39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 210100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 3 | 20240423 | 210000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240423 | 205900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240423 | 205800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240423 | 205700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240423 | 205600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240423 | 205500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240423 | 205400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240423 | 205300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240423 | 205200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240423 | 205100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240423 | 205000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240423 | 204900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240423 | 204800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240423 | 204700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240423 | 204600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240423 | 204500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240423 | 204400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240423 | 204300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240423 | 204200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240423 | 204100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240423 | 204000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240423 | 203900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240423 | 203800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240423 | 203700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240423 | 203600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240423 | 203500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240423 | 203400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240423 | 203300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240423 | 203200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240423 | 203100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 33 | 20240423 | 203000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240423 | 202900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240423 | 202800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240423 | 202700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240423 | 202600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240423 | 202500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240423 | 202400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240423 | 202300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240423 | 202200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240423 | 202100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240423 | 202000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240423 | 201900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240423 | 201800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240423 | 201700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240423 | 201600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240423 | 201500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240423 | 201400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240423 | 201300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240423 | 201200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240423 | 201100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240423 | 201000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240423 | 200900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240423 | 200800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240423 | 200700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240423 | 200600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240423 | 200500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240423 | 200400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240423 | 200300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240423 | 200200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240423 | 200100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 63 | 20240423 | 200000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240423 | 195900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240423 | 195800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240423 | 195700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240423 | 195600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240423 | 195500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240423 | 195400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240423 | 195300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240423 | 195200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240423 | 195100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240423 | 195000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240423 | 194900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240423 | 194800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240423 | 194700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240423 | 194600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240423 | 194500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240423 | 194400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240423 | 194300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240423 | 194200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240423 | 194100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240423 | 194000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240423 | 193900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240423 | 193800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240423 | 193700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240423 | 193600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240423 | 193500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240423 | 193400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240423 | 193300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240423 | 193200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240423 | 193100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 93 | 20240423 | 193000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240423 | 192900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240423 | 192800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240423 | 192700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240423 | 192600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240423 | 192500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240423 | 192400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240423 | 192300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240423 | 192200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240423 | 192100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240423 | 192000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240423 | 191900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240423 | 191800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240423 | 191700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240423 | 191600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240423 | 191500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240423 | 191400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240423 | 191300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240423 | 191200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240423 | 191100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240423 | 191000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240423 | 190900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240423 | 190800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240423 | 190700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240423 | 190600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240423 | 190500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240423 | 190400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240423 | 190300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240423 | 190200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240423 | 190100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 123 | 20240423 | 190000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240423 | 185900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240423 | 185800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240423 | 185700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240423 | 185600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240423 | 185500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240423 | 185400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240423 | 185300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240423 | 185200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240423 | 185100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240423 | 185000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240423 | 184900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240423 | 184800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240423 | 184700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240423 | 184600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240423 | 184500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240423 | 184400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240423 | 184300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240423 | 184200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240423 | 184100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240423 | 184000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240423 | 183900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240423 | 183800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240423 | 183700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240423 | 183600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240423 | 183500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240423 | 183400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240423 | 183300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240423 | 183200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240423 | 183100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 153 | 20240423 | 183000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240423 | 182900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240423 | 182800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240423 | 182700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240423 | 182600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240423 | 182500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240423 | 182400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240423 | 182300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240423 | 182200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240423 | 182100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240423 | 182000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240423 | 181900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240423 | 181800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240423 | 181700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240423 | 181600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240423 | 181500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240423 | 181400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240423 | 181300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240423 | 181200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240423 | 181100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240423 | 181000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240423 | 180900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240423 | 180800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240423 | 180700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240423 | 180600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240423 | 180500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240423 | 180400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240423 | 180300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240423 | 180200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240423 | 180100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 183 | 20240423 | 180000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240423 | 175900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240423 | 175800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240423 | 175700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240423 | 175600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240423 | 175500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240423 | 175400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240423 | 175300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240423 | 175200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240423 | 175100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240423 | 175000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240423 | 174900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240423 | 174800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240423 | 174700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240423 | 174600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240423 | 