35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 200900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 3 | 20240423 | 200800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20240423 | 200700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20240423 | 200600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20240423 | 200500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20240423 | 200400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20240423 | 200300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20240423 | 200200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20240423 | 200100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20240423 | 200000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20240423 | 195900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20240423 | 195800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20240423 | 195700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20240423 | 195600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20240423 | 195500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20240423 | 195400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20240423 | 195300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20240423 | 195200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20240423 | 195100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20240423 | 195000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20240423 | 194900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20240423 | 194800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20240423 | 194700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20240423 | 194600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20240423 | 194500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20240423 | 194400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20240423 | 194300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20240423 | 194200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20240423 | 194100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20240423 | 194000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20240423 | 193900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 33 | 20240423 | 193800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20240423 | 193700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20240423 | 193600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20240423 | 193500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20240423 | 193400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20240423 | 193300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20240423 | 193200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20240423 | 193100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20240423 | 193000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20240423 | 192900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20240423 | 192800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20240423 | 192700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20240423 | 192600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20240423 | 192500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20240423 | 192400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20240423 | 192300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20240423 | 192200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20240423 | 192100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20240423 | 192000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20240423 | 191900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20240423 | 191800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20240423 | 191700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20240423 | 191600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20240423 | 191500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20240423 | 191400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20240423 | 191300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20240423 | 191200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20240423 | 191100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20240423 | 191000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20240423 | 190900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 63 | 20240423 | 190800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20240423 | 190700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20240423 | 190600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20240423 | 190500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20240423 | 190400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20240423 | 190300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20240423 | 190200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20240423 | 190100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20240423 | 190000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20240423 | 185900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20240423 | 185800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20240423 | 185700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20240423 | 185600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20240423 | 185500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20240423 | 185400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20240423 | 185300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20240423 | 185200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20240423 | 185100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20240423 | 185000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20240423 | 184900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20240423 | 184800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20240423 | 184700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20240423 | 184600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20240423 | 184500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20240423 | 184400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20240423 | 184300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20240423 | 184200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20240423 | 184100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20240423 | 