37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 203400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 3 | 20240423 | 203300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240423 | 203200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240423 | 203100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240423 | 203000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240423 | 202900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240423 | 202800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240423 | 202700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240423 | 202600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240423 | 202500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240423 | 202400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240423 | 202300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240423 | 202200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240423 | 202100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240423 | 202000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240423 | 201900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240423 | 201800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240423 | 201700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240423 | 201600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240423 | 201500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240423 | 201400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240423 | 201300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240423 | 201200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240423 | 201100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240423 | 201000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240423 | 200900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240423 | 200800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240423 | 200700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240423 | 200600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240423 | 200500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240423 | 200400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 33 | 20240423 | 200300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240423 | 200200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240423 | 200100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240423 | 200000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240423 | 195900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240423 | 195800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240423 | 195700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240423 | 195600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240423 | 195500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240423 | 195400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240423 | 195300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240423 | 195200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240423 | 195100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240423 | 195000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240423 | 194900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240423 | 194800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240423 | 194700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240423 | 194600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240423 | 194500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240423 | 194400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240423 | 194300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240423 | 194200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240423 | 194100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240423 | 194000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240423 | 193900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240423 | 193800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240423 | 193700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240423 | 193600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240423 | 193500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240423 | 193400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 63 | 20240423 | 193300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240423 | 193200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240423 | 193100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240423 | 193000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240423 | 192900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240423 | 192800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240423 | 192700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240423 | 192600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240423 | 192500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240423 | 192400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240423 | 192300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240423 | 192200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240423 | 192100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240423 | 192000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240423 | 191900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240423 | 191800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240423 | 191700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240423 | 191600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240423 | 191500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240423 | 191400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240423 | 191300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240423 | 191200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240423 | 191100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240423 | 191000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240423 | 190900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240423 | 190800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240423 | 190700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240423 | 190600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240423 | 190500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240423 | 190400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 93 | 20240423 | 190300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240423 | 190200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240423 | 190100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240423 | 