174500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240423 | 174400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240423 | 174300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240423 | 174200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240423 | 174100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240423 | 174000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240423 | 173900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240423 | 173800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240423 | 173700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240423 | 173600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240423 | 173500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240423 | 173400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240423 | 173300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240423 | 173200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240423 | 173100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 213 | 20240423 | 173000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240423 | 172900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240423 | 172800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240423 | 172700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240423 | 172600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240423 | 172500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240423 | 172400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240423 | 172300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240423 | 172200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240423 | 172100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240423 | 172000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240423 | 171900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240423 | 171800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240423 | 171700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240423 | 171600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240423 | 171500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240423 | 171400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240423 | 171300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240423 | 171200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240423 | 171100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240423 | 171000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240423 | 170900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240423 | 170800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240423 | 170700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240423 | 170600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240423 | 170500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240423 | 170400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240423 | 170300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240423 | 170200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240423 | 170100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 243 | 20240423 | 170000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240423 | 165900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240423 | 165800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240423 | 165700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240423 | 165600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240423 | 165500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240423 | 165400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240423 | 165300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240423 | 165200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240423 | 165100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240423 | 165000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240423 | 164900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240423 | 164800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240423 | 164700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240423 | 164600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240423 | 164500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240423 | 164400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240423 | 164300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240423 | 164200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240423 | 164100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240423 | 164000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240423 | 163900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240423 | 163800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240423 | 163700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240423 | 163600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240423 | 163500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240423 | 163400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240423 | 163300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240423 | 163200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240423 | 163100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 273 | 20240423 | 163000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240423 | 162900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240423 | 162800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240423 | 162700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20240423 | 162600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240423 | 162500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240423 | 162400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20240423 | 162300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240423 | 162200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240423 | 162100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240423 | 162000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240423 | 161900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20240423 | 161800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20240423 | 161700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20240423 | 161600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20240423 | 161500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20240423 | 161400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20240423 | 161300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20240423 | 161200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20240423 | 161100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20240423 | 161000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20240423 | 160900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20240423 | 160800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20240423 | 