184000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20240423 | 183900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 93 | 20240423 | 183800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20240423 | 183700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20240423 | 183600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20240423 | 183500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20240423 | 183400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20240423 | 183300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20240423 | 183200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20240423 | 183100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20240423 | 183000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20240423 | 182900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20240423 | 182800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20240423 | 182700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20240423 | 182600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20240423 | 182500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20240423 | 182400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20240423 | 182300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20240423 | 182200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20240423 | 182100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20240423 | 182000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20240423 | 181900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20240423 | 181800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20240423 | 181700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20240423 | 181600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20240423 | 181500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20240423 | 181400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20240423 | 181300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20240423 | 181200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20240423 | 181100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20240423 | 181000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20240423 | 180900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 123 | 20240423 | 180800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20240423 | 180700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20240423 | 180600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20240423 | 180500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20240423 | 180400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20240423 | 180300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20240423 | 180200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20240423 | 180100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20240423 | 180000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20240423 | 175900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20240423 | 175800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20240423 | 175700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20240423 | 175600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20240423 | 175500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20240423 | 175400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20240423 | 175300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20240423 | 175200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20240423 | 175100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20240423 | 175000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20240423 | 174900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20240423 | 174800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20240423 | 174700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20240423 | 174600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20240423 | 174500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20240423 | 174400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20240423 | 174300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20240423 | 174200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20240423 | 174100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20240423 | 174000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20240423 | 173900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 153 | 20240423 | 173800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20240423 | 173700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20240423 | 173600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20240423 | 173500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20240423 | 173400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20240423 | 173300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20240423 | 173200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20240423 | 173100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20240423 | 173000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20240423 | 172900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20240423 | 172800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20240423 | 172700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20240423 | 172600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20240423 | 172500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20240423 | 172400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20240423 | 172300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20240423 | 172200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20240423 | 172100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20240423 | 172000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20240423 | 171900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20240423 | 171800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20240423 | 171700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20240423 | 171600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20240423 | 171500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20240423 | 171400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20240423 | 171300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20240423 | 171200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20240423 | 171100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20240423 | 