190000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240423 | 185900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240423 | 185800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240423 | 185700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240423 | 185600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240423 | 185500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240423 | 185400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240423 | 185300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240423 | 185200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240423 | 185100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240423 | 185000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240423 | 184900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240423 | 184800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240423 | 184700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240423 | 184600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240423 | 184500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240423 | 184400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240423 | 184300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240423 | 184200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240423 | 184100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240423 | 184000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240423 | 183900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240423 | 183800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240423 | 183700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240423 | 183600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240423 | 183500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240423 | 183400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 123 | 20240423 | 183300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240423 | 183200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240423 | 183100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240423 | 183000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240423 | 182900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240423 | 182800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240423 | 182700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240423 | 182600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240423 | 182500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240423 | 182400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240423 | 182300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240423 | 182200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240423 | 182100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240423 | 182000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240423 | 181900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240423 | 181800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240423 | 181700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240423 | 181600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240423 | 181500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240423 | 181400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240423 | 181300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240423 | 181200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240423 | 181100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240423 | 181000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240423 | 180900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240423 | 180800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240423 | 180700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240423 | 180600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240423 | 180500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240423 | 180400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 153 | 20240423 | 180300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240423 | 180200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240423 | 180100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240423 | 180000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240423 | 175900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240423 | 175800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240423 | 175700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240423 | 175600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240423 | 175500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240423 | 175400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240423 | 175300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240423 | 175200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240423 | 175100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240423 | 175000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240423 | 174900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240423 | 174800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240423 | 174700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240423 | 174600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240423 | 174500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240423 | 174400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240423 | 174300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240423 | 174200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240423 | 174100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240423 | 174000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240423 | 173900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240423 | 173800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240423 | 173700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240423 | 173600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240423 | 173500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240423 | 173400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 183 | 20240423 | 173300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240423 | 173200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240423 | 173100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240423 | 173000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240423 | 172900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240423 | 172800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240423 | 172700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240423 | 172600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240423 | 