160700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20240423 | 160600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20240423 | 160500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20240423 | 160400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20240423 | 160300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20240423 | 160200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20240423 | 160100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 303 | 20240423 | 160000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20240423 | 155900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20240423 | 155800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20240423 | 155700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20240423 | 155600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20240423 | 155500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20240423 | 155400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20240423 | 155300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20240423 | 155200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20240423 | 155100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20240423 | 155000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20240423 | 154900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20240423 | 154800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20240423 | 154700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20240423 | 154600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20240423 | 154500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20240423 | 154400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20240423 | 154300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20240423 | 154200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20240423 | 154100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20240423 | 154000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 324 | 20240423 | 153900 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20240423 | 153800 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 326 | 20240423 | 153700 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 327 | 20240423 | 153600 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 328 | 20240423 | 153500 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 329 | 20240423 | 153400 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 330 | 20240423 | 153300 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 331 | 20240423 | 153200 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 332 | 20240423 | 153100 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 333 | 20240423 | 153000 | 11172389750 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 334 | 20240423 | 152900 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20240423 | 152800 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 336 | 20240423 | 152700 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 337 | 20240423 | 152600 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 338 | 20240423 | 152500 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 339 | 20240423 | 152400 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 340 | 20240423 | 152300 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 341 | 20240423 | 152200 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 342 | 20240423 | 152100 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 343 | 20240423 | 152000 | 10987874650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 344 | 20240423 | 151900 | 10987874650 | 21800 | 21750 | 21850 | 21700 | 3742 |
| 345 | 20240423 | 151800 | 10906374400 | 21750 | 21800 | 21800 | 21750 | 2059 |
| 346 | 20240423 | 151700 | 10861574600 | 21750 | 21750 | 21750 | 21650 | 2717 |
| 347 | 20240423 | 151600 | 10802496050 | 21700 | 21700 | 21700 | 21700 | 1606 |
| 348 | 20240423 | 151500 | 10767645850 | 21700 | 21700 | 21750 | 21650 | 655 |
| 349 | 20240423 | 151400 | 10753429800 | 21700 | 21700 | 21750 | 21650 | 609 |
| 350 | 20240423 | 151300 | 10740210550 | 21750 | 21700 | 21750 | 21650 | 870 |
| 351 | 20240423 | 151200 | 10721343500 | 21650 | 21700 | 21750 | 21650 | 1388 |
| 352 | 20240423 | 151100 | 10691226350 | 21750 | 21700 | 21750 | 21700 | 3394 |
| 353 | 20240423 | 151000 | 10617566250 | 21700 | 21700 | 21700 | 21700 | 567 |
| 354 | 20240423 | 150900 | 10605262350 | 21700 | 21750 | 21750 | 21700 | 1832 |
| 355 | 20240423 | 150800 | 10565420450 | 21750 | 21750 | 21750 | 21700 | 12527 |
| 356 | 20240423 | 150700 | 10293450350 | 21750 | 21750 | 21800 | 21750 | 254 |
| 357 | 20240423 | 150600 | 10287925350 | 21750 | 21750 | 21800 | 21750 | 1461 |
| 358 | 20240423 | 150500 | 10256137800 | 21750 | 21750 | 21800 | 21750 | 1466 |
| 359 | 20240423 | 150400 | 10224251950 | 21800 | 21800 | 21800 | 21750 | 140 |
| 360 | 20240423 | 150300 | 10221204150 | 21750 | 21750 | 21800 | 21750 | 476 |
| 361 | 20240423 | 150200 | 10210850650 | 21750 | 21750 | 21800 | 21750 | 1559 |
| 362 | 20240423 | 150100 | 10176942050 | 21750 | 21750 | 21800 | 21750 | 316 |
| 363 | 20240423 | 150000 | 10170068650 | 21750 | 21750 | 21800 | 21750 | 782 |
| 364 | 20240423 | 145900 | 10153059650 | 21750 | 21750 | 21800 | 21750 | 212 |
| 365 | 20240423 | 145800 | 10148448100 | 21750 | 21750 | 21800 | 21750 | 1721 |
| 366 | 20240423 | 145700 | 10111016000 | 21800 | 21800 | 21800 | 21750 | 202 |
| 367 | 20240423 | 145600 | 10106621400 | 21800 | 21750 | 21800 | 21750 | 126 |
| 368 | 20240423 | 145500 | 10103880000 | 21750 | 21800 | 21800 | 21700 | 575 |
| 369 | 20240423 | 145400 | 10091385400 | 21800 | 21800 | 21800 | 21750 | 1059 |
| 370 | 20240423 | 145300 | 10068300000 | 21750 | 21750 | 21800 | 21750 | 516 |
| 371 | 20240423 | 145200 | 10057076650 | 21750 | 21750 | 21800 | 21750 | 33 |
| 372 | 20240423 | 145100 | 10056358350 | 21800 | 21800 | 21800 | 21750 | 20 |
| 373 | 20240423 | 145000 | 10055922750 | 21750 | 21800 | 21800 | 21750 | 7 |
| 374 | 20240423 | 144900 | 10055770450 | 21800 | 21750 | 21800 | 21700 | 896 |
| 375 | 20240423 | 144800 | 10036277500 | 21800 | 21800 | 21800 | 21750 | 802 |
| 376 | 20240423 | 144700 | 10018803750 | 21800 | 21750 | 21800 | 21750 | 1395 |
| 377 | 20240423 | 144600 | 9988460450 | 21750 | 21750 | 21800 | 21750 | 188 |
| 378 | 20240423 | 144500 | 9984371100 | 21750 | 21800 | 21800 | 21750 | 115 |
| 379 | 20240423 | 144400 | 9981868600 | 21800 | 21800 | 21800 | 21750 | 771 |
| 380 | 20240423 | 144300 | 9965065800 | 21800 | 21750 | 21800 | 21750 | 39 |
| 381 | 20240423 | 144200 | 9964217250 | 21800 | 21800 | 21800 | 21750 | 168 |
| 382 | 20240423 | 144100 | 9960556350 | 21800 | 21850 | 21850 | 21750 | 222 |
| 383 | 20240423 | 144000 | 9955721700 | 21800 | 21850 | 21850 | 21800 | 3390 |