171000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20240423 | 170900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 183 | 20240423 | 170800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20240423 | 170700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20240423 | 170600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20240423 | 170500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20240423 | 170400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20240423 | 170300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20240423 | 170200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20240423 | 170100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20240423 | 170000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20240423 | 165900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20240423 | 165800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20240423 | 165700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20240423 | 165600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20240423 | 165500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20240423 | 165400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20240423 | 165300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20240423 | 165200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20240423 | 165100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20240423 | 165000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20240423 | 164900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20240423 | 164800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20240423 | 164700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20240423 | 164600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20240423 | 164500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20240423 | 164400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20240423 | 164300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20240423 | 164200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20240423 | 164100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20240423 | 164000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20240423 | 163900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 213 | 20240423 | 163800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20240423 | 163700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20240423 | 163600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20240423 | 163500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20240423 | 163400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20240423 | 163300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20240423 | 163200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20240423 | 163100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20240423 | 163000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20240423 | 162900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20240423 | 162800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20240423 | 162700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20240423 | 162600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20240423 | 162500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20240423 | 162400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20240423 | 162300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20240423 | 162200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20240423 | 162100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20240423 | 162000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20240423 | 161900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20240423 | 161800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20240423 | 161700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20240423 | 161600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 236 | 20240423 | 161500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 237 | 20240423 | 161400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 238 | 20240423 | 161300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 239 | 20240423 | 161200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 240 | 20240423 | 161100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 241 | 20240423 | 161000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 242 | 20240423 | 160900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 243 | 20240423 | 160800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 244 | 20240423 | 160700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 245 | 20240423 | 160600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 246 | 20240423 | 160500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 247 | 20240423 | 160400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 248 | 20240423 | 160300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 249 | 20240423 | 160200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 250 | 20240423 | 160100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 251 | 20240423 | 160000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 252 | 20240423 | 155900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 253 | 20240423 | 155800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 254 | 20240423 | 155700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 255 | 20240423 | 155600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 256 | 20240423 | 155500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 257 | 20240423 | 155400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 258 | 20240423 | 155300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 259 | 20240423 | 155200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 260 | 20240423 | 155100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 261 | 20240423 | 155000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 262 | 20240423 | 154900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 263 | 20240423 | 154800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 264 | 20240423 | 154700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 265 | 20240423 | 154600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 266 | 20240423 | 154500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 267 | 20240423 | 154400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 268 | 20240423 | 