172500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240423 | 172400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240423 | 172300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240423 | 172200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240423 | 172100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240423 | 172000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240423 | 171900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240423 | 171800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240423 | 171700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240423 | 171600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240423 | 171500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20240423 | 171400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20240423 | 171300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20240423 | 171200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20240423 | 171100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20240423 | 171000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20240423 | 170900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20240423 | 170800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20240423 | 170700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20240423 | 170600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20240423 | 170500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20240423 | 170400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 213 | 20240423 | 170300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20240423 | 170200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20240423 | 170100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20240423 | 170000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20240423 | 165900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20240423 | 165800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20240423 | 165700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20240423 | 165600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20240423 | 165500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20240423 | 165400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20240423 | 165300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20240423 | 165200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20240423 | 165100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20240423 | 165000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20240423 | 164900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20240423 | 164800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20240423 | 164700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20240423 | 164600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20240423 | 164500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20240423 | 164400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20240423 | 164300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20240423 | 164200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20240423 | 164100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20240423 | 164000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20240423 | 163900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20240423 | 163800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20240423 | 163700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20240423 | 163600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20240423 | 163500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20240423 | 163400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 243 | 20240423 | 163300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20240423 | 163200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20240423 | 163100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20240423 | 163000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20240423 | 162900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20240423 | 162800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20240423 | 162700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20240423 | 162600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20240423 | 162500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20240423 | 162400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20240423 | 162300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20240423 | 162200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20240423 | 162100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20240423 | 162000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20240423 | 161900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20240423 | 161800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20240423 | 161700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20240423 | 161600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20240423 | 161500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20240423 | 161400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20240423 | 161300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20240423 | 161200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20240423 | 161100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20240423 | 161000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20240423 | 160900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20240423 | 160800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20240423 | 160700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20240423 | 160600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20240423 | 160500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20240423 | 160400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 273 | 20240423 | 160300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20240423 | 160200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20240423 | 160100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20240423 | 160000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20240423 | 155900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20240423 | 155800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20240423 | 155700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20240423 | 155600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20240423 | 155500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20240423 | 155400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 283 | 20240423 | 155300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20240423 | 155200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20240423 | 155100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20240423 | 155000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20240423 | 154900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20240423 | 154800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20240423 | 154700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20240423 | 154600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20240423 | 154500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20240423 | 154400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20240423 | 154300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 294 | 20240423 | 154200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 295 | 20240423 | 154100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 296 | 20240423 | 154000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 297 | 20240423 | 153900 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 298 | 20240423 | 153800 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 299 | 20240423 | 153700 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 300 | 20240423 | 153600 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 301 | 20240423 | 153500 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 302 | 20240423 | 153400 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 303 | 20240423 | 153300 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 304 | 20240423 | 153200 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 305 | 20240423 | 153100 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 306 | 20240423 | 153000 | 9952892150 | 43950 | 43950 | 43950 | 43950 | 3117 |
| 307 | 20240423 | 152900 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 308 | 20240423 | 152800 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 309 | 20240423 | 152700 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 310 | 20240423 | 152600 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 311 | 20240423 | 152500 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 312 | 20240423 | 152400 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 313 | 20240423 | 152300 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 314 | 20240423 | 152200 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 315 | 20240423 | 152100 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 316 | 20240423 | 152000 | 9815900000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 317 | 20240423 | 151900 | 9815900000 | 43600 | 43700 | 43700 | 43600 | 1040 |
| 318 | 20240423 | 151800 | 9770552550 | 43600 | 43750 | 43800 | 43600 | 1480 |
| 319 | 20240423 | 151700 | 9705915500 | 43800 | 43700 | 43800 | 43700 | 104 |
| 320 | 20240423 | 151600 | 9701362150 | 43700 | 43850 | 43900 | 43700 | 950 |
| 321 | 20240423 | 151500 | 9659781150 | 43900 | 43950 | 43950 | 43850 | 479 |
| 322 | 20240423 | 151400 | 9638768300 | 43950 | 43900 | 43950 | 43900 | 159 |
| 323 | 20240423 | 151300 | 9631787000 | 43900 | 43900 | 43900 | 43850 | 69 |
| 324 | 20240423 | 151200 | 9628758000 | 43900 | 43950 | 43950 | 43850 | 213 |
| 325 | 20240423 | 151100 | 9619403650 | 43900 | 43900 | 43950 | 43900 | 226 |
| 326 | 20240423 | 151000 | 9609477250 | 43900 | 43900 | 44000 | 43900 | 725 |
| 327 | 20240423 | 150900 | 9577601250 | 43900 | 44000 | 44000 | 43900 | 479 |
| 328 | 20240423 | 150800 | 9556554250 | 44000 | 43950 | 44000 | 43900 | 188 |
| 329 | 20240423 | 150700 | 9548295150 | 43950 | 43900 | 43950 | 43900 | 109 |
| 330 | 20240423 | 150600 | 9543505000 | 43900 | 43950 | 43950 | 43900 | 74 |
| 331 | 20240423 | 150500 | 9540254000 | 44000 | 44000 | 44000 | 43900 | 100 |
| 332 | 20240423 | 150400 | 9535854100 | 44000 | 43950 | 44000 | 43950 | 104 |
| 333 | 20240423 | 150300 | 9531282750 | 44000 | 43900 | 44000 | 43850 | 528 |
| 334 | 20240423 | 150200 | 9508078100 | 43900 | 43900 | 43900 | 43850 | 54 |
| 335 | 20240423 | 150100 | 9505707900 | 43800 | 43900 | 43900 | 43800 | 136 |
| 336 | 20240423 | 150000 | 9499739650 | 43900 | 43950 | 44000 | 43850 | 104 |
| 337 | 20240423 | 145900 | 9495170100 | 43950 | 43950 | 43950 | 43900 | 54 |
| 338 | 20240423 | 145800 | 9492797150 | 43950 | 43900 | 44000 | 43850 | 300 |
| 339 | 20240423 | 145700 | 9479610750 | 43900 | 43900 | 43950 | 43850 | 113 |
| 340 | 20240423 | 145600 | 9474650350 | 43800 | 43950 | 43950 | 43800 | 53 |
| 341 | 20240423 | 145500 | 9472325100 | 43950 | 43950 | 43950 | 43900 | 103 |
| 342 | 20240423 | 145400 | 9467798300 | 43950 | 43900 | 43950 | 43850 | 807 |
| 343 | 20240423 | 145300 | 9432354400 | 43850 | 43950 | 43950 | 43850 | 430 |
| 344 | 20240423 | 145200 | 9413484150 | 43950 | 43950 | 43950 | 43900 | 109 |
| 345 | 20240423 | 145100 | 9408693950 | 43950 | 43850 | 43950 | 43850 | 277 |
| 346 | 20240423 | 145000 | 9396528050 | 43900 | 43900 | 43900 | 43850 | 128 |
| 347 | 20240423 | 144900 | 9390908900 | 43900 | 43900 | 43900 | 43850 | 42 |
| 348 | 20240423 | 144800 | 9389065400 | 43900 | 43900 | 43900 | 43850 | 132 |
| 349 | 20240423 | 144700 | 9383270950 | 43900 | 43900 | 43900 | 43850 | 141 |
| 350 | 20240423 | 144600 | 9377081450 | 43850 | 43900 | 43900 | 43850 | 44 |
| 351 | 20240423 | 144500 | 9375150200 | 43850 | 43850 | 43850 | 43800 | 472 |
| 352 | 20240423 | 144400 | 9354453050 | 43850 | 43850 | 43850 | 43800 | 135 |
| 353 | 20240423 | 144300 | 9348533650 | 43850 | 43850 | 43850 | 43800 | 103 |
| 354 | 20240423 | 144200 | 9344017200 | 43850 | 43850 | 43850 | 43800 | 70 |
| 355 | 20240423 | 144100 | 9340948000 | 43800 | 43850 | 43850 | 43800 | 187 |
| 356 | 20240423 | 144000 | 9332749100 | 43850 | 43850 | 43850 | 43800 | 103 |
| 357 | 20240423 | 143900 | 9328232650 | 43850 | 43800 | 43850 | 43800 | 71 |
| 358 | 20240423 | 143800 | 9325119700 | 43800 | 43750 | 43800 | 43750 | 135 |
| 359 | 20240423 | 143700 | 9319206800 | 43800 | 43750 | 43800 | 43750 | 81 |
| 360 | 20240423 | 143600 | 9315662050 | 43750 | 43800 | 43800 | 43700 | 33 |
| 361 | 20240423 | 143500 | 9314218250 | 43800 | 43850 | 43850 | 43700 | 436 |
| 362 | 20240423 | 143400 | 9295144900 | 43850 | 43850 | 43850 | 43800 | 105 |
| 363 | 20240423 | 143300 | 9290541250 | 43850 | 43700 | 43850 | 43700 | 249 |
| 364 | 20240423 | 143200 | 9279650200 | 43750 | 43850 | 43850 | 43700 | 149 |
| 365 | 20240423 | 143100 | 9273126650 | 43800 | 43850 | 43850 | 43800 | 112 |
| 366 | 20240423 | 143000 | 9268216000 | 43850 | 43800 | 43850 | 43800 | 138 |