| 384 | 20240423 | 143900 | 9881806300 | 21850 | 21850 | 21850 | 21850 | 1925 |
| 385 | 20240423 | 143800 | 9839745050 | 21850 | 21850 | 21900 | 21800 | 2089 |
| 386 | 20240423 | 143700 | 9794109800 | 21850 | 21800 | 21850 | 21800 | 112 |
| 387 | 20240423 | 143600 | 9791668100 | 21850 | 21800 | 21850 | 21800 | 80 |
| 388 | 20240423 | 143500 | 9789921350 | 21850 | 21850 | 21850 | 21850 | 195 |
| 389 | 20240423 | 143400 | 9785660600 | 21850 | 21800 | 21850 | 21800 | 3211 |
| 390 | 20240423 | 143300 | 9715652500 | 21800 | 21750 | 21800 | 21750 | 98 |
| 391 | 20240423 | 143200 | 9713520550 | 21750 | 21800 | 21800 | 21700 | 103 |
| 392 | 20240423 | 143100 | 9711283950 | 21750 | 21800 | 21800 | 21750 | 625 |
| 393 | 20240423 | 143000 | 9697684250 | 21700 | 21750 | 21750 | 21700 | 717 |
| 394 | 20240423 | 142900 | 9682092750 | 21750 | 21750 | 21800 | 21750 | 1247 |
| 395 | 20240423 | 142800 | 9654970350 | 21800 | 21800 | 21800 | 21750 | 342 |
| 396 | 20240423 | 142700 | 9647530250 | 21750 | 21800 | 21800 | 21750 | 1059 |
| 397 | 20240423 | 142600 | 9624496950 | 21800 | 21750 | 21800 | 21750 | 829 |
| 398 | 20240423 | 142500 | 9606437900 | 21750 | 21750 | 21800 | 21750 | 221 |
| 399 | 20240423 | 142400 | 9601630800 | 21750 | 21800 | 21800 | 21750 | 315 |
| 400 | 20240423 | 142300 | 9594774050 | 21800 | 21800 | 21800 | 21750 | 105 |
| 401 | 20240423 | 142200 | 9592489100 | 21800 | 21750 | 21800 | 21750 | 41 |
| 402 | 20240423 | 142100 | 9591596700 | 21750 | 21800 | 21800 | 21750 | 106 |
| 403 | 20240423 | 142000 | 9589290550 | 21750 | 21750 | 21800 | 21750 | 2616 |
| 404 | 20240423 | 141900 | 9532392200 | 21750 | 21750 | 21750 | 21700 | 171 |
| 405 | 20240423 | 141800 | 9528673200 | 21750 | 21700 | 21750 | 21700 | 418 |
| 406 | 20240423 | 141700 | 9519587450 | 21650 | 21650 | 21700 | 21650 | 2532 |
| 407 | 20240423 | 141600 | 9464668600 | 21650 | 21700 | 21700 | 21650 | 1289 |
| 408 | 20240423 | 141500 | 9436761700 | 21650 | 21650 | 21700 | 21650 | 54 |
| 409 | 20240423 | 141400 | 9435592250 | 21700 | 21700 | 21700 | 21700 | 15 |
| 410 | 20240423 | 141300 | 9435266750 | 21650 | 21700 | 21700 | 21650 | 1029 |
| 411 | 20240423 | 141200 | 9412939900 | 21700 | 21700 | 21700 | 21700 | 259 |
| 412 | 20240423 | 141100 | 9407319600 | 21700 | 21700 | 21700 | 21700 | 164 |
| 413 | 20240423 | 141000 | 9403760800 | 21650 | 21700 | 21700 | 21650 | 300 |
| 414 | 20240423 | 140900 | 9397255800 | 21700 | 21700 | 21700 | 21650 | 950 |
| 415 | 20240423 | 140800 | 9376685650 | 21650 | 21750 | 21750 | 21650 | 2566 |
| 416 | 20240423 | 140700 | 9321108750 | 21750 | 21750 | 21800 | 21750 | 70 |
| 417 | 20240423 | 140600 | 9319585850 | 21750 | 21700 | 21750 | 21700 | 28 |
| 418 | 20240423 | 140500 | 9318976950 | 21750 | 21750 | 21750 | 21750 | 309 |
| 419 | 20240423 | 140400 | 9312256200 | 21700 | 21750 | 21750 | 21700 | 52 |
| 420 | 20240423 | 140300 | 9311126200 | 21800 | 21750 | 21800 | 21750 | 187 |
| 421 | 20240423 | 140200 | 9307058600 | 21800 | 21800 | 21800 | 21750 | 604 |
| 422 | 20240423 | 140100 | 9293921100 | 21750 | 21650 | 21750 | 21650 | 412 |
| 423 | 20240423 | 140000 | 9284960550 | 21650 | 21750 | 21750 | 21650 | 1259 |
| 424 | 20240423 | 135900 | 9257653700 | 21700 | 21750 | 21750 | 21700 | 60 |
| 425 | 20240423 | 135800 | 9256350750 | 21700 | 21700 | 21700 | 21700 | 531 |
| 426 | 20240423 | 135700 | 9244828050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 427 | 20240423 | 135600 | 9244828050 | 21700 | 21700 | 21750 | 21700 | 282 |
| 428 | 20240423 | 135500 | 9238708600 | 21700 | 21750 | 21750 | 21700 | 57 |
| 429 | 20240423 | 135400 | 9237471000 | 21750 | 21700 | 21750 | 21650 | 1519 |
| 430 | 20240423 | 135300 | 9204433250 | 21700 | 21750 | 21750 | 21700 | 549 |
| 431 | 20240423 | 135200 | 9192519550 | 21700 | 21750 | 21750 | 21700 | 191 |
| 432 | 20240423 | 135100 | 9188374500 | 21700 | 21700 | 21750 | 21700 | 139 |
| 433 | 20240423 | 135000 | 9185358050 | 21750 | 21700 | 21750 | 21700 | 1199 |
| 434 | 20240423 | 134900 | 9159339350 | 21700 | 21750 | 21750 | 21700 | 162 |
| 435 | 20240423 | 134800 | 9155818400 | 21750 | 21750 | 21750 | 21700 | 137 |
| 436 | 20240423 | 134700 | 9152844750 | 21750 | 21750 | 21750 | 21700 | 74 |
| 437 | 20240423 | 134600 | 9151235650 | 21750 | 21750 | 21750 | 21750 | 150 |
| 438 | 20240423 | 134500 | 9147973150 | 21750 | 21750 | 21750 | 21750 | 24 |
| 439 | 20240423 | 134400 | 9147451150 | 21750 | 21750 | 21750 | 21700 | 312 |
| 440 | 20240423 | 134300 | 9140680150 | 21750 | 21700 | 21750 | 21700 | 64 |
| 441 | 20240423 | 134200 | 9139290800 | 21700 | 21700 | 21700 | 21700 | 341 |
| 442 | 20240423 | 134100 | 9131891100 | 21700 | 21650 | 21700 | 21650 | 1240 |
| 443 | 20240423 | 134000 | 9105028850 | 21650 | 21700 | 21700 | 21650 | 96 |
| 444 | 20240423 | 133900 | 9102950150 | 21650 | 21650 | 21700 | 21650 | 1688 |
| 445 | 20240423 | 133800 | 9066404650 | 21650 | 21650 | 21650 | 21650 | 450 |
| 446 | 20240423 | 133700 | 9056662150 | 21650 | 21650 | 21650 | 21650 | 76 |
| 447 | 20240423 | 133600 | 9055016750 | 21650 | 21650 | 21650 | 21600 | 752 |
| 448 | 20240423 | 133500 | 9038736000 | 21650 | 21700 | 21700 | 21650 | 1709 |
| 449 | 20240423 | 133400 | 9001728750 | 21700 | 21700 | 21700 | 21700 | 115 |
| 450 | 20240423 | 133300 | 8999233250 | 21700 | 21700 | 21700 | 21700 | 256 |
| 451 | 20240423 | 133200 | 8993678050 | 21700 | 21700 | 21700 | 21700 | 97 |
| 452 | 20240423 | 133100 | 8991573150 | 21700 | 21700 | 21700 | 21650 | 143 |
| 453 | 20240423 | 133000 | 8988476850 | 21650 | 21700 | 21700 | 21650 | 725 |
| 454 | 20240423 | 132900 | 8972769500 | 21700 | 21700 | 21750 | 21700 | 1357 |
| 455 | 20240423 | 132800 | 8943322350 | 21700 | 21700 | 21700 | 21700 | 101 |
| 456 | 20240423 | 132700 | 8941130650 | 21700 | 21700 | 21700 | 21700 | 199 |
| 457 | 20240423 | 132600 | 8936812350 | 21700 | 21700 | 21700 | 21700 | 1529 |
| 458 | 20240423 | 132500 | 8903633050 | 21700 | 21700 | 21700 | 21700 | 5 |
| 459 | 20240423 | 132400 | 8903524550 | 21650 | 21650 | 21650 | 21650 | 203 |
| 460 | 20240423 | 132300 | 8899129600 | 21650 | 21600 | 21650 | 21600 | 244 |
| 461 | 20240423 | 132200 | 8893850000 | 21600 | 21650 | 21650 | 21600 | 207 |
| 462 | 20240423 | 132100 | 8889368900 | 21650 | 21600 | 21650 | 21600 | 74 |
| 463 | 20240423 | 132000 | 8887768000 | 21650 | 21650 | 21700 | 21600 | 267 |
| 464 | 20240423 | 131900 | 8881982500 | 21700 | 21650 | 21700 | 21600 | 819 |
| 465 | 20240423 | 131800 | 8864241750 | 21650 | 21650 | 21650 | 21650 | 111 |
| 466 | 20240423 | 131700 | 8861838600 | 21600 | 21700 | 21700 | 21600 | 1217 |
| 467 | 20240423 | 131600 | 8835496500 | 21700 | 21700 | 21700 | 21650 | 286 |
| 468 | 20240423 | 131500 | 8829292800 | 21700 | 21700 | 21700 | 21700 | 557 |