154300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 269 | 20240423 | 154200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 270 | 20240423 | 154100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 271 | 20240423 | 154000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 272 | 20240423 | 153900 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 273 | 20240423 | 153800 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 274 | 20240423 | 153700 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 275 | 20240423 | 153600 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 276 | 20240423 | 153500 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 277 | 20240423 | 153400 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 278 | 20240423 | 153300 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 279 | 20240423 | 153200 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 280 | 20240423 | 153100 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 281 | 20240423 | 153000 | 5902372650 | 41700 | 41700 | 41700 | 41700 | 6003 |
| 282 | 20240423 | 152900 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20240423 | 152800 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20240423 | 152700 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20240423 | 152600 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20240423 | 152500 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20240423 | 152400 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20240423 | 152300 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20240423 | 152200 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20240423 | 152100 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20240423 | 152000 | 5652047550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20240423 | 151900 | 5652047550 | 41800 | 41600 | 41800 | 41550 | 2207 |
| 293 | 20240423 | 151800 | 5560130800 | 41550 | 41600 | 41700 | 41550 | 819 |
| 294 | 20240423 | 151700 | 5526056800 | 41600 | 41650 | 41650 | 41600 | 1712 |
| 295 | 20240423 | 151600 | 5454800750 | 41600 | 41700 | 41750 | 41600 | 1228 |
| 296 | 20240423 | 151500 | 5403640200 | 41750 | 41800 | 41800 | 41700 | 2033 |
| 297 | 20240423 | 151400 | 5318835350 | 41750 | 41850 | 41850 | 41750 | 1947 |
| 298 | 20240423 | 151300 | 5237529700 | 41850 | 41850 | 41850 | 41800 | 791 |
| 299 | 20240423 | 151200 | 5204463100 | 41800 | 41800 | 41850 | 41800 | 326 |
| 300 | 20240423 | 151100 | 5190831750 | 41850 | 41800 | 41850 | 41800 | 578 |
| 301 | 20240423 | 151000 | 5166668350 | 41850 | 41850 | 41850 | 41800 | 289 |
| 302 | 20240423 | 150900 | 5154579900 | 41800 | 41900 | 41900 | 41800 | 450 |
| 303 | 20240423 | 150800 | 5135742600 | 41900 | 41950 | 41950 | 41800 | 224 |
| 304 | 20240423 | 150700 | 5126365550 | 41950 | 41950 | 41950 | 41750 | 8181 |
| 305 | 20240423 | 150600 | 4783951600 | 41900 | 41950 | 41950 | 41900 | 174 |
| 306 | 20240423 | 150500 | 4776652700 | 41950 | 41900 | 41950 | 41900 | 311 |
| 307 | 20240423 | 150400 | 4763613500 | 41950 | 41950 | 41950 | 41900 | 130 |
| 308 | 20240423 | 150300 | 4758160600 | 41900 | 41950 | 42000 | 41900 | 508 |
| 309 | 20240423 | 150200 | 4736852000 | 42000 | 42000 | 42000 | 41950 | 168 |
| 310 | 20240423 | 150100 | 4729801950 | 42000 | 42000 | 42000 | 41950 | 162 |
| 311 | 20240423 | 150000 | 4723003100 | 42000 | 41950 | 42000 | 41950 | 360 |
| 312 | 20240423 | 145900 | 4707898850 | 42000 | 41950 | 42000 | 41950 | 513 |
| 313 | 20240423 | 145800 | 4686375300 | 41950 | 41950 | 42000 | 41950 | 400 |
| 314 | 20240423 | 145700 | 4669591000 | 41950 | 41950 | 41950 | 41900 | 468 |
| 315 | 20240423 | 145600 | 4649961650 | 41950 | 41950 | 42000 | 41900 | 299 |
| 316 | 20240423 | 145500 | 4637420050 | 42000 | 41950 | 42000 | 41950 | 308 |
| 317 | 20240423 | 145400 | 4624497900 | 41950 | 41950 | 42000 | 41950 | 124 |
| 318 | 20240423 | 145300 | 4619295350 | 42000 | 41950 | 42000 | 41900 | 189 |
| 319 | 20240423 | 145200 | 4611367300 | 41950 | 41900 | 41950 | 41900 | 233 |
| 320 | 20240423 | 145100 | 4601594450 | 41900 | 41900 | 41950 | 41900 | 207 |
| 321 | 20240423 | 145000 | 4592920800 | 41900 | 41900 | 41950 | 41900 | 398 |
| 322 | 20240423 | 144900 | 4576240600 | 41950 | 41900 | 41950 | 41900 | 438 |
| 323 | 20240423 | 144800 | 4557885600 | 41900 | 41950 | 41950 | 41900 | 631 |
| 324 | 20240423 | 144700 | 4531424250 | 41950 | 41950 | 42000 | 41950 | 213 |
| 325 | 20240423 | 144600 | 4522487000 | 41950 | 42000 | 42000 | 41950 | 1053 |
| 326 | 20240423 | 144500 | 4478298450 | 42000 | 42000 | 42050 | 42000 | 3327 |
| 327 | 20240423 | 144400 | 4338563900 | 42000 | 42050 | 42050 | 42000 | 471 |
| 328 | 20240423 | 144300 | 4318779700 | 42000 | 42050 | 42100 | 42000 | 165 |
| 329 | 20240423 | 144200 | 4311842450 | 42050 | 42050 | 42100 | 42050 | 783 |
| 330 | 20240423 | 144100 | 4278916550 | 42050 | 42050 | 42050 | 42050 | 769 |
| 331 | 20240423 | 144000 | 4246580100 | 42050 | 42050 | 42050 | 42050 | 177 |
| 332 | 20240423 | 143900 | 4239137250 | 42050 | 42050 | 42050 | 42050 | 451 |
| 333 | 20240423 | 143800 | 4220172700 | 42100 | 42050 | 42100 | 42050 | 514 |
| 334 | 20240423 | 143700 | 4198558300 | 42050 | 42050 | 42050 | 42050 | 306 |
| 335 | 20240423 | 143600 | 4185691000 | 42050 | 42100 | 42100 | 42050 | 143 |
| 336 | 20240423 | 143500 | 4179671600 | 42050 | 42100 | 42100 | 42050 | 139 |
| 337 | 20240423 | 143400 | 4173821600 | 42100 | 42100 | 42100 | 42050 | 483 |
| 338 | 20240423 | 143300 | 4153488400 | 42050 | 42050 | 42100 | 42050 | 162 |
| 339 | 20240423 | 143200 | 4146675700 | 42050 | 42050 | 42100 | 42050 | 335 |
| 340 | 20240423 | 143100 | 4132584850 | 42050 | 42100 | 42100 | 42050 | 300 |
| 341 | 20240423 | 143000 | 4119968950 | 42050 | 42050 | 42050 | 42050 | 73 |
| 342 | 20240423 | 142900 | 4116899300 | 42050 | 42050 | 42100 | 42050 | 38 |
| 343 | 20240423 | 142800 | 4115301350 | 42100 | 42100 | 42100 | 42050 | 132 |
| 344 | 20240423 | 142700 | 4109745100 | 42100 | 42100 | 42100 | 42050 | 81 |
| 345 | 20240423 | 142600 | 4106336050 | 42100 | 42100 | 42100 | 42050 | 2647 |
| 346 | 20240423 | 142500 | 3994898850 | 42100 | 42100 | 42100 | 42100 | 103 |
| 347 | 20240423 | 142400 | 3990562550 | 42100 | 42100 | 42150 | 42100 | 94 |
| 348 | 20240423 | 142300 | 3986604800 | 42100 | 42150 | 42150 | 42100 | 182 |
| 349 | 20240423 | 142200 | 3978940150 | 42150 | 42150 | 42150 | 42100 | 124 |
