 | 37250 | 37250 | 37250 | 20 |
| 668 | 20240423 | 091700 | 478832150 | 37250 | 37200 | 37300 | 37200 | 109 |
| 669 | 20240423 | 091600 | 474769550 | 37100 | 37050 | 37200 | 37050 | 191 |
| 670 | 20240423 | 091500 | 467673250 | 37000 | 37000 | 37000 | 37000 | 655 |
| 671 | 20240423 | 091400 | 443438250 | 37000 | 37250 | 37250 | 37000 | 537 |
| 672 | 20240423 | 091300 | 423539300 | 37300 | 37350 | 37350 | 37150 | 106 |
| 673 | 20240423 | 091200 | 419593650 | 37500 | 37600 | 37650 | 37450 | 2093 |
| 674 | 20240423 | 091100 | 341080900 | 37600 | 37600 | 37700 | 37600 | 1189 |
| 675 | 20240423 | 091000 | 296301000 | 37600 | 37500 | 37600 | 37500 | 1186 |
| 676 | 20240423 | 090900 | 251751750 | 37500 | 37500 | 37550 | 37450 | 625 |
| 677 | 20240423 | 090800 | 228316000 | 37450 | 37350 | 37450 | 37350 | 926 |
| 678 | 20240423 | 090700 | 193662750 | 37400 | 37400 | 37400 | 37400 | 1063 |
| 679 | 20240423 | 090600 | 153906550 | 37400 | 37400 | 37400 | 37400 | 1792 |
| 680 | 20240423 | 090500 | 86885750 | 37400 | 37100 | 37400 | 37100 | 734 |
| 681 | 20240423 | 090400 | 59499900 | 37050 | 37050 | 37100 | 37000 | 685 |
| 682 | 20240423 | 090300 | 34117650 | 37000 | 37000 | 37000 | 36950 | 248 |
| 683 | 20240423 | 090200 | 24942500 | 36950 | 36850 | 37050 | 36850 | 167 |
| 684 | 20240423 | 090100 | 18776050 | 37050 | 36850 | 37050 | 36850 | 59 |
| 685 | 20240423 | 090000 | 16599050 | 36850 | 36800 | 36900 | 36800 | 451 |