| 367 | 20240423 | 142900 | 9262166150 | 43850 | 43850 | 43850 | 43800 | 55 |
| 368 | 20240423 | 142800 | 9259754750 | 43850 | 43750 | 43850 | 43750 | 80 |
| 369 | 20240423 | 142700 | 9256251250 | 43700 | 43750 | 43800 | 43700 | 168 |
| 370 | 20240423 | 142600 | 9248899800 | 43750 | 43800 | 43800 | 43750 | 108 |
| 371 | 20240423 | 142500 | 9244170350 | 43800 | 43800 | 43800 | 43750 | 112 |
| 372 | 20240423 | 142400 | 9239269050 | 43800 | 43800 | 43800 | 43750 | 79 |
| 373 | 20240423 | 142300 | 9235811750 | 43700 | 43750 | 43800 | 43700 | 214 |
| 374 | 20240423 | 142200 | 9226446500 | 43850 | 43850 | 43850 | 43750 | 153 |
| 375 | 20240423 | 142100 | 9219744750 | 43800 | 43900 | 43900 | 43800 | 273 |
| 376 | 20240423 | 142000 | 9207766450 | 43900 | 43850 | 43900 | 43850 | 108 |
| 377 | 20240423 | 141900 | 9203026300 | 43850 | 43900 | 43900 | 43850 | 181 |
| 378 | 20240423 | 141800 | 9195088150 | 43900 | 43800 | 43900 | 43750 | 533 |
| 379 | 20240423 | 141700 | 9171717600 | 43800 | 43800 | 43850 | 43750 | 367 |
| 380 | 20240423 | 141600 | 9155644100 | 43800 | 43850 | 43850 | 43800 | 119 |
| 381 | 20240423 | 141500 | 9150426300 | 43850 | 43850 | 43850 | 43800 | 12 |
| 382 | 20240423 | 141400 | 9149900150 | 43800 | 43800 | 43800 | 43750 | 334 |
| 383 | 20240423 | 141300 | 9135273650 | 43800 | 43800 | 43850 | 43750 | 180 |
| 384 | 20240423 | 141200 | 9127389500 | 43750 | 43750 | 43850 | 43750 | 401 |
| 385 | 20240423 | 141100 | 9109826700 | 43750 | 43800 | 43800 | 43750 | 182 |
| 386 | 20240423 | 141000 | 9101859000 | 43800 | 43800 | 43800 | 43750 | 73 |
| 387 | 20240423 | 140900 | 9098661650 | 43800 | 43800 | 43800 | 43750 | 120 |
| 388 | 20240423 | 140800 | 9093405950 | 43800 | 43800 | 43800 | 43750 | 68 |
| 389 | 20240423 | 140700 | 9090427600 | 43800 | 43750 | 43800 | 43750 | 137 |
| 390 | 20240423 | 140600 | 9084428950 | 43750 | 43800 | 43800 | 43750 | 289 |
| 391 | 20240423 | 140500 | 9071783950 | 43800 | 43750 | 43800 | 43750 | 38 |
| 392 | 20240423 | 140400 | 9070119600 | 43800 | 43800 | 43800 | 43750 | 13 |
| 393 | 20240423 | 140300 | 9069550550 | 43800 | 43750 | 43800 | 43750 | 42 |
| 394 | 20240423 | 140200 | 9067711150 | 43800 | 43800 | 43800 | 43750 | 79 |
| 395 | 20240423 | 140100 | 9064251400 | 43800 | 43750 | 43800 | 43750 | 396 |
| 396 | 20240423 | 140000 | 9046926100 | 43700 | 43750 | 43750 | 43700 | 121 |
| 397 | 20240423 | 135900 | 9041632400 | 43750 | 43700 | 43750 | 43700 | 152 |
| 398 | 20240423 | 135800 | 9034984650 | 43800 | 43800 | 43800 | 43700 | 80 |
| 399 | 20240423 | 135700 | 9031484400 | 43750 | 43800 | 43800 | 43700 | 56 |
| 400 | 20240423 | 135600 | 9029036400 | 43750 | 43750 | 43800 | 43700 | 121 |
| 401 | 20240423 | 135500 | 9023742600 | 43800 | 43750 | 43800 | 43750 | 270 |
| 402 | 20240423 | 135400 | 9011928900 | 43800 | 43850 | 43850 | 43750 | 66 |
| 403 | 20240423 | 135300 | 9009040000 | 43800 | 43800 | 43850 | 43800 | 370 |
| 404 | 20240423 | 135200 | 8992833900 | 43800 | 43750 | 43800 | 43750 | 104 |
| 405 | 20240423 | 135100 | 8988283550 | 43750 | 43800 | 43800 | 43750 | 42 |
| 406 | 20240423 | 135000 | 8986444000 | 43750 | 43850 | 43850 | 43750 | 152 |
| 407 | 20240423 | 134900 | 8979783450 | 43800 | 43850 | 43850 | 43750 | 99 |
| 408 | 20240423 | 134800 | 8975449350 | 43750 | 43850 | 43850 | 43750 | 791 |
| 409 | 20240423 | 134700 | 8940795350 | 43950 | 43900 | 43950 | 43900 | 647 |
| 410 | 20240423 | 134600 | 8912391700 | 43950 | 44050 | 44050 | 43950 | 297 |
| 411 | 20240423 | 134500 | 8899321000 | 44100 | 44000 | 44100 | 44000 | 596 |
| 412 | 20240423 | 134400 | 8873057150 | 44000 | 44000 | 44050 | 44000 | 129 |
| 413 | 20240423 | 134300 | 8867379200 | 44100 | 44100 | 44100 | 44000 | 59 |
| 414 | 20240423 | 134200 | 8864780000 | 44100 | 44150 | 44200 | 44050 | 90 |
| 415 | 20240423 | 134100 | 8860812500 | 44000 | 44000 | 44100 | 44000 | 101 |
| 416 | 20240423 | 134000 | 8856366550 | 44050 | 44000 | 44050 | 44000 | 99 |
| 417 | 20240423 | 133900 | 8852010150 | 44000 | 44000 | 44050 | 44000 | 75 |
| 418 | 20240423 | 133800 | 8848709950 | 44050 | 43950 | 44050 | 43900 | 188 |
| 419 | 20240423 | 133700 | 8840446300 | 43950 | 43950 | 43950 | 43900 | 62 |
| 420 | 20240423 | 133600 | 8837724000 | 43900 | 43900 | 43950 | 43900 | 194 |
| 421 | 20240423 | 133500 | 8829207250 | 43900 | 43950 | 44000 | 43900 | 357 |
| 422 | 20240423 | 133400 | 8813517100 | 44000 | 44050 | 44050 | 44000 | 244 |
| 423 | 20240423 | 133300 | 8802781000 | 44050 | 44050 | 44100 | 44000 | 151 |
| 424 | 20240423 | 133200 | 8796132400 | 44050 | 44050 | 44100 | 44050 | 130 |
| 425 | 20240423 | 133100 | 8790405800 | 44100 | 44100 | 44100 | 44050 | 75 |
| 426 | 20240423 | 133000 | 8787101500 | 44100 | 44050 | 44100 | 44050 | 51 |
| 427 | 20240423 | 132900 | 8784854700 | 44100 | 44150 | 44200 | 44100 | 79 |
| 428 | 20240423 | 132800 | 8781368650 | 44100 | 44050 | 44100 | 44000 | 469 |
| 429 | 20240423 | 132700 | 8760697350 | 44050 | 44000 | 44050 | 44000 | 278 |
| 430 | 20240423 | 132600 | 8748454450 | 43950 | 44000 | 44000 | 43950 | 91 |
| 431 | 20240423 | 132500 | 8744453100 | 44000 | 44000 | 44000 | 43950 | 65 |
| 432 | 20240423 | 132400 | 8741595900 | 44000 | 44000 | 44000 | 43950 | 144 |
| 433 | 20240423 | 132300 | 8735265150 | 43950 | 44000 | 44000 | 43950 | 10 |
| 434 | 20240423 | 132200 | 8734825200 | 44000 | 44000 | 44000 | 44000 | 138 |
| 435 | 20240423 | 132100 | 8728753200 | 44000 | 43950 | 44000 | 43950 | 53 |
| 436 | 20240423 | 132000 | 8726423800 | 44000 | 44050 | 44050 | 44000 | 491 |
| 437 | 20240423 | 131900 | 8704808300 | 44050 | 44000 | 44050 | 44000 | 81 |
| 438 | 20240423 | 131800 | 8701242500 | 44000 | 44050 | 44050 | 44000 | 82 |
| 439 | 20240423 | 131700 | 8697632700 | 44000 | 44050 | 44050 | 44000 | 56 |
| 440 | 20240423 | 131600 | 8695168500 | 44000 | 44000 | 44050 | 44000 | 132 |
| 441 | 20240423 | 131500 | 8689358750 | 44050 | 44000 | 44050 | 44000 | 47 |
| 442 | 20240423 | 131400 | 8687290700 | 44050 | 44050 | 44050 | 44050 | 57 |
| 443 | 20240423 | 131300 | 8684779850 | 44050 | 44000 | 44050 | 44000 | 185 |
| 444 | 20240423 | 131200 | 8676630650 | 44000 | 44000 | 44000 | 44000 | 113 |
| 445 | 20240423 | 131100 | 8671658650 | 44050 | 44100 | 44100 | 44000 | 38 |
| 446 | 20240423 | 131000 | 8669984750 | 44000 | 43950 | 44000 | 43950 | 221 |
| 447 | 20240423 | 130900 | 8660263050 | 43950 | 43950 | 44000 | 43950 | 566 |
| 448 | 20240423 | 130800 | 8635387100 | 43900 | 43850 | 43950 | 43850 | 194 |
| 449 | 20240423 | 130700 | 8626869050 | 43850 | 43850 | 43900 | 43850 | 170 |