| 469 | 20240423 | 131400 | 8817205900 | 21650 | 21650 | 21700 | 21650 | 433 |
| 470 | 20240423 | 131300 | 8807830350 | 21700 | 21650 | 21700 | 21650 | 260 |
| 471 | 20240423 | 131200 | 8802200900 | 21650 | 21650 | 21700 | 21650 | 90 |
| 472 | 20240423 | 131100 | 8800252150 | 21700 | 21700 | 21700 | 21700 | 21 |
| 473 | 20240423 | 131000 | 8799796450 | 21700 | 21700 | 21700 | 21650 | 114 |
| 474 | 20240423 | 130900 | 8797327700 | 21650 | 21600 | 21650 | 21600 | 1439 |
| 475 | 20240423 | 130800 | 8766173400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 476 | 20240423 | 130700 | 8766173400 | 21600 | 21600 | 21600 | 21600 | 309 |
| 477 | 20240423 | 130600 | 8759499000 | 21600 | 21600 | 21600 | 21600 | 858 |
| 478 | 20240423 | 130500 | 8740966200 | 21550 | 21600 | 21600 | 21550 | 1390 |
| 479 | 20240423 | 130400 | 8710942700 | 21600 | 21650 | 21650 | 21600 | 1203 |
| 480 | 20240423 | 130300 | 8684936650 | 21700 | 21650 | 21700 | 21650 | 71 |
| 481 | 20240423 | 130200 | 8683397550 | 21650 | 21650 | 21650 | 21600 | 1194 |
| 482 | 20240423 | 130100 | 8657549450 | 21650 | 21600 | 21650 | 21600 | 100 |
| 483 | 20240423 | 130000 | 8655389200 | 21600 | 21700 | 21700 | 21600 | 6286 |
| 484 | 20240423 | 125900 | 8519370100 | 21700 | 21700 | 21700 | 21700 | 3901 |
| 485 | 20240423 | 125800 | 8434718400 | 21700 | 21700 | 21750 | 21700 | 216 |
| 486 | 20240423 | 125700 | 8430031150 | 21750 | 21750 | 21750 | 21700 | 311 |
| 487 | 20240423 | 125600 | 8423282300 | 21700 | 21750 | 21750 | 21700 | 276 |
| 488 | 20240423 | 125500 | 8417291300 | 21750 | 21750 | 21750 | 21700 | 18 |
| 489 | 20240423 | 125400 | 8416900050 | 21750 | 21750 | 21750 | 21750 | 50 |
| 490 | 20240423 | 125300 | 8415812550 | 21700 | 21750 | 21750 | 21700 | 15 |
| 491 | 20240423 | 125200 | 8415486800 | 21750 | 21750 | 21750 | 21750 | 36 |
| 492 | 20240423 | 125100 | 8414703800 | 21700 | 21700 | 21750 | 21700 | 249 |
| 493 | 20240423 | 125000 | 8409300000 | 21750 | 21750 | 21750 | 21700 | 156 |
| 494 | 20240423 | 124900 | 8405909300 | 21750 | 21700 | 21750 | 21700 | 12 |
| 495 | 20240423 | 124800 | 8405648800 | 21750 | 21750 | 21750 | 21750 | 179 |
| 496 | 20240423 | 124700 | 8401755550 | 21750 | 21750 | 21750 | 21750 | 25 |
| 497 | 20240423 | 124600 | 8401211800 | 21700 | 21750 | 21750 | 21700 | 120 |
| 498 | 20240423 | 124500 | 8398607750 | 21750 | 21750 | 21750 | 21750 | 10 |
| 499 | 20240423 | 124400 | 8398390250 | 21750 | 21700 | 21750 | 21700 | 10 |
| 500 | 20240423 | 124300 | 8398173200 | 21700 | 21750 | 21750 | 21700 | 105 |
| 501 | 20240423 | 124200 | 8395891950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 502 | 20240423 | 124100 | 8395891950 | 21750 | 21750 | 21750 | 21700 | 191 |
| 503 | 20240423 | 124000 | 8391738450 | 21750 | 21750 | 21750 | 21750 | 51 |
| 504 | 20240423 | 123900 | 8390629200 | 21750 | 21750 | 21750 | 21750 | 16 |
| 505 | 20240423 | 123800 | 8390281200 | 21750 | 21750 | 21750 | 21750 | 424 |
| 506 | 20240423 | 123700 | 8381059200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 507 | 20240423 | 123600 | 8381059200 | 21700 | 21800 | 21800 | 21700 | 51 |
| 508 | 20240423 | 123500 | 8379952000 | 21750 | 21700 | 21750 | 21700 | 700 |
| 509 | 20240423 | 123400 | 8364742500 | 21700 | 21750 | 21750 | 21700 | 2 |
| 510 | 20240423 | 123300 | 8364699050 | 21700 | 21700 | 21700 | 21700 | 4 |
| 511 | 20240423 | 123200 | 8364612250 | 21750 | 21750 | 21750 | 21750 | 48 |
| 512 | 20240423 | 123100 | 8363568250 | 21700 | 21750 | 21750 | 21700 | 1101 |
| 513 | 20240423 | 123000 | 8339672050 | 21750 | 21750 | 21750 | 21750 | 95 |
| 514 | 20240423 | 122900 | 8337605800 | 21750 | 21750 | 21750 | 21750 | 12 |
| 515 | 20240423 | 122800 | 8337344800 | 21800 | 21700 | 21800 | 21700 | 41 |
| 516 | 20240423 | 122700 | 8336454900 | 21700 | 21750 | 21750 | 21700 | 672 |
| 517 | 20240423 | 122600 | 8321854200 | 21750 | 21800 | 21850 | 21750 | 277 |
| 518 | 20240423 | 122500 | 8315816500 | 21850 | 21800 | 21900 | 21800 | 1601 |
| 519 | 20240423 | 122400 | 8280859000 | 21800 | 21750 | 21800 | 21750 | 16 |
| 520 | 20240423 | 122300 | 8280510300 | 21750 | 21800 | 21800 | 21750 | 4 |
| 521 | 20240423 | 122200 | 8280423200 | 21800 | 21750 | 21800 | 21750 | 52 |
| 522 | 20240423 | 122100 | 8279289700 | 21750 | 21750 | 21800 | 21700 | 688 |
| 523 | 20240423 | 122000 | 8264349900 | 21850 | 21800 | 21850 | 21750 | 207 |
| 524 | 20240423 | 121900 | 8259839000 | 21800 | 21800 | 21800 | 21800 | 830 |
| 525 | 20240423 | 121800 | 8241745000 | 21800 | 21750 | 21800 | 21750 | 50 |
| 526 | 20240423 | 121700 | 8240656400 | 21750 | 21750 | 21750 | 21750 | 80 |
| 527 | 20240423 | 121600 | 8238916400 | 21750 | 21750 | 21750 | 21750 | 687 |
| 528 | 20240423 | 121500 | 8223974150 | 21750 | 21750 | 21750 | 21750 | 2 |
| 529 | 20240423 | 121400 | 8223930650 | 21750 | 21700 | 21750 | 21700 | 28 |
| 530 | 20240423 | 121300 | 8223322600 | 21750 | 21750 | 21750 | 21700 | 382 |
| 531 | 20240423 | 121200 | 8215015550 | 21700 | 21700 | 21700 | 21650 | 312 |
| 532 | 20240423 | 121100 | 8208245550 | 21750 | 21700 | 21750 | 21700 | 440 |
| 533 | 20240423 | 121000 | 8198697500 | 21700 | 21700 | 21750 | 21700 | 1708 |
| 534 | 20240423 | 120900 | 8161630650 | 21700 | 21750 | 21750 | 21700 | 83 |
| 535 | 20240423 | 120800 | 8159828300 | 21750 | 21750 | 21750 | 21750 | 11 |
| 536 | 20240423 | 120700 | 8159589050 | 21750 | 21700 | 21750 | 21700 | 1497 |
| 537 | 20240423 | 120600 | 8127034100 | 21750 | 21750 | 21750 | 21750 | 36 |
| 538 | 20240423 | 120500 | 8126251100 | 21750 | 21750 | 21750 | 21700 | 346 |
| 539 | 20240423 | 120400 | 8118740400 | 21750 | 21750 | 21750 | 21750 | 10 |
| 540 | 20240423 | 120300 | 8118522900 | 21750 | 21750 | 21750 | 21700 | 1156 |
| 541 | 20240423 | 120200 | 8093380400 | 21800 | 21800 | 21800 | 21800 | 19 |
| 542 | 20240423 | 120100 | 8092966200 | 21800 | 21750 | 21800 | 21750 | 111 |
| 543 | 20240423 | 120000 | 8090551750 | 21750 | 21800 | 21800 | 21750 | 143 |
| 544 | 20240423 | 115900 | 8087434850 | 21750 | 21750 | 21800 | 21750 | 370 |
| 545 | 20240423 | 115800 | 8079374850 | 21750 | 21750 | 21750 | 21750 | 71 |
| 546 | 20240423 | 115700 | 8077830600 | 21750 | 21800 | 21800 | 21750 | 23 |
| 547 | 20240423 | 115600 | 8077330250 | 21750 | 21800 | 21800 | 21750 | 140 |
| 548 | 20240423 | 115500 | 8074282350 | 21800 | 21800 | 21800 | 21800 | 41 |
| 549 | 20240423 | 115400 | 8073388550 | 21800 | 21800 | 21800 | 21800 | 6 |
| 550 | 20240423 | 115300 | 8073257750 | 21750 | 21800 | 21800 | 21750 | 60 |
| 551 | 20240423 | 115200 | 8071952250 | 21800 | 21800 | 21800 | 21800 | 30 |
| 552 | 20240423 | 115100 | 8071298250 | 21800 | 21800 | 21800 | 21750 | 491 |
| 553 | 20240423 | 115000 | 8060598500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 554 | 20240423 | 114900 | 8060598500 | 21800 | 21800 | 21800 | 21800 | 58 |