| 350 | 20240423 | 142100 | 3973714450 | 42150 | 42150 | 42150 | 42100 | 138 |
| 351 | 20240423 | 142000 | 3967901900 | 42150 | 42100 | 42150 | 42100 | 198 |
| 352 | 20240423 | 141900 | 3959560750 | 42100 | 42100 | 42150 | 42100 | 435 |
| 353 | 20240423 | 141800 | 3941247200 | 42150 | 42150 | 42150 | 42150 | 145 |
| 354 | 20240423 | 141700 | 3935135450 | 42150 | 42100 | 42150 | 42100 | 309 |
| 355 | 20240423 | 141600 | 3922115500 | 42100 | 42150 | 42150 | 42100 | 54 |
| 356 | 20240423 | 141500 | 3919842050 | 42100 | 42150 | 42150 | 42100 | 138 |
| 357 | 20240423 | 141400 | 3914031900 | 42150 | 42100 | 42150 | 42100 | 130 |
| 358 | 20240423 | 141300 | 3908553850 | 42150 | 42100 | 42150 | 42100 | 44 |
| 359 | 20240423 | 141200 | 3906700950 | 42100 | 42150 | 42150 | 42100 | 187 |
| 360 | 20240423 | 141100 | 3898822500 | 42150 | 42100 | 42200 | 42100 | 102 |
| 361 | 20240423 | 141000 | 3894525200 | 42100 | 42200 | 42200 | 42100 | 385 |
| 362 | 20240423 | 140900 | 3878298750 | 42200 | 42150 | 42200 | 42150 | 657 |
| 363 | 20240423 | 140800 | 3850603650 | 42150 | 42200 | 42200 | 42150 | 201 |
| 364 | 20240423 | 140700 | 3842131450 | 42200 | 42200 | 42200 | 42200 | 205 |
| 365 | 20240423 | 140600 | 3833480450 | 42250 | 42250 | 42250 | 42150 | 416 |
| 366 | 20240423 | 140500 | 3815942300 | 42150 | 42200 | 42200 | 42150 | 307 |
| 367 | 20240423 | 140400 | 3802992300 | 42250 | 42200 | 42250 | 42200 | 31 |
| 368 | 20240423 | 140300 | 3801684050 | 42200 | 42200 | 42200 | 42200 | 145 |
| 369 | 20240423 | 140200 | 3795565050 | 42200 | 42200 | 42200 | 42150 | 353 |
| 370 | 20240423 | 140100 | 3780671100 | 42200 | 42200 | 42200 | 42200 | 55 |
| 371 | 20240423 | 140000 | 3778350100 | 42200 | 42200 | 42200 | 42150 | 13 |
| 372 | 20240423 | 135900 | 3777801550 | 42150 | 42200 | 42200 | 42150 | 53 |
| 373 | 20240423 | 135800 | 3775565950 | 42200 | 42150 | 42200 | 42150 | 115 |
| 374 | 20240423 | 135700 | 3770717800 | 42200 | 42200 | 42200 | 42150 | 226 |
| 375 | 20240423 | 135600 | 3761188750 | 42200 | 42200 | 42200 | 42150 | 103 |
| 376 | 20240423 | 135500 | 3756843800 | 42200 | 42200 | 42250 | 42150 | 537 |
| 377 | 20240423 | 135400 | 3734182500 | 42250 | 42200 | 42250 | 42200 | 937 |
| 378 | 20240423 | 135300 | 3694637000 | 42250 | 42300 | 42300 | 42250 | 472 |
| 379 | 20240423 | 135200 | 3674694300 | 42300 | 42300 | 42300 | 42300 | 19 |
| 380 | 20240423 | 135100 | 3673890600 | 42250 | 42300 | 42300 | 42250 | 77 |
| 381 | 20240423 | 135000 | 3670636150 | 42250 | 42300 | 42300 | 42250 | 30 |
| 382 | 20240423 | 134900 | 3669368350 | 42300 | 42250 | 42300 | 42250 | 104 |
| 383 | 20240423 | 134800 | 3664974150 | 42250 | 42250 | 42300 | 42250 | 56 |
| 384 | 20240423 | 134700 | 3662608000 | 42300 | 42300 | 42300 | 42250 | 9 |
| 385 | 20240423 | 134600 | 3662227350 | 42300 | 42300 | 42300 | 42300 | 449 |
| 386 | 20240423 | 134500 | 3643234650 | 42250 | 42250 | 42250 | 42200 | 75 |
| 387 | 20240423 | 134400 | 3640065950 | 42200 | 42200 | 42250 | 42200 | 235 |
| 388 | 20240423 | 134300 | 3630145950 | 42150 | 42150 | 42200 | 42150 | 100 |
| 389 | 20240423 | 134200 | 3625930750 | 42200 | 42150 | 42200 | 42100 | 81 |
| 390 | 20240423 | 134100 | 3622513400 | 42150 | 42100 | 42200 | 42100 | 156 |
| 391 | 20240423 | 134000 | 3615945250 | 42150 | 42200 | 42200 | 42100 | 45 |
| 392 | 20240423 | 133900 | 3614050200 | 42100 | 42200 | 42200 | 42100 | 438 |
| 393 | 20240423 | 133800 | 3595610100 | 42100 | 42100 | 42200 | 42100 | 104 |
| 394 | 20240423 | 133700 | 3591231300 | 42100 | 42150 | 42150 | 42100 | 3806 |
| 395 | 20240423 | 133600 | 3430963800 | 42200 | 42200 | 42200 | 42150 | 39 |
| 396 | 20240423 | 133500 | 3429319450 | 42200 | 42150 | 42200 | 42150 | 511 |
| 397 | 20240423 | 133400 | 3407780400 | 42200 | 42200 | 42200 | 42150 | 477 |
| 398 | 20240423 | 133300 | 3387653500 | 42150 | 42250 | 42250 | 42150 | 1101 |
| 399 | 20240423 | 133200 | 3341232650 | 42250 | 42200 | 42250 | 42200 | 27 |
| 400 | 20240423 | 133100 | 3340093100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 401 | 20240423 | 133000 | 3340093100 | 42200 | 42300 | 42300 | 42200 | 103 |
| 402 | 20240423 | 132900 | 3335743450 | 42250 | 42200 | 42250 | 42200 | 236 |
| 403 | 20240423 | 132800 | 3325783600 | 42200 | 42200 | 42200 | 42200 | 435 |
| 404 | 20240423 | 132700 | 3307426600 | 42150 | 42150 | 42150 | 42100 | 599 |
| 405 | 20240423 | 132600 | 3282183200 | 42100 | 42150 | 42150 | 42100 | 510 |
| 406 | 20240423 | 132500 | 3260688200 | 42200 | 42150 | 42200 | 42150 | 99 |
| 407 | 20240423 | 132400 | 3256515150 | 42200 | 42200 | 42200 | 42150 | 64 |
| 408 | 20240423 | 132300 | 3253817150 | 42150 | 42150 | 42150 | 42100 | 254 |
| 409 | 20240423 | 132200 | 3243112900 | 42150 | 42150 | 42150 | 42100 | 160 |
| 410 | 20240423 | 132100 | 3236372750 | 42150 | 42150 | 42200 | 42100 | 288 |
| 411 | 20240423 | 132000 | 3224237300 | 42150 | 42150 | 42150 | 42100 | 457 |
| 412 | 20240423 | 131900 | 3204978550 | 42150 | 42100 | 42150 | 42100 | 355 |
| 413 | 20240423 | 131800 | 3190020850 | 42100 | 42200 | 42200 | 42100 | 1382 |
| 414 | 20240423 | 131700 | 3131774450 | 42150 | 42200 | 42200 | 42150 | 91 |
| 415 | 20240423 | 131600 | 3127938600 | 42150 | 42150 | 42200 | 42150 | 174 |
| 416 | 20240423 | 131500 | 3120604250 | 42150 | 42150 | 42200 | 42150 | 182 |
| 417 | 20240423 | 131400 | 3112932900 | 42200 | 42150 | 42200 | 42150 | 45 |
| 418 | 20240423 | 131300 | 3111035950 | 42150 | 42200 | 42200 | 42150 | 88 |
| 419 | 20240423 | 131200 | 3107326600 | 42150 | 42150 | 42200 | 42150 | 146 |
| 420 | 20240423 | 131100 | 3101171800 | 42150 | 42150 | 42200 | 42150 | 567 |
| 421 | 20240423 | 131000 | 3077272450 | 42150 | 42200 | 42200 | 42150 | 275 |
| 422 | 20240423 | 130900 | 3065680800 | 42150 | 42200 | 42200 | 42150 | 136 |
| 423 | 20240423 | 130800 | 3059947700 | 42200 | 42250 | 42250 | 42200 | 4872 |
| 424 | 20240423 | 130700 | 2854335150 | 42250 | 42250 | 42300 | 42250 | 108 |
| 425 | 20240423 | 130600 | 2849771950 | 42250 | 42250 | 42250 | 42250 | 578 |
| 426 | 20240423 | 130500 | 2825351450 | 42250 | 42300 | 42300 | 42250 | 294 |
| 427 | 20240423 | 130400 | 2812921250 | 42250 | 42250 | 42250 | 42250 | 78 |
| 428 | 20240423 | 130300 | 2809625750 | 42300 | 42250 | 42300 | 42250 | 57 |
| 429 | 20240423 | 130200 | 2807217150 | 42250 | 42250 | 42300 | 42250 | 354 |