| 450 | 20240423 | 130600 | 8619413700 | 43850 | 43900 | 43900 | 43850 | 657 |
| 451 | 20240423 | 130500 | 8590576800 | 43850 | 43800 | 43900 | 43800 | 206 |
| 452 | 20240423 | 130400 | 8581535950 | 43850 | 43850 | 43900 | 43800 | 206 |
| 453 | 20240423 | 130300 | 8572502900 | 43850 | 43900 | 43900 | 43850 | 1653 |
| 454 | 20240423 | 130200 | 8499943500 | 43900 | 43900 | 43950 | 43900 | 174 |
| 455 | 20240423 | 130100 | 8492304200 | 43950 | 44050 | 44050 | 43950 | 1222 |
| 456 | 20240423 | 130000 | 8438543150 | 44050 | 44100 | 44100 | 44050 | 147 |
| 457 | 20240423 | 125900 | 8432060700 | 44150 | 44200 | 44250 | 44100 | 640 |
| 458 | 20240423 | 125800 | 8403819500 | 44250 | 44200 | 44250 | 44200 | 66 |
| 459 | 20240423 | 125700 | 8400901350 | 44300 | 44250 | 44300 | 44200 | 786 |
| 460 | 20240423 | 125600 | 8366147500 | 44250 | 44250 | 44250 | 44200 | 293 |
| 461 | 20240423 | 125500 | 8353184850 | 44250 | 44200 | 44250 | 44200 | 69 |
| 462 | 20240423 | 125400 | 8350133900 | 44250 | 44250 | 44250 | 44200 | 53 |
| 463 | 20240423 | 125300 | 8347791150 | 44250 | 44250 | 44300 | 44250 | 199 |
| 464 | 20240423 | 125200 | 8338985150 | 44250 | 44200 | 44300 | 44200 | 400 |
| 465 | 20240423 | 125100 | 8321285550 | 44250 | 44200 | 44250 | 44200 | 83 |
| 466 | 20240423 | 125000 | 8317615350 | 44250 | 44200 | 44250 | 44200 | 68 |
| 467 | 20240423 | 124900 | 8314608650 | 44250 | 44300 | 44300 | 44250 | 851 |
| 468 | 20240423 | 124800 | 8276949500 | 44300 | 44350 | 44350 | 44250 | 386 |
| 469 | 20240423 | 124700 | 8259848150 | 44300 | 44350 | 44350 | 44300 | 321 |
| 470 | 20240423 | 124600 | 8245627600 | 44350 | 44350 | 44350 | 44300 | 53 |
| 471 | 20240423 | 124500 | 8243277600 | 44350 | 44350 | 44350 | 44350 | 42 |
| 472 | 20240423 | 124400 | 8241414900 | 44300 | 44350 | 44350 | 44300 | 27 |
| 473 | 20240423 | 124300 | 8240218100 | 44350 | 44300 | 44350 | 44300 | 28 |
| 474 | 20240423 | 124200 | 8238977000 | 44300 | 44300 | 44350 | 44300 | 113 |
| 475 | 20240423 | 124100 | 8233970800 | 44350 | 44350 | 44350 | 44300 | 118 |
| 476 | 20240423 | 124000 | 8228738200 | 44300 | 44350 | 44350 | 44300 | 31 |
| 477 | 20240423 | 123900 | 8227363400 | 44300 | 44350 | 44350 | 44300 | 43 |
| 478 | 20240423 | 123800 | 8225456700 | 44350 | 44350 | 44350 | 44300 | 7 |
| 479 | 20240423 | 123700 | 8225146300 | 44300 | 44350 | 44350 | 44250 | 94 |
| 480 | 20240423 | 123600 | 8220982550 | 44300 | 44300 | 44350 | 44250 | 78 |
| 481 | 20240423 | 123500 | 8217525950 | 44300 | 44300 | 44300 | 44300 | 20 |
| 482 | 20240423 | 123400 | 8216639950 | 44250 | 44300 | 44300 | 44250 | 18 |
| 483 | 20240423 | 123300 | 8215842950 | 44300 | 44250 | 44300 | 44250 | 69 |
| 484 | 20240423 | 123200 | 8212786650 | 44300 | 44300 | 44300 | 44300 | 2 |
| 485 | 20240423 | 123100 | 8212698050 | 44300 | 44250 | 44300 | 44250 | 19 |
| 486 | 20240423 | 123000 | 8211856850 | 44250 | 44400 | 44400 | 44250 | 1635 |
| 487 | 20240423 | 122900 | 8139381550 | 44350 | 44400 | 44400 | 44350 | 11 |
| 488 | 20240423 | 122800 | 8138893550 | 44400 | 44350 | 44400 | 44350 | 94 |
| 489 | 20240423 | 122700 | 8134723850 | 44400 | 44400 | 44400 | 44350 | 12 |
| 490 | 20240423 | 122600 | 8134191100 | 44400 | 44400 | 44400 | 44350 | 77 |
| 491 | 20240423 | 122500 | 8130772750 | 44400 | 44350 | 44400 | 44350 | 36 |
| 492 | 20240423 | 122400 | 8129174600 | 44350 | 44350 | 44400 | 44350 | 129 |
| 493 | 20240423 | 122300 | 8123447450 | 44400 | 44350 | 44400 | 44350 | 16 |
| 494 | 20240423 | 122200 | 8122737450 | 44400 | 44400 | 44400 | 44400 | 44 |
| 495 | 20240423 | 122100 | 8120783850 | 44350 | 44350 | 44350 | 44350 | 26 |
| 496 | 20240423 | 122000 | 8119630750 | 44400 | 44400 | 44400 | 44400 | 60 |
| 497 | 20240423 | 121900 | 8116966750 | 44350 | 44400 | 44400 | 44350 | 56 |
| 498 | 20240423 | 121800 | 8114480750 | 44400 | 44350 | 44400 | 44350 | 19 |
| 499 | 20240423 | 121700 | 8113637550 | 44400 | 44400 | 44400 | 44400 | 251 |
| 500 | 20240423 | 121600 | 8102493150 | 44400 | 44400 | 44400 | 44350 | 157 |
| 501 | 20240423 | 121500 | 8095522800 | 44350 | 44300 | 44350 | 44300 | 221 |
| 502 | 20240423 | 121400 | 8085724400 | 44300 | 44350 | 44350 | 44300 | 190 |
| 503 | 20240423 | 121300 | 8077304750 | 44350 | 44350 | 44350 | 44300 | 53 |
| 504 | 20240423 | 121200 | 8074955000 | 44350 | 44400 | 44400 | 44350 | 167 |
| 505 | 20240423 | 121100 | 8067548250 | 44350 | 44350 | 44400 | 44350 | 56 |
| 506 | 20240423 | 121000 | 8065064300 | 44350 | 44350 | 44350 | 44300 | 1079 |
| 507 | 20240423 | 120900 | 8017262700 | 44300 | 44350 | 44350 | 44300 | 16 |
| 508 | 20240423 | 120800 | 8016553450 | 44350 | 44350 | 44350 | 44300 | 151 |
| 509 | 20240423 | 120700 | 8009857250 | 44350 | 44350 | 44350 | 44350 | 586 |
| 510 | 20240423 | 120600 | 7983868150 | 44400 | 44400 | 44400 | 44350 | 14 |
| 511 | 20240423 | 120500 | 7983246950 | 44400 | 44400 | 44400 | 44400 | 20 |
| 512 | 20240423 | 120400 | 7982358950 | 44350 | 44450 | 44450 | 44350 | 847 |
| 513 | 20240423 | 120300 | 7944751150 | 44450 | 44400 | 44450 | 44400 | 31 |
| 514 | 20240423 | 120200 | 7943373600 | 44450 | 44450 | 44450 | 44450 | 63 |
| 515 | 20240423 | 120100 | 7940573250 | 44450 | 44450 | 44450 | 44400 | 10 |
| 516 | 20240423 | 120000 | 7940129100 | 44450 | 44450 | 44500 | 44450 | 373 |
| 517 | 20240423 | 115900 | 7923547300 | 44500 | 44450 | 44500 | 44450 | 97 |
| 518 | 20240423 | 115800 | 7919231250 | 44500 | 44400 | 44500 | 44400 | 82 |
| 519 | 20240423 | 115700 | 7915584700 | 44450 | 44450 | 44450 | 44400 | 30 |
| 520 | 20240423 | 115600 | 7914251300 | 44450 | 44500 | 44500 | 44400 | 235 |
| 521 | 20240423 | 115500 | 7903801100 | 44550 | 44500 | 44550 | 44450 | 207 |
| 522 | 20240423 | 115400 | 7894594450 | 44500 | 44500 | 44500 | 44450 | 55 |
| 523 | 20240423 | 115300 | 7892147300 | 44500 | 44450 | 44500 | 44450 | 11 |
| 524 | 20240423 | 115200 | 7891658250 | 44450 | 44500 | 44500 | 44450 | 9 |
| 525 | 20240423 | 115100 | 7891257800 | 44500 | 44550 | 44550 | 44450 | 11 |
| 526 | 20240423 | 115000 | 7890768100 | 44500 | 44500 | 44500 | 44500 | 179 |
| 527 | 20240423 | 114900 | 7882802600 | 44500 | 44500 | 44550 | 44450 | 569 |
| 528 | 20240423 | 114800 | 7857479250 | 44500 | 44500 | 44550 | 44500 | 22 |
| 529 | 20240423 | 114700 | 7856499850 | 44550 | 44600 | 44600 | 44550 | 500 |
| 530 | 20240423 | 114600 | 7834224300 | 44600 | 44600 | 44600 | 44550 | 105 |
| 531 | 20240423 | 114500 | 7829544200 | 44550 | 44600 | 44600 | 44550 | 99 |
| 532 | 20240423 | 114400 | 7825129300 | 44550 | 44550 | 44600 | 44550 | 23 |