| 555 | 20240423 | 114800 | 8059334100 | 21750 | 21750 | 21750 | 21750 | 423 |
| 556 | 20240423 | 114700 | 8050133850 | 21750 | 21750 | 21750 | 21750 | 592 |
| 557 | 20240423 | 114600 | 8037257850 | 21750 | 21750 | 21800 | 21750 | 617 |
| 558 | 20240423 | 114500 | 8023837050 | 21800 | 21800 | 21800 | 21800 | 533 |
| 559 | 20240423 | 114400 | 8012217650 | 21800 | 21850 | 21900 | 21800 | 494 |
| 560 | 20240423 | 114300 | 8001427850 | 21850 | 21850 | 21900 | 21850 | 1129 |
| 561 | 20240423 | 114200 | 7976712850 | 21850 | 21850 | 21900 | 21850 | 250 |
| 562 | 20240423 | 114100 | 7971243300 | 21850 | 21850 | 21900 | 21850 | 708 |
| 563 | 20240423 | 114000 | 7955767450 | 21850 | 21750 | 21850 | 21750 | 2112 |
| 564 | 20240423 | 113900 | 7909764750 | 21750 | 21750 | 21750 | 21750 | 66 |
| 565 | 20240423 | 113800 | 7908329250 | 21750 | 21750 | 21750 | 21750 | 1268 |
| 566 | 20240423 | 113700 | 7880750250 | 21750 | 21700 | 21750 | 21650 | 883 |
| 567 | 20240423 | 113600 | 7861589500 | 21650 | 21650 | 21650 | 21650 | 205 |
| 568 | 20240423 | 113500 | 7857151250 | 21650 | 21700 | 21700 | 21650 | 250 |
| 569 | 20240423 | 113400 | 7851733950 | 21700 | 21650 | 21700 | 21650 | 154 |
| 570 | 20240423 | 113300 | 7848397150 | 21650 | 21650 | 21700 | 21650 | 71 |
| 571 | 20240423 | 113200 | 7846859950 | 21650 | 21650 | 21650 | 21650 | 559 |
| 572 | 20240423 | 113100 | 7834757600 | 21700 | 21650 | 21700 | 21650 | 22 |
| 573 | 20240423 | 113000 | 7834280550 | 21650 | 21650 | 21700 | 21650 | 125 |
| 574 | 20240423 | 112900 | 7831571550 | 21650 | 21700 | 21700 | 21650 | 995 |
| 575 | 20240423 | 112800 | 7810004250 | 21700 | 21700 | 21700 | 21700 | 111 |
| 576 | 20240423 | 112700 | 7807595550 | 21700 | 21750 | 21750 | 21700 | 679 |
| 577 | 20240423 | 112600 | 7792860200 | 21750 | 21750 | 21750 | 21750 | 132 |
| 578 | 20240423 | 112500 | 7789989200 | 21700 | 21750 | 21750 | 21700 | 617 |
| 579 | 20240423 | 112400 | 7776599550 | 21750 | 21750 | 21750 | 21700 | 221 |
| 580 | 20240423 | 112300 | 7771793300 | 21750 | 21650 | 21750 | 21650 | 1378 |
| 581 | 20240423 | 112200 | 7741893100 | 21650 | 21650 | 21700 | 21650 | 352 |
| 582 | 20240423 | 112100 | 7734259800 | 21700 | 21650 | 21700 | 21650 | 170 |
| 583 | 20240423 | 112000 | 7730578300 | 21650 | 21650 | 21700 | 21650 | 1057 |
| 584 | 20240423 | 111900 | 7707685050 | 21700 | 21700 | 21700 | 21650 | 263 |
| 585 | 20240423 | 111800 | 7701983300 | 21700 | 21700 | 21750 | 21700 | 1010 |
| 586 | 20240423 | 111700 | 7680065550 | 21700 | 21700 | 21700 | 21700 | 755 |
| 587 | 20240423 | 111600 | 7663682050 | 21650 | 21700 | 21700 | 21650 | 57 |
| 588 | 20240423 | 111500 | 7662445250 | 21700 | 21700 | 21750 | 21650 | 446 |
| 589 | 20240423 | 111400 | 7652767000 | 21700 | 21700 | 21700 | 21650 | 165 |
| 590 | 20240423 | 111300 | 7649187700 | 21700 | 21700 | 21700 | 21650 | 526 |
| 591 | 20240423 | 111200 | 7637774850 | 21650 | 21650 | 21700 | 21600 | 315 |
| 592 | 20240423 | 111100 | 7630956550 | 21600 | 21600 | 21600 | 21550 | 382 |
| 593 | 20240423 | 111000 | 7622708400 | 21550 | 21550 | 21600 | 21550 | 927 |
| 594 | 20240423 | 110900 | 7602731500 | 21550 | 21550 | 21600 | 21500 | 2158 |
| 595 | 20240423 | 110800 | 7556227400 | 21600 | 21600 | 21600 | 21600 | 221 |
| 596 | 20240423 | 110700 | 7551453800 | 21600 | 21550 | 21700 | 21550 | 160 |
| 597 | 20240423 | 110600 | 7547989650 | 21550 | 21500 | 21600 | 21500 | 2206 |
| 598 | 20240423 | 110500 | 7500441150 | 21500 | 21550 | 21600 | 21500 | 1813 |
| 599 | 20240423 | 110400 | 7461414300 | 21550 | 21600 | 21600 | 21550 | 130 |
| 600 | 20240423 | 110300 | 7458607800 | 21600 | 21600 | 21600 | 21550 | 225 |
| 601 | 20240423 | 110200 | 7453753650 | 21600 | 21550 | 21600 | 21500 | 1465 |
| 602 | 20240423 | 110100 | 7422204050 | 21500 | 21550 | 21600 | 21500 | 2935 |
| 603 | 20240423 | 110000 | 7359027100 | 21550 | 21550 | 21600 | 21550 | 860 |
| 604 | 20240423 | 105900 | 7340488800 | 21550 | 21550 | 21600 | 21550 | 313 |
| 605 | 20240423 | 105800 | 7333741450 | 21550 | 21550 | 21600 | 21500 | 562 |
| 606 | 20240423 | 105700 | 7321638000 | 21550 | 21550 | 21600 | 21550 | 2864 |
| 607 | 20240423 | 105600 | 7259918600 | 21600 | 21650 | 21650 | 21550 | 4452 |
| 608 | 20240423 | 105500 | 7163799550 | 21650 | 21650 | 21700 | 21650 | 2140 |
| 609 | 20240423 | 105400 | 7117467950 | 21650 | 21700 | 21700 | 21650 | 326 |
| 610 | 20240423 | 105300 | 7110401250 | 21700 | 21650 | 21700 | 21600 | 4184 |
| 611 | 20240423 | 105200 | 7019833950 | 21650 | 21700 | 21700 | 21650 | 686 |
| 612 | 20240423 | 105100 | 7004962500 | 21700 | 21850 | 21850 | 21650 | 24751 |
| 613 | 20240423 | 105000 | 6465513650 | 21850 | 21900 | 21900 | 21850 | 336 |
| 614 | 20240423 | 104900 | 6458171300 | 21900 | 21900 | 21900 | 21900 | 20 |
| 615 | 20240423 | 104800 | 6457733300 | 21900 | 21900 | 21950 | 21900 | 1202 |
| 616 | 20240423 | 104700 | 6431409400 | 21900 | 22000 | 22000 | 21900 | 757 |
| 617 | 20240423 | 104600 | 6414792650 | 21950 | 21900 | 22000 | 21900 | 771 |
| 618 | 20240423 | 104500 | 6397874150 | 21950 | 21950 | 21950 | 21900 | 218 |
| 619 | 20240423 | 104400 | 6393089600 | 21900 | 21900 | 21950 | 21850 | 822 |
| 620 | 20240423 | 104300 | 6375105100 | 21900 | 21900 | 21900 | 21900 | 283 |
| 621 | 20240423 | 104200 | 6368907400 | 21900 | 21900 | 21900 | 21900 | 286 |
| 622 | 20240423 | 104100 | 6362644000 | 21900 | 21900 | 21900 | 21850 | 262 |
| 623 | 20240423 | 104000 | 6356908700 | 21900 | 21900 | 21950 | 21900 | 156 |
| 624 | 20240423 | 103900 | 6353491900 | 21900 | 21900 | 21950 | 21900 | 798 |
| 625 | 20240423 | 103800 | 6336014750 | 21900 | 21850 | 21900 | 21850 | 1329 |
| 626 | 20240423 | 103700 | 6306968850 | 21850 | 21950 | 21950 | 21800 | 4778 |
| 627 | 20240423 | 103600 | 6202528000 | 21900 | 21900 | 21900 | 21850 | 419 |
| 628 | 20240423 | 103500 | 6193351950 | 21900 | 21900 | 21900 | 21850 | 284 |
| 629 | 20240423 | 103400 | 6187142350 | 21900 | 21850 | 21900 | 21850 | 5332 |
| 630 | 20240423 | 103300 | 6070567150 | 21850 | 21950 | 21950 | 21850 | 5803 |
| 631 | 20240423 | 103200 | 5943475450 | 21900 | 21950 | 21950 | 21900 | 125 |
| 632 | 20240423 | 103100 | 5940733750 | 21950 | 21950 | 21950 | 21950 | 231 |
| 633 | 20240423 | 103000 | 5935663300 | 21950 | 21950 | 21950 | 21900 | 874 |
| 634 | 20240423 | 102900 | 5916479050 | 21950 | 21950 | 21950 | 21900 | 217 |
| 635 | 20240423 | 102800 | 5911721100 | 21900 | 21950 | 21950 | 21900 | 622 |
| 636 | 20240423 | 102700 | 5898089950 | 21900 | 21950 | 21950 | 21900 | 283 |
| 637 | 20240423 | 102600 | 5891883100 | 21950 | 21900 | 21950 | 21900 | 233 |
| 638 | 20240423 | 102500 | 5886776800 | 21900 | 21900 | 21950 | 21900 | 327 |
| 639 | 20240423 | 102400 | 5879603850 | 21900 | 21900 | 21950 | 21900 | 725 |