| 430 | 20240423 | 130100 | 2792260450 | 42250 | 42250 | 42300 | 42250 | 51 |
| 431 | 20240423 | 130000 | 2790105650 | 42300 | 42250 | 42300 | 42250 | 55 |
| 432 | 20240423 | 125900 | 2787779250 | 42300 | 42300 | 42300 | 42250 | 322 |
| 433 | 20240423 | 125800 | 2774165150 | 42300 | 42300 | 42300 | 42250 | 155 |
| 434 | 20240423 | 125700 | 2767610800 | 42300 | 42250 | 42300 | 42250 | 55 |
| 435 | 20240423 | 125600 | 2765286650 | 42300 | 42300 | 42300 | 42250 | 53 |
| 436 | 20240423 | 125500 | 2763046150 | 42250 | 42250 | 42300 | 42250 | 93 |
| 437 | 20240423 | 125400 | 2759116850 | 42250 | 42300 | 42300 | 42250 | 53 |
| 438 | 20240423 | 125300 | 2756877000 | 42250 | 42350 | 42350 | 42250 | 596 |
| 439 | 20240423 | 125200 | 2731666050 | 42350 | 42300 | 42350 | 42300 | 645 |
| 440 | 20240423 | 125100 | 2704382350 | 42350 | 42350 | 42350 | 42300 | 82 |
| 441 | 20240423 | 125000 | 2700911950 | 42300 | 42300 | 42350 | 42300 | 71 |
| 442 | 20240423 | 124900 | 2697908600 | 42350 | 42350 | 42350 | 42350 | 8 |
| 443 | 20240423 | 124800 | 2697569800 | 42300 | 42300 | 42350 | 42300 | 97 |
| 444 | 20240423 | 124700 | 2693466500 | 42300 | 42350 | 42350 | 42300 | 61 |
| 445 | 20240423 | 124600 | 2690883350 | 42300 | 42350 | 42350 | 42300 | 16 |
| 446 | 20240423 | 124500 | 2690206400 | 42350 | 42400 | 42400 | 42350 | 187 |
| 447 | 20240423 | 124400 | 2682286550 | 42400 | 42350 | 42400 | 42350 | 4 |
| 448 | 20240423 | 124300 | 2682117100 | 42400 | 42350 | 42400 | 42350 | 24 |
| 449 | 20240423 | 124200 | 2681100500 | 42350 | 42350 | 42350 | 42350 | 287 |
| 450 | 20240423 | 124100 | 2668946050 | 42300 | 42350 | 42350 | 42300 | 115 |
| 451 | 20240423 | 124000 | 2664078300 | 42300 | 42300 | 42350 | 42300 | 110 |
| 452 | 20240423 | 123900 | 2659425100 | 42300 | 42350 | 42350 | 42300 | 35 |
| 453 | 20240423 | 123800 | 2657944450 | 42350 | 42300 | 42350 | 42300 | 55 |
| 454 | 20240423 | 123700 | 2655617750 | 42350 | 42350 | 42400 | 42350 | 420 |
| 455 | 20240423 | 123600 | 2637830600 | 42400 | 42400 | 42400 | 42400 | 4 |
| 456 | 20240423 | 123500 | 2637661000 | 42350 | 42350 | 42400 | 42350 | 19 |
| 457 | 20240423 | 123400 | 2636856050 | 42350 | 42400 | 42400 | 42350 | 104 |
| 458 | 20240423 | 123300 | 2632450450 | 42350 | 42350 | 42350 | 42350 | 15 |
| 459 | 20240423 | 123200 | 2631815200 | 42350 | 42400 | 42400 | 42350 | 20 |
| 460 | 20240423 | 123100 | 2630967500 | 42350 | 42400 | 42400 | 42350 | 59 |
| 461 | 20240423 | 123000 | 2628468650 | 42350 | 42350 | 42350 | 42350 | 4 |
| 462 | 20240423 | 122900 | 2628299250 | 42350 | 42400 | 42400 | 42350 | 7 |
| 463 | 20240423 | 122800 | 2628002600 | 42350 | 42350 | 42350 | 42350 | 7 |
| 464 | 20240423 | 122700 | 2627706150 | 42350 | 42400 | 42400 | 42350 | 62 |
| 465 | 20240423 | 122600 | 2625080100 | 42350 | 42400 | 42400 | 42350 | 10 |
| 466 | 20240423 | 122500 | 2624656300 | 42350 | 42350 | 42350 | 42350 | 2 |
| 467 | 20240423 | 122400 | 2624571600 | 42400 | 42350 | 42400 | 42350 | 431 |
| 468 | 20240423 | 122300 | 2606318550 | 42400 | 42450 | 42450 | 42400 | 34 |
| 469 | 20240423 | 122200 | 2604876750 | 42450 | 42450 | 42450 | 42450 | 143 |
| 470 | 20240423 | 122100 | 2598806400 | 42400 | 42400 | 42400 | 42400 | 1 |
| 471 | 20240423 | 122000 | 2598764000 | 42350 | 42450 | 42450 | 42350 | 63 |
| 472 | 20240423 | 121900 | 2596092350 | 42400 | 42400 | 42400 | 42400 | 6 |
| 473 | 20240423 | 121800 | 2595837950 | 42400 | 42450 | 42450 | 42350 | 10 |
| 474 | 20240423 | 121700 | 2595413600 | 42300 | 42400 | 42450 | 42300 | 62 |
| 475 | 20240423 | 121600 | 2592789500 | 42400 | 42350 | 42400 | 42350 | 5 |
| 476 | 20240423 | 121500 | 2592577550 | 42300 | 42450 | 42450 | 42300 | 7 |
| 477 | 20240423 | 121400 | 2592280850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 478 | 20240423 | 121300 | 2592280850 | 42300 | 42400 | 42400 | 42300 | 654 |
| 479 | 20240423 | 121200 | 2564608550 | 42400 | 42300 | 42400 | 42300 | 7 |
| 480 | 20240423 | 121100 | 2564312150 | 42400 | 42350 | 42400 | 42350 | 23 |
| 481 | 20240423 | 121000 | 2563337950 | 42400 | 42300 | 42400 | 42250 | 203 |
| 482 | 20240423 | 120900 | 2554748200 | 42300 | 42450 | 42450 | 42300 | 408 |
| 483 | 20240423 | 120800 | 2537488600 | 42400 | 42400 | 42400 | 42400 | 5 |
| 484 | 20240423 | 120700 | 2537276600 | 42400 | 42400 | 42400 | 42400 | 3 |
| 485 | 20240423 | 120600 | 2537149400 | 42300 | 42350 | 42350 | 42300 | 50 |
| 486 | 20240423 | 120500 | 2535033950 | 42450 | 42400 | 42450 | 42400 | 9 |
| 487 | 20240423 | 120400 | 2534652100 | 42450 | 42350 | 42450 | 42350 | 9 |
| 488 | 20240423 | 120300 | 2534270500 | 42300 | 42400 | 42400 | 42300 | 87 |
| 489 | 20240423 | 120200 | 2530586650 | 42450 | 42450 | 42450 | 42450 | 4 |
| 490 | 20240423 | 120100 | 2530416850 | 42450 | 42500 | 42500 | 42350 | 7 |
| 491 | 20240423 | 120000 | 2530119850 | 42350 | 42350 | 42350 | 42300 | 91 |
| 492 | 20240423 | 115900 | 2526266050 | 42300 | 42300 | 42350 | 42300 | 129 |
| 493 | 20240423 | 115800 | 2520806450 | 42350 | 42450 | 42450 | 42350 | 52 |
| 494 | 20240423 | 115700 | 2518602000 | 42400 | 42450 | 42450 | 42400 | 5 |
| 495 | 20240423 | 115600 | 2518389900 | 42550 | 42400 | 42550 | 42400 | 54 |
| 496 | 20240423 | 115500 | 2516099700 | 42500 | 42500 | 42500 | 42500 | 75 |
| 497 | 20240423 | 115400 | 2512912200 | 42500 | 42500 | 42550 | 42500 | 22 |
| 498 | 20240423 | 115300 | 2511977000 | 42550 | 42500 | 42550 | 42500 | 206 |
| 499 | 20240423 | 115200 | 2503219750 | 42500 | 42500 | 42550 | 42500 | 245 |
| 500 | 20240423 | 115100 | 2492807200 | 42500 | 42450 | 42550 | 42450 | 208 |
| 501 | 20240423 | 115000 | 2483970450 | 42400 | 42300 | 42400 | 42300 | 34 |
| 502 | 20240423 | 114900 | 2482531850 | 42300 | 42300 | 42300 | 42300 | 50 |
| 503 | 20240423 | 114800 | 2480416850 | 42300 | 42350 | 42400 | 42300 | 146 |
| 504 | 20240423 | 114700 | 2474233600 | 42350 | 42300 | 42350 | 42250 | 7 |
| 505 | 20240423 | 114600 | 2473937500 | 42250 | 42250 | 42250 | 42250 | 1 |
| 506 | 20240423 | 114500 | 2473895250 | 42250 | 42300 | 42350 | 42250 | 70 |
| 507 | 20240423 | 114400 | 2470937200 | 42300 | 42300 | 42350 | 42300 | 223 |
| 508 | 20240423 | 114300 | 2461504250 | 42300 | 42250 | 42300 | 42250 | 78 |
| 509 | 20240423 | 114200 | 2458205050 | 42250 | 42300 | 42300 | 42250 | 71 |
| 510 | 20240423 | 114100 | 2455204350 | 42300 | 42300 | 42300 | 42300 | 2 |