| 533 | 20240423 | 114300 | 7824104200 | 44600 | 44550 | 44600 | 44550 | 71 |
| 534 | 20240423 | 114200 | 7820938100 | 44600 | 44600 | 44600 | 44550 | 6 |
| 535 | 20240423 | 114100 | 7820670650 | 44600 | 44600 | 44600 | 44550 | 299 |
| 536 | 20240423 | 114000 | 7807336250 | 44600 | 44600 | 44600 | 44600 | 52 |
| 537 | 20240423 | 113900 | 7805017050 | 44600 | 44600 | 44600 | 44550 | 196 |
| 538 | 20240423 | 113800 | 7796275800 | 44600 | 44600 | 44600 | 44550 | 65 |
| 539 | 20240423 | 113700 | 7793377200 | 44600 | 44550 | 44600 | 44550 | 103 |
| 540 | 20240423 | 113600 | 7788783750 | 44550 | 44550 | 44550 | 44500 | 205 |
| 541 | 20240423 | 113500 | 7779651350 | 44550 | 44550 | 44550 | 44500 | 69 |
| 542 | 20240423 | 113400 | 7776577500 | 44500 | 44550 | 44550 | 44500 | 54 |
| 543 | 20240423 | 113300 | 7774172200 | 44550 | 44500 | 44550 | 44500 | 60 |
| 544 | 20240423 | 113200 | 7771499800 | 44550 | 44500 | 44550 | 44450 | 47 |
| 545 | 20240423 | 113100 | 7769407550 | 44450 | 44500 | 44500 | 44450 | 55 |
| 546 | 20240423 | 113000 | 7766960500 | 44500 | 44500 | 44500 | 44450 | 60 |
| 547 | 20240423 | 112900 | 7764291150 | 44450 | 44450 | 44500 | 44450 | 11 |
| 548 | 20240423 | 112800 | 7763802100 | 44500 | 44400 | 44500 | 44400 | 102 |
| 549 | 20240423 | 112700 | 7759267100 | 44450 | 44450 | 44450 | 44450 | 10 |
| 550 | 20240423 | 112600 | 7758822600 | 44400 | 44400 | 44450 | 44400 | 15 |
| 551 | 20240423 | 112500 | 7758156300 | 44450 | 44450 | 44500 | 44400 | 148 |
| 552 | 20240423 | 112400 | 7751582850 | 44450 | 44450 | 44500 | 44450 | 51 |
| 553 | 20240423 | 112300 | 7749315550 | 44450 | 44450 | 44500 | 44350 | 1173 |
| 554 | 20240423 | 112200 | 7697279400 | 44500 | 44550 | 44550 | 44500 | 137 |
| 555 | 20240423 | 112100 | 7691182400 | 44550 | 44550 | 44600 | 44500 | 435 |
| 556 | 20240423 | 112000 | 7671824050 | 44550 | 44550 | 44550 | 44550 | 198 |
| 557 | 20240423 | 111900 | 7663003150 | 44550 | 44550 | 44600 | 44550 | 48 |
| 558 | 20240423 | 111800 | 7660863100 | 44600 | 44550 | 44600 | 44550 | 266 |
| 559 | 20240423 | 111700 | 7649011650 | 44600 | 44600 | 44600 | 44600 | 47 |
| 560 | 20240423 | 111600 | 7646915450 | 44550 | 44600 | 44600 | 44550 | 83 |
| 561 | 20240423 | 111500 | 7643214150 | 44600 | 44600 | 44600 | 44550 | 98 |
| 562 | 20240423 | 111400 | 7638843400 | 44550 | 44600 | 44600 | 44550 | 35 |
| 563 | 20240423 | 111300 | 7637282900 | 44600 | 44500 | 44600 | 44500 | 100 |
| 564 | 20240423 | 111200 | 7632827950 | 44550 | 44550 | 44550 | 44550 | 71 |
| 565 | 20240423 | 111100 | 7629664900 | 44550 | 44550 | 44550 | 44500 | 38 |
| 566 | 20240423 | 111000 | 7627973150 | 44550 | 44500 | 44550 | 44500 | 118 |
| 567 | 20240423 | 110900 | 7622719650 | 44500 | 44550 | 44550 | 44500 | 89 |
| 568 | 20240423 | 110800 | 7618755350 | 44550 | 44550 | 44550 | 44500 | 19 |
| 569 | 20240423 | 110700 | 7617909300 | 44500 | 44500 | 44550 | 44500 | 34 |
| 570 | 20240423 | 110600 | 7616395950 | 44550 | 44550 | 44550 | 44500 | 34 |
| 571 | 20240423 | 110500 | 7614881900 | 44550 | 44550 | 44550 | 44500 | 120 |
| 572 | 20240423 | 110400 | 7609537950 | 44500 | 44400 | 44550 | 44400 | 273 |
| 573 | 20240423 | 110300 | 7597397350 | 44400 | 44350 | 44400 | 44350 | 7 |
| 574 | 20240423 | 110200 | 7597086600 | 44450 | 44400 | 44450 | 44400 | 115 |
| 575 | 20240423 | 110100 | 7591980450 | 44400 | 44450 | 44450 | 44400 | 279 |
| 576 | 20240423 | 110000 | 7579592500 | 44450 | 44450 | 44450 | 44450 | 84 |
| 577 | 20240423 | 105900 | 7575858700 | 44450 | 44450 | 44500 | 44450 | 80 |
| 578 | 20240423 | 105800 | 7572302200 | 44500 | 44450 | 44500 | 44450 | 358 |
| 579 | 20240423 | 105700 | 7556388950 | 44500 | 44450 | 44500 | 44450 | 98 |
| 580 | 20240423 | 105600 | 7552032450 | 44450 | 44500 | 44500 | 44450 | 53 |
| 581 | 20240423 | 105500 | 7549674000 | 44450 | 44500 | 44500 | 44400 | 1067 |
| 582 | 20240423 | 105400 | 7502209850 | 44500 | 44650 | 44650 | 44500 | 1838 |
| 583 | 20240423 | 105300 | 7420268750 | 44650 | 44650 | 44700 | 44650 | 401 |
| 584 | 20240423 | 105200 | 7402363450 | 44700 | 44650 | 44700 | 44650 | 556 |
| 585 | 20240423 | 105100 | 7377533700 | 44700 | 44650 | 44700 | 44650 | 266 |
| 586 | 20240423 | 105000 | 7365649150 | 44700 | 44700 | 44700 | 44650 | 57 |
| 587 | 20240423 | 104900 | 7363101300 | 44650 | 44700 | 44700 | 44650 | 82 |
| 588 | 20240423 | 104800 | 7359437100 | 44700 | 44700 | 44700 | 44700 | 9 |
| 589 | 20240423 | 104700 | 7359034800 | 44650 | 44650 | 44650 | 44650 | 52 |
| 590 | 20240423 | 104600 | 7356713000 | 44700 | 44750 | 44750 | 44700 | 277 |
| 591 | 20240423 | 104500 | 7344327500 | 44750 | 44750 | 44750 | 44750 | 12 |
| 592 | 20240423 | 104400 | 7343790500 | 44750 | 44750 | 44750 | 44750 | 87 |
| 593 | 20240423 | 104300 | 7339897250 | 44750 | 44750 | 44750 | 44750 | 31 |
| 594 | 20240423 | 104200 | 7338510000 | 44750 | 44700 | 44750 | 44700 | 53 |
| 595 | 20240423 | 104100 | 7336138750 | 44700 | 44600 | 44750 | 44600 | 789 |
| 596 | 20240423 | 104000 | 7300860800 | 44600 | 44600 | 44650 | 44600 | 76 |
| 597 | 20240423 | 103900 | 7297470700 | 44600 | 44600 | 44650 | 44600 | 197 |
| 598 | 20240423 | 103800 | 7288684200 | 44650 | 44600 | 44650 | 44600 | 108 |
| 599 | 20240423 | 103700 | 7283867300 | 44650 | 44700 | 44700 | 44600 | 36 |
| 600 | 20240423 | 103600 | 7282259600 | 44700 | 44700 | 44750 | 44650 | 228 |
| 601 | 20240423 | 103500 | 7272063850 | 44700 | 44700 | 44700 | 44650 | 245 |
| 602 | 20240423 | 103400 | 7261112700 | 44700 | 44650 | 44700 | 44650 | 91 |
| 603 | 20240423 | 103300 | 7257048350 | 44650 | 44600 | 44650 | 44600 | 774 |
| 604 | 20240423 | 103200 | 7222515700 | 44550 | 44600 | 44600 | 44550 | 73 |
| 605 | 20240423 | 103100 | 7219260100 | 44550 | 44550 | 44550 | 44500 | 193 |
| 606 | 20240423 | 103000 | 7210662000 | 44500 | 44550 | 44550 | 44500 | 67 |
| 607 | 20240423 | 102900 | 7207677900 | 44550 | 44550 | 44550 | 44550 | 162 |
| 608 | 20240423 | 102800 | 7200460800 | 44500 | 44500 | 44550 | 44450 | 311 |
| 609 | 20240423 | 102700 | 7186621450 | 44500 | 44500 | 44500 | 44500 | 365 |
| 610 | 20240423 | 102600 | 7170378950 | 44450 | 44450 | 44450 | 44450 | 212 |
| 611 | 20240423 | 102500 | 7160955550 | 44500 | 44450 | 44500 | 44400 | 3 |
| 612 | 20240423 | 102400 | 7160822200 | 44400 | 44500 | 44500 | 44400 | 1103 |
| 613 | 20240423 | 102300 | 7111817250 | 44550 | 44550 | 44550 | 44500 | 182 |
| 614 | 20240423 | 102200 | 7103714700 | 44550 | 44500 | 44550 | 44450 | 292 |