| 640 | 20240423 | 102300 | 5863725750 | 21950 | 21950 | 22000 | 21950 | 172 |
| 641 | 20240423 | 102200 | 5859950300 | 21950 | 21950 | 21950 | 21950 | 652 |
| 642 | 20240423 | 102100 | 5845638900 | 21950 | 21900 | 21950 | 21900 | 320 |
| 643 | 20240423 | 102000 | 5838623350 | 21900 | 21950 | 22000 | 21900 | 1510 |
| 644 | 20240423 | 101900 | 5805535700 | 21950 | 21950 | 21950 | 21950 | 329 |
| 645 | 20240423 | 101800 | 5798314150 | 21950 | 21950 | 21950 | 21950 | 29 |
| 646 | 20240423 | 101700 | 5797677600 | 21950 | 21950 | 22000 | 21950 | 1356 |
| 647 | 20240423 | 101600 | 5767913350 | 22000 | 21950 | 22000 | 21950 | 84 |
| 648 | 20240423 | 101500 | 5766069500 | 21950 | 21950 | 22000 | 21950 | 429 |
| 649 | 20240423 | 101400 | 5756652200 | 21950 | 22000 | 22000 | 21950 | 2320 |
| 650 | 20240423 | 101300 | 5705727350 | 22000 | 22000 | 22000 | 21950 | 2901 |
| 651 | 20240423 | 101200 | 5642027250 | 21950 | 22000 | 22000 | 21950 | 3603 |
| 652 | 20240423 | 101100 | 5562763750 | 22000 | 22000 | 22050 | 22000 | 1251 |
| 653 | 20240423 | 101000 | 5535223750 | 22000 | 22050 | 22050 | 22000 | 8177 |
| 654 | 20240423 | 100900 | 5355085800 | 22050 | 22050 | 22100 | 22050 | 241 |
| 655 | 20240423 | 100800 | 5349771000 | 22100 | 22050 | 22100 | 22050 | 276 |
| 656 | 20240423 | 100700 | 5343680000 | 22100 | 22050 | 22100 | 22050 | 448 |
| 657 | 20240423 | 100600 | 5333789000 | 22050 | 22100 | 22100 | 22050 | 398 |
| 658 | 20240423 | 100500 | 5325003100 | 22100 | 22100 | 22150 | 22050 | 2286 |
| 659 | 20240423 | 100400 | 5274480300 | 22100 | 22150 | 22150 | 22100 | 737 |
| 660 | 20240423 | 100300 | 5258188250 | 22100 | 22150 | 22150 | 22100 | 281 |
| 661 | 20240423 | 100200 | 5251977450 | 22150 | 22150 | 22150 | 22100 | 141 |
| 662 | 20240423 | 100100 | 5248854500 | 22150 | 22150 | 22150 | 22150 | 8 |
| 663 | 20240423 | 100000 | 5248677300 | 22150 | 22050 | 22150 | 22050 | 890 |
| 664 | 20240423 | 095900 | 5229006150 | 22100 | 22100 | 22150 | 22100 | 5611 |
| 665 | 20240423 | 095800 | 5104999100 | 22150 | 22150 | 22200 | 22150 | 787 |
| 666 | 20240423 | 095700 | 5087565250 | 22150 | 22200 | 22200 | 22100 | 543 |
| 667 | 20240423 | 095600 | 5075543500 | 22200 | 22150 | 22200 | 22100 | 2062 |
| 668 | 20240423 | 095500 | 5029871550 | 22150 | 22100 | 22150 | 22100 | 371 |
| 669 | 20240423 | 095400 | 5021668000 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 670 | 20240423 | 095300 | 4965887600 | 22100 | 22100 | 22100 | 22050 | 1157 |
| 671 | 20240423 | 095200 | 4940328350 | 22050 | 22100 | 22100 | 22050 | 1196 |
| 672 | 20240423 | 095100 | 4913897450 | 22100 | 22100 | 22100 | 22050 | 977 |
| 673 | 20240423 | 095000 | 4892326750 | 22100 | 22100 | 22100 | 22050 | 78 |
| 674 | 20240423 | 094900 | 4890603400 | 22100 | 22100 | 22100 | 22100 | 1196 |
| 675 | 20240423 | 094800 | 4864171800 | 22100 | 22100 | 22100 | 22050 | 162 |
| 676 | 20240423 | 094700 | 4860591850 | 22100 | 22100 | 22100 | 22050 | 1911 |
| 677 | 20240423 | 094600 | 4818359050 | 22100 | 22100 | 22100 | 22050 | 2141 |
| 678 | 20240423 | 094500 | 4771046450 | 22100 | 22100 | 22100 | 22050 | 1389 |
| 679 | 20240423 | 094400 | 4740412000 | 22100 | 22050 | 22100 | 22050 | 194 |
| 680 | 20240423 | 094300 | 4736128400 | 22150 | 22150 | 22150 | 22100 | 1685 |
| 681 | 20240423 | 094200 | 4698872100 | 22150 | 22150 | 22150 | 22150 | 63 |
| 682 | 20240423 | 094100 | 4697476650 | 22100 | 22150 | 22150 | 22100 | 170 |
| 683 | 20240423 | 094000 | 4693712050 | 22100 | 22100 | 22150 | 22100 | 604 |
| 684 | 20240423 | 093900 | 4680360450 | 22100 | 22100 | 22150 | 22100 | 36 |
| 685 | 20240423 | 093800 | 4679563200 | 22100 | 22100 | 22150 | 22100 | 1350 |
| 686 | 20240423 | 093700 | 4649707450 | 22100 | 22100 | 22150 | 22100 | 1045 |
| 687 | 20240423 | 093600 | 4626612700 | 22100 | 22050 | 22100 | 22050 | 190 |
| 688 | 20240423 | 093500 | 4622422700 | 22050 | 22050 | 22050 | 22000 | 1702 |
| 689 | 20240423 | 093400 | 4584898600 | 22050 | 22000 | 22050 | 22000 | 1543 |
| 690 | 20240423 | 093300 | 4550884450 | 22000 | 22150 | 22150 | 22000 | 5652 |
| 691 | 20240423 | 093200 | 4426055000 | 22100 | 22150 | 22150 | 22100 | 2291 |
| 692 | 20240423 | 093100 | 4375321800 | 22150 | 22200 | 22250 | 22150 | 3463 |
| 693 | 20240423 | 093000 | 4298454950 | 22200 | 22250 | 22250 | 22200 | 378 |
| 694 | 20240423 | 092900 | 4290055600 | 22250 | 22300 | 22300 | 22200 | 2137 |
| 695 | 20240423 | 092800 | 4242515800 | 22250 | 22350 | 22350 | 22250 | 2401 |
| 696 | 20240423 | 092700 | 4188979600 | 22300 | 22300 | 22350 | 22250 | 889 |
| 697 | 20240423 | 092600 | 4169146650 | 22300 | 22300 | 22300 | 22200 | 2851 |
| 698 | 20240423 | 092500 | 4105684800 | 22250 | 22200 | 22300 | 22200 | 1412 |
| 699 | 20240423 | 092400 | 4074309900 | 22200 | 22150 | 22200 | 22100 | 1896 |
| 700 | 20240423 | 092300 | 4032297950 | 22100 | 22050 | 22150 | 22050 | 1471 |
| 701 | 20240423 | 092200 | 3999801150 | 22050 | 22000 | 22050 | 22000 | 760 |
| 702 | 20240423 | 092100 | 3983055200 | 22000 | 22200 | 22200 | 22000 | 4337 |
| 703 | 20240423 | 092000 | 3887263200 | 22150 | 22200 | 22200 | 22100 | 615 |
| 704 | 20240423 | 091900 | 3873644350 | 22150 | 22100 | 22200 | 22050 | 2498 |
| 705 | 20240423 | 091800 | 3818401250 | 22100 | 22100 | 22100 | 22050 | 1213 |
| 706 | 20240423 | 091700 | 3791653400 | 22050 | 22050 | 22100 | 22000 | 1220 |
| 707 | 20240423 | 091600 | 3764754550 | 22050 | 22050 | 22100 | 22000 | 6049 |
| 708 | 20240423 | 091500 | 3631470650 | 22050 | 22350 | 22350 | 22050 | 9565 |
| 709 | 20240423 | 091400 | 3419496550 | 22350 | 22300 | 22350 | 22250 | 2529 |
| 710 | 20240423 | 091300 | 3363130450 | 22300 | 22350 | 22400 | 22250 | 4982 |
| 711 | 20240423 | 091200 | 3251795100 | 22400 | 22450 | 22450 | 22350 | 9615 |
| 712 | 20240423 | 091100 | 3036359100 | 22450 | 22300 | 22500 | 22300 | 17554 |
| 713 | 20240423 | 091000 | 2642959700 | 22300 | 22250 | 22350 | 22250 | 7227 |
| 714 | 20240423 | 090900 | 2481856300 | 22300 | 22250 | 22300 | 22200 | 2514 |
| 715 | 20240423 | 090800 | 2425883750 | 22200 | 22200 | 22250 | 22200 | 3035 |
| 716 | 20240423 | 090700 | 2358487250 | 22200 | 22150 | 22250 | 22150 | 1855 |
| 717 | 20240423 | 090600 | 2317304200 | 22150 | 22100 | 22200 | 22100 | 2120 |
| 718 | 20240423 | 090500 | 2270403900 | 22100 | 22000 | 22100 | 21950 | 3156 |
| 719 | 20240423 | 090400 | 2200840500 | 21950 | 21900 | 22000 | 21850 | 2928 |
| 720 | 20240423 | 090300 | 2136630850 | 21850 | 21900 | 21950 | 21800 | 5449 |
| 721 | 20240423 | 090200 | 2017578050 | 21950 | 22250 | 22250 | 21850 | 27172 |
| 722 | 20240423 | 090100 | 1418330650 | 22250 | 22150 | 22350 | 22100 | 16248 |
| 723 | 20240423 | 090000 | 1057544400 | 22150 | 22250 | 22300 | 22000 | 46930 |