| 511 | 20240423 | 114000 | 2455119750 | 42300 | 42250 | 42300 | 42250 | 31 |
| 512 | 20240423 | 113900 | 2453809600 | 42250 | 42300 | 42300 | 42250 | 25 |
| 513 | 20240423 | 113800 | 2452753100 | 42250 | 42250 | 42300 | 42250 | 196 |
| 514 | 20240423 | 113700 | 2444472000 | 42250 | 42250 | 42300 | 42250 | 185 |
| 515 | 20240423 | 113600 | 2436655400 | 42250 | 42250 | 42300 | 42250 | 14 |
| 516 | 20240423 | 113500 | 2436063700 | 42250 | 42250 | 42300 | 42200 | 168 |
| 517 | 20240423 | 113400 | 2428972100 | 42250 | 42200 | 42250 | 42200 | 127 |
| 518 | 20240423 | 113300 | 2423607450 | 42200 | 42250 | 42250 | 42200 | 33 |
| 519 | 20240423 | 113200 | 2422214300 | 42200 | 42250 | 42300 | 42200 | 75 |
| 520 | 20240423 | 113100 | 2419047750 | 42250 | 42250 | 42300 | 42200 | 278 |
| 521 | 20240423 | 113000 | 2407302700 | 42250 | 42250 | 42250 | 42200 | 174 |
| 522 | 20240423 | 112900 | 2399952350 | 42200 | 42200 | 42250 | 42200 | 47 |
| 523 | 20240423 | 112800 | 2397967050 | 42200 | 42250 | 42250 | 42200 | 74 |
| 524 | 20240423 | 112700 | 2394844050 | 42200 | 42200 | 42200 | 42200 | 20 |
| 525 | 20240423 | 112600 | 2394000050 | 42250 | 42250 | 42250 | 42200 | 633 |
| 526 | 20240423 | 112500 | 2367280100 | 42250 | 42250 | 42300 | 42250 | 29 |
| 527 | 20240423 | 112400 | 2366054700 | 42250 | 42250 | 42300 | 42250 | 78 |
| 528 | 20240423 | 112300 | 2362759000 | 42300 | 42250 | 42300 | 42250 | 36 |
| 529 | 20240423 | 112200 | 2361237800 | 42250 | 42300 | 42300 | 42250 | 37 |
| 530 | 20240423 | 112100 | 2359674350 | 42250 | 42250 | 42300 | 42250 | 67 |
| 531 | 20240423 | 112000 | 2356843350 | 42250 | 42250 | 42300 | 42250 | 141 |
| 532 | 20240423 | 111900 | 2350880750 | 42300 | 42300 | 42300 | 42250 | 34 |
| 533 | 20240423 | 111800 | 2349442950 | 42250 | 42200 | 42250 | 42200 | 61 |
| 534 | 20240423 | 111700 | 2346866100 | 42200 | 42250 | 42300 | 42200 | 87 |
| 535 | 20240423 | 111600 | 2343192200 | 42250 | 42250 | 42250 | 42250 | 42 |
| 536 | 20240423 | 111500 | 2341417700 | 42200 | 42250 | 42300 | 42200 | 73 |
| 537 | 20240423 | 111400 | 2338332000 | 42250 | 42300 | 42300 | 42200 | 64 |
| 538 | 20240423 | 111300 | 2335630700 | 42200 | 42250 | 42250 | 42200 | 611 |
| 539 | 20240423 | 111200 | 2309843200 | 42200 | 42250 | 42300 | 42200 | 25 |
| 540 | 20240423 | 111100 | 2308786650 | 42200 | 42300 | 42300 | 42200 | 23 |
| 541 | 20240423 | 111000 | 2307815000 | 42200 | 42250 | 42250 | 42200 | 140 |
| 542 | 20240423 | 110900 | 2301905400 | 42200 | 42250 | 42250 | 42200 | 17 |
| 543 | 20240423 | 110800 | 2301187500 | 42250 | 42200 | 42250 | 42200 | 191 |
| 544 | 20240423 | 110700 | 2293126150 | 42200 | 42200 | 42300 | 42200 | 93 |
| 545 | 20240423 | 110600 | 2289199600 | 42350 | 42250 | 42350 | 42200 | 20 |
| 546 | 20240423 | 110500 | 2288354000 | 42200 | 42250 | 42250 | 42200 | 21 |
| 547 | 20240423 | 110400 | 2287467650 | 42200 | 42150 | 42250 | 42150 | 138 |
| 548 | 20240423 | 110300 | 2281644700 | 42150 | 42150 | 42200 | 42150 | 242 |
| 549 | 20240423 | 110200 | 2271444200 | 42150 | 42150 | 42150 | 42150 | 495 |
| 550 | 20240423 | 110100 | 2250579950 | 42200 | 42150 | 42200 | 42150 | 37 |
| 551 | 20240423 | 110000 | 2249019300 | 42150 | 42200 | 42200 | 42150 | 248 |
| 552 | 20240423 | 105900 | 2238558850 | 42150 | 42200 | 42200 | 42150 | 236 |
| 553 | 20240423 | 105800 | 2228610900 | 42150 | 42200 | 42200 | 42150 | 294 |
| 554 | 20240423 | 105700 | 2216212900 | 42150 | 42200 | 42250 | 42150 | 842 |
| 555 | 20240423 | 105600 | 2180691750 | 42200 | 42250 | 42250 | 42200 | 433 |
| 556 | 20240423 | 105500 | 2162413150 | 42200 | 42350 | 42450 | 42200 | 1721 |
| 557 | 20240423 | 105400 | 2089659600 | 42350 | 42300 | 42450 | 42300 | 69 |
| 558 | 20240423 | 105300 | 2086736900 | 42350 | 42300 | 42350 | 42300 | 155 |
| 559 | 20240423 | 105200 | 2080177850 | 42350 | 42350 | 42350 | 42300 | 317 |
| 560 | 20240423 | 105100 | 2066757750 | 42350 | 42450 | 42450 | 42300 | 915 |
| 561 | 20240423 | 105000 | 2028009900 | 42550 | 42450 | 42550 | 42350 | 171 |
| 562 | 20240423 | 104900 | 2020757000 | 42400 | 42400 | 42450 | 42400 | 612 |
| 563 | 20240423 | 104800 | 1994799700 | 42450 | 42450 | 42450 | 42400 | 38 |
| 564 | 20240423 | 104700 | 1993187250 | 42400 | 42450 | 42500 | 42400 | 162 |
| 565 | 20240423 | 104600 | 1986313450 | 42500 | 42450 | 42550 | 42400 | 244 |
| 566 | 20240423 | 104500 | 1975949350 | 42400 | 42450 | 42500 | 42400 | 83 |
| 567 | 20240423 | 104400 | 1972426700 | 42400 | 42450 | 42500 | 42400 | 32 |
| 568 | 20240423 | 104300 | 1971068950 | 42500 | 42400 | 42500 | 42400 | 55 |
| 569 | 20240423 | 104200 | 1968736200 | 42400 | 42450 | 42500 | 42400 | 344 |
| 570 | 20240423 | 104100 | 1954141150 | 42400 | 42450 | 42500 | 42400 | 85 |
| 571 | 20240423 | 104000 | 1950533500 | 42450 | 42450 | 42500 | 42400 | 1001 |
| 572 | 20240423 | 103900 | 1908080900 | 42450 | 42500 | 42500 | 42450 | 672 |
| 573 | 20240423 | 103800 | 1879553600 | 42500 | 42550 | 42550 | 42500 | 243 |
| 574 | 20240423 | 103700 | 1869225150 | 42550 | 42700 | 42700 | 42550 | 1796 |
| 575 | 20240423 | 103600 | 1792786700 | 42700 | 42650 | 42700 | 42650 | 125 |
| 576 | 20240423 | 103500 | 1787454950 | 42650 | 42650 | 42700 | 42650 | 266 |
| 577 | 20240423 | 103400 | 1776109700 | 42650 | 42600 | 42700 | 42600 | 95 |
| 578 | 20240423 | 103300 | 1772059950 | 42600 | 42600 | 42650 | 42600 | 50 |
| 579 | 20240423 | 103200 | 1769929250 | 42600 | 42600 | 42650 | 42550 | 79 |
| 580 | 20240423 | 103100 | 1766567050 | 42550 | 42600 | 42600 | 42550 | 30 |
| 581 | 20240423 | 103000 | 1765290000 | 42650 | 42550 | 42650 | 42550 | 16 |
| 582 | 20240423 | 102900 | 1764608000 | 42550 | 42550 | 42650 | 42550 | 30 |
| 583 | 20240423 | 102800 | 1763331050 | 42550 | 42600 | 42650 | 42550 | 174 |
| 584 | 20240423 | 102700 | 1755919100 | 42600 | 42650 | 42650 | 42600 | 518 |
| 585 | 20240423 | 102600 | 1733852050 | 42600 | 42600 | 42650 | 42600 | 642 |
| 586 | 20240423 | 102500 | 1706502300 | 42600 | 42650 | 42650 | 42600 | 146 |
| 587 | 20240423 | 102400 | 1700278300 | 42650 | 42650 | 42650 | 42600 | 319 |
| 588 | 20240423 | 102300 | 1686673850 | 42700 | 42650 | 42700 | 42650 | 37 |
| 589 | 20240423 | 102200 | 1685095150 | 42700 | 42650 | 42700 | 42650 | 36 |
| 590 | 20240423 | 102100 | 1683559100 | 42600 | 42650 | 42750 | 42600 | 111 |