| 615 | 20240423 | 102100 | 7090715600 | 44500 | 44500 | 44500 | 44450 | 118 |
| 616 | 20240423 | 102000 | 7085465100 | 44500 | 44500 | 44500 | 44500 | 10 |
| 617 | 20240423 | 101900 | 7085020100 | 44500 | 44500 | 44500 | 44500 | 55 |
| 618 | 20240423 | 101800 | 7082572600 | 44500 | 44500 | 44500 | 44450 | 18 |
| 619 | 20240423 | 101700 | 7081772100 | 44450 | 44500 | 44500 | 44450 | 338 |
| 620 | 20240423 | 101600 | 7066732600 | 44550 | 44550 | 44550 | 44550 | 58 |
| 621 | 20240423 | 101500 | 7064148700 | 44550 | 44550 | 44550 | 44550 | 251 |
| 622 | 20240423 | 101400 | 7052966650 | 44600 | 44700 | 44700 | 44600 | 525 |
| 623 | 20240423 | 101300 | 7029533750 | 44650 | 44700 | 44700 | 44650 | 83 |
| 624 | 20240423 | 101200 | 7025826850 | 44650 | 44800 | 44800 | 44650 | 372 |
| 625 | 20240423 | 101100 | 7009189150 | 44800 | 44750 | 44800 | 44750 | 5174 |
| 626 | 20240423 | 101000 | 6777548000 | 44750 | 44650 | 44800 | 44650 | 5565 |
| 627 | 20240423 | 100900 | 6528768000 | 44650 | 44600 | 44650 | 44550 | 1000 |
| 628 | 20240423 | 100800 | 6484178550 | 44550 | 44600 | 44600 | 44550 | 104 |
| 629 | 20240423 | 100700 | 6479545300 | 44600 | 44550 | 44600 | 44550 | 711 |
| 630 | 20240423 | 100600 | 6447849650 | 44550 | 44450 | 44550 | 44400 | 4997 |
| 631 | 20240423 | 100500 | 6225415700 | 44450 | 44400 | 44450 | 44400 | 34 |
| 632 | 20240423 | 100400 | 6223904900 | 44450 | 44400 | 44500 | 44350 | 316 |
| 633 | 20240423 | 100300 | 6209857950 | 44350 | 44400 | 44400 | 44350 | 37 |
| 634 | 20240423 | 100200 | 6208215450 | 44350 | 44300 | 44350 | 44300 | 101 |
| 635 | 20240423 | 100100 | 6203738600 | 44300 | 44350 | 44350 | 44300 | 88 |
| 636 | 20240423 | 100000 | 6199837750 | 44350 | 44300 | 44350 | 44250 | 42 |
| 637 | 20240423 | 095900 | 6197976450 | 44300 | 44350 | 44350 | 44200 | 399 |
| 638 | 20240423 | 095800 | 6180314600 | 44350 | 44450 | 44450 | 44350 | 524 |
| 639 | 20240423 | 095700 | 6157061350 | 44450 | 44450 | 44500 | 44450 | 120 |
| 640 | 20240423 | 095600 | 6151727250 | 44450 | 44350 | 44450 | 44350 | 2368 |
| 641 | 20240423 | 095500 | 6046582700 | 44350 | 44350 | 44350 | 44300 | 103 |
| 642 | 20240423 | 095400 | 6042015100 | 44300 | 44350 | 44350 | 44250 | 595 |
| 643 | 20240423 | 095300 | 6015654950 | 44350 | 44350 | 44350 | 44300 | 53 |
| 644 | 20240423 | 095200 | 6013305100 | 44350 | 44200 | 44350 | 44200 | 516 |
| 645 | 20240423 | 095100 | 5990464750 | 44200 | 44150 | 44200 | 44150 | 645 |
| 646 | 20240423 | 095000 | 5961981900 | 44200 | 44200 | 44250 | 44200 | 664 |
| 647 | 20240423 | 094900 | 5932627100 | 44150 | 44250 | 44250 | 44150 | 217 |
| 648 | 20240423 | 094800 | 5923042950 | 44200 | 44350 | 44350 | 44200 | 591 |
| 649 | 20240423 | 094700 | 5896880900 | 44300 | 44350 | 44400 | 44300 | 675 |
| 650 | 20240423 | 094600 | 5866962150 | 44400 | 44500 | 44500 | 44400 | 720 |
| 651 | 20240423 | 094500 | 5834957000 | 44500 | 44550 | 44600 | 44500 | 764 |
| 652 | 20240423 | 094400 | 5800948900 | 44550 | 44550 | 44550 | 44550 | 659 |
| 653 | 20240423 | 094300 | 5771590450 | 44550 | 44600 | 44600 | 44450 | 1602 |
| 654 | 20240423 | 094200 | 5700270250 | 44600 | 44650 | 44650 | 44550 | 244 |
| 655 | 20240423 | 094100 | 5689387250 | 44650 | 44750 | 44750 | 44650 | 347 |
| 656 | 20240423 | 094000 | 5673883900 | 44750 | 44750 | 44800 | 44700 | 461 |
| 657 | 20240423 | 093900 | 5653267750 | 44900 | 44850 | 44900 | 44750 | 875 |
| 658 | 20240423 | 093800 | 5614066600 | 44850 | 45000 | 45000 | 44850 | 433 |
| 659 | 20240423 | 093700 | 5594612750 | 44950 | 45000 | 45000 | 44950 | 149 |
| 660 | 20240423 | 093600 | 5587908250 | 45000 | 45000 | 45100 | 45000 | 1967 |
| 661 | 20240423 | 093500 | 5499279050 | 45000 | 44900 | 45000 | 44850 | 705 |
| 662 | 20240423 | 093400 | 5467618350 | 45000 | 44950 | 45000 | 44900 | 435 |
| 663 | 20240423 | 093300 | 5448048700 | 44950 | 45100 | 45100 | 44950 | 413 |
| 664 | 20240423 | 093200 | 5429439450 | 45100 | 44850 | 45150 | 44850 | 4269 |
| 665 | 20240423 | 093100 | 5237267000 | 44900 | 44650 | 44900 | 44650 | 2223 |
| 666 | 20240423 | 093000 | 5137703950 | 44700 | 44450 | 44700 | 44450 | 1159 |
| 667 | 20240423 | 092900 | 5086041600 | 44600 | 44750 | 44750 | 44500 | 804 |
| 668 | 20240423 | 092800 | 5050190000 | 44750 | 44800 | 44800 | 44750 | 352 |
| 669 | 20240423 | 092700 | 5034432000 | 44800 | 44800 | 44850 | 44750 | 544 |
| 670 | 20240423 | 092600 | 5010067400 | 44850 | 44700 | 44850 | 44650 | 1731 |
| 671 | 20240423 | 092500 | 4932671550 | 44700 | 44750 | 44750 | 44650 | 637 |
| 672 | 20240423 | 092400 | 4904179800 | 44800 | 45000 | 45000 | 44800 | 697 |
| 673 | 20240423 | 092300 | 4872902500 | 45000 | 44750 | 45000 | 44750 | 1459 |
| 674 | 20240423 | 092200 | 4807481300 | 44750 | 44750 | 44800 | 44750 | 924 |
| 675 | 20240423 | 092100 | 4766103850 | 44750 | 44850 | 44950 | 44750 | 1003 |
| 676 | 20240423 | 092000 | 4721131500 | 44950 | 45050 | 45150 | 44850 | 1279 |
| 677 | 20240423 | 091900 | 4663559950 | 45100 | 45300 | 45300 | 45050 | 1987 |
| 678 | 20240423 | 091800 | 4573754550 | 45300 | 44950 | 45300 | 44950 | 7181 |
| 679 | 20240423 | 091700 | 4249578200 | 45000 | 45100 | 45150 | 44900 | 1335 |
| 680 | 20240423 | 091600 | 4189484750 | 45150 | 45100 | 45200 | 45100 | 2825 |
| 681 | 20240423 | 091500 | 4062011700 | 45050 | 45100 | 45100 | 45050 | 1252 |
| 682 | 20240423 | 091400 | 4005581250 | 45100 | 45050 | 45100 | 45000 | 1993 |
| 683 | 20240423 | 091300 | 3915780550 | 44950 | 44800 | 45050 | 44700 | 5209 |
| 684 | 20240423 | 091200 | 3681757550 | 44850 | 45200 | 45250 | 44850 | 8829 |
| 685 | 20240423 | 091100 | 3283933900 | 45200 | 44900 | 45200 | 44850 | 6871 |
| 686 | 20240423 | 091000 | 2974766750 | 44900 | 44700 | 44900 | 44650 | 5325 |
| 687 | 20240423 | 090900 | 2736196900 | 44700 | 44500 | 44700 | 44400 | 6388 |
| 688 | 20240423 | 090800 | 2451528450 | 44500 | 44550 | 44550 | 44450 | 2432 |
| 689 | 20240423 | 090700 | 2343256500 | 44550 | 44350 | 44550 | 44350 | 3952 |
| 690 | 20240423 | 090600 | 2167477850 | 44350 | 44400 | 44550 | 44250 | 4762 |
| 691 | 20240423 | 090500 | 1955834650 | 44250 | 44250 | 44350 | 44050 | 8109 |
| 692 | 20240423 | 090400 | 1596834650 | 44300 | 43750 | 44300 | 43750 | 7616 |
| 693 | 20240423 | 090300 | 1261247700 | 43800 | 43450 | 43850 | 43350 | 5911 |
| 694 | 20240423 | 090200 | 1003075000 | 43500 | 43350 | 43650 | 43250 | 3701 |
| 695 | 20240423 | 090100 | 842160450 | 43350 | 43000 | 43350 | 42750 | 6650 |
| 696 | 20240423 | 090000 | 555483900 | 42950 | 42600 | 43000 | 42350 | 11637 |