| 591 | 20240423 | 102000 | 1678827250 | 42650 | 42600 | 42650 | 42600 | 204 |
| 592 | 20240423 | 101900 | 1670130450 | 42650 | 42650 | 42650 | 42600 | 36 |
| 593 | 20240423 | 101800 | 1668595800 | 42600 | 42600 | 42650 | 42600 | 93 |
| 594 | 20240423 | 101700 | 1664633050 | 42600 | 42600 | 42650 | 42600 | 188 |
| 595 | 20240423 | 101600 | 1656623600 | 42600 | 42650 | 42650 | 42600 | 128 |
| 596 | 20240423 | 101500 | 1651170250 | 42600 | 42600 | 42650 | 42600 | 62 |
| 597 | 20240423 | 101400 | 1648527250 | 42600 | 42700 | 42700 | 42600 | 492 |
| 598 | 20240423 | 101300 | 1627539050 | 42700 | 42700 | 42700 | 42650 | 64 |
| 599 | 20240423 | 101200 | 1624807100 | 42700 | 42650 | 42700 | 42600 | 44 |
| 600 | 20240423 | 101100 | 1622929950 | 42650 | 42700 | 42700 | 42600 | 96 |
| 601 | 20240423 | 101000 | 1618839850 | 42650 | 42700 | 42700 | 42600 | 220 |
| 602 | 20240423 | 100900 | 1609459900 | 42650 | 42700 | 42700 | 42650 | 173 |
| 603 | 20240423 | 100800 | 1602080350 | 42700 | 42600 | 42700 | 42600 | 129 |
| 604 | 20240423 | 100700 | 1596577650 | 42600 | 42600 | 42650 | 42600 | 114 |
| 605 | 20240423 | 100600 | 1591720500 | 42600 | 42600 | 42650 | 42600 | 812 |
| 606 | 20240423 | 100500 | 1557129100 | 42650 | 42750 | 42750 | 42650 | 626 |
| 607 | 20240423 | 100400 | 1530416450 | 42700 | 42750 | 42800 | 42700 | 525 |
| 608 | 20240423 | 100300 | 1507961300 | 42750 | 42700 | 42750 | 42700 | 117 |
| 609 | 20240423 | 100200 | 1502965300 | 42700 | 42700 | 42750 | 42650 | 210 |
| 610 | 20240423 | 100100 | 1493997950 | 42700 | 42600 | 42700 | 42600 | 93 |
| 611 | 20240423 | 100000 | 1490030550 | 42600 | 42550 | 42650 | 42550 | 239 |
| 612 | 20240423 | 095900 | 1479847100 | 42550 | 42600 | 42650 | 42550 | 493 |
| 613 | 20240423 | 095800 | 1458857600 | 42650 | 42700 | 42700 | 42600 | 471 |
| 614 | 20240423 | 095700 | 1438768500 | 42700 | 42700 | 42750 | 42650 | 233 |
| 615 | 20240423 | 095600 | 1428819050 | 42700 | 42800 | 42800 | 42700 | 61 |
| 616 | 20240423 | 095500 | 1426213750 | 42800 | 42750 | 42800 | 42750 | 164 |
| 617 | 20240423 | 095400 | 1419194850 | 42750 | 42650 | 42750 | 42650 | 155 |
| 618 | 20240423 | 095300 | 1412577300 | 42650 | 42600 | 42700 | 42600 | 154 |
| 619 | 20240423 | 095200 | 1406006800 | 42600 | 42650 | 42650 | 42500 | 262 |
| 620 | 20240423 | 095100 | 1394853300 | 42650 | 42700 | 42700 | 42550 | 650 |
| 621 | 20240423 | 095000 | 1367137150 | 42600 | 42600 | 42700 | 42600 | 75 |
| 622 | 20240423 | 094900 | 1363941450 | 42600 | 42700 | 42700 | 42600 | 199 |
| 623 | 20240423 | 094800 | 1355458100 | 42650 | 42700 | 42700 | 42650 | 261 |
| 624 | 20240423 | 094700 | 1344323800 | 42700 | 42400 | 42900 | 42350 | 1624 |
| 625 | 20240423 | 094600 | 1275183300 | 42350 | 42300 | 42400 | 42300 | 328 |
| 626 | 20240423 | 094500 | 1261286800 | 42350 | 42300 | 42350 | 42250 | 173 |
| 627 | 20240423 | 094400 | 1253971200 | 42350 | 42350 | 42400 | 42300 | 49 |
| 628 | 20240423 | 094300 | 1251896450 | 42300 | 42300 | 42350 | 42300 | 227 |
| 629 | 20240423 | 094200 | 1242292200 | 42300 | 42350 | 42350 | 42250 | 1391 |
| 630 | 20240423 | 094100 | 1183452700 | 42350 | 42350 | 42350 | 42350 | 173 |
| 631 | 20240423 | 094000 | 1176126150 | 42350 | 42450 | 42500 | 42300 | 273 |
| 632 | 20240423 | 093900 | 1164563100 | 42350 | 42500 | 42500 | 42350 | 823 |
| 633 | 20240423 | 093800 | 1129674050 | 42500 | 42500 | 42550 | 42450 | 196 |
| 634 | 20240423 | 093700 | 1121344050 | 42500 | 42550 | 42550 | 42500 | 16 |
| 635 | 20240423 | 093600 | 1120663900 | 42550 | 42400 | 42550 | 42300 | 640 |
| 636 | 20240423 | 093500 | 1093543700 | 42400 | 42400 | 42450 | 42350 | 1089 |
| 637 | 20240423 | 093400 | 1047414500 | 42350 | 42400 | 42450 | 42350 | 393 |
| 638 | 20240423 | 093300 | 1030757550 | 42400 | 42500 | 42550 | 42400 | 873 |
| 639 | 20240423 | 093200 | 993697750 | 42550 | 42600 | 42600 | 42500 | 1353 |
| 640 | 20240423 | 093100 | 936149350 | 42550 | 42650 | 42700 | 42550 | 1724 |
| 641 | 20240423 | 093000 | 862663850 | 42700 | 42650 | 42700 | 42650 | 207 |
| 642 | 20240423 | 092900 | 853833050 | 42650 | 42700 | 42700 | 42650 | 77 |
| 643 | 20240423 | 092800 | 850546850 | 42700 | 42700 | 42750 | 42700 | 564 |
| 644 | 20240423 | 092700 | 826462350 | 42750 | 42850 | 42850 | 42750 | 263 |
| 645 | 20240423 | 092600 | 815210300 | 42850 | 42750 | 42850 | 42750 | 64 |
| 646 | 20240423 | 092500 | 812470500 | 42800 | 42750 | 42800 | 42700 | 479 |
| 647 | 20240423 | 092400 | 791999200 | 42850 | 42800 | 42850 | 42750 | 493 |
| 648 | 20240423 | 092300 | 770920650 | 42800 | 42900 | 42900 | 42750 | 243 |
| 649 | 20240423 | 092200 | 760530300 | 42800 | 42950 | 42950 | 42750 | 196 |
| 650 | 20240423 | 092100 | 752128300 | 42900 | 42900 | 42950 | 42800 | 959 |
| 651 | 20240423 | 092000 | 711005000 | 42850 | 42900 | 42900 | 42850 | 325 |
| 652 | 20240423 | 091900 | 697063000 | 42900 | 42900 | 42900 | 42850 | 368 |
| 653 | 20240423 | 091800 | 681290550 | 42850 | 42800 | 42900 | 42750 | 639 |
| 654 | 20240423 | 091700 | 653916150 | 42750 | 42800 | 42800 | 42750 | 224 |
| 655 | 20240423 | 091600 | 644334450 | 42800 | 42750 | 42800 | 42750 | 149 |
| 656 | 20240423 | 091500 | 637963350 | 42700 | 42750 | 42800 | 42700 | 94 |
| 657 | 20240423 | 091400 | 633947500 | 42750 | 42800 | 42800 | 42750 | 372 |
| 658 | 20240423 | 091300 | 618043900 | 42800 | 42750 | 42800 | 42750 | 201 |
| 659 | 20240423 | 091200 | 609443200 | 42800 | 42750 | 42800 | 42700 | 119 |
| 660 | 20240423 | 091100 | 604356300 | 42700 | 42800 | 42800 | 42700 | 929 |
| 661 | 20240423 | 091000 | 564642250 | 42800 | 42850 | 42850 | 42750 | 1275 |
| 662 | 20240423 | 090900 | 510071900 | 42850 | 42900 | 42900 | 42800 | 388 |
| 663 | 20240423 | 090800 | 493452350 | 42900 | 43000 | 43000 | 42900 | 126 |
| 664 | 20240423 | 090700 | 488044600 | 42850 | 42950 | 43000 | 42850 | 2952 |
| 665 | 20240423 | 090600 | 361255850 | 42900 | 43050 | 43050 | 42900 | 1780 |
| 666 | 20240423 | 090500 | 284743800 | 43050 | 43000 | 43050 | 43000 | 525 |
| 667 | 20240423 | 090400 | 262151750 | 43000 | 42950 | 43000 | 42950 | 590 |
| 668 | 20240423 | 090300 | 236805850 | 42950 | 43000 | 43050 | 42900 | 1024 |
| 669 | 20240423 | 090200 | 192828750 | 43050 | 42950 | 43050 | 42950 | 1219 |
| 670 | 20240423 | 090100 | 140384150 | 43000 | 42950 | 43100 | 42800 | 326 |
| 671 | 20240423 | 090000 | 126360400 | 42750 | 42750 | 42900 | 42750 | 2686 |