35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 193700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 3 | 20240423 | 193600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240423 | 193500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240423 | 193400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240423 | 193300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240423 | 193200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240423 | 193100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240423 | 193000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240423 | 192900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240423 | 192800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240423 | 192700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240423 | 192600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240423 | 192500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240423 | 192400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240423 | 192300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240423 | 192200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240423 | 192100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240423 | 192000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240423 | 191900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240423 | 191800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240423 | 191700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240423 | 191600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240423 | 191500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240423 | 191400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240423 | 191300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240423 | 191200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240423 | 191100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240423 | 191000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240423 | 190900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240423 | 190800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240423 | 190700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 33 | 20240423 | 190600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240423 | 190500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240423 | 190400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240423 | 190300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240423 | 190200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240423 | 190100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240423 | 190000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240423 | 185900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240423 | 185800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240423 | 185700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240423 | 185600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240423 | 185500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240423 | 185400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240423 | 185300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240423 | 185200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240423 | 185100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240423 | 185000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240423 | 184900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240423 | 184800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240423 | 184700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240423 | 184600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240423 | 184500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240423 | 184400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240423 | 184300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240423 | 184200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240423 | 184100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240423 | 184000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240423 | 183900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240423 | 183800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240423 | 183700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 63 | 20240423 | 183600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240423 | 183500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240423 | 183400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240423 | 183300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240423 | 183200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240423 | 183100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240423 | 183000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240423 | 182900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240423 | 182800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240423 | 182700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240423 | 182600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240423 | 182500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240423 | 182400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240423 | 182300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240423 | 182200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240423 | 182100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240423 | 182000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240423 | 181900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240423 | 181800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240423 | 181700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240423 | 181600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240423 | 181500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240423 | 181400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240423 | 181300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240423 | 181200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240423 | 181100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240423 | 181000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240423 | 180900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240423 | 180800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240423 | 180700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 93 | 20240423 | 180600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240423 | 180500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240423 | 180400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240423 | 180300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240423 | 180200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240423 | 180100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240423 | 180000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240423 | 175900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240423 | 175800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240423 | 175700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240423 | 175600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240423 | 175500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240423 | 175400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240423 | 175300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240423 | 175200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240423 | 175100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240423 | 175000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240423 | 174900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240423 | 174800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240423 | 174700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240423 | 174600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240423 | 174500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240423 | 174400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240423 | 174300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240423 | 174200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240423 | 174100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240423 | 174000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240423 | 173900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240423 | 173800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240423 | 173700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 123 | 20240423 | 173600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240423 | 173500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240423 | 173400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240423 | 173300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240423 | 173200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240423 | 173100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240423 | 173000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240423 | 172900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240423 | 172800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240423 | 172700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240423 | 172600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240423 | 172500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240423 | 172400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240423 | 172300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240423 | 172200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240423 | 172100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240423 | 172000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240423 | 171900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240423 | 171800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240423 | 171700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240423 | 171600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240423 | 171500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240423 | 171400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240423 | 171300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240423 | 171200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240423 | 171100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240423 | 171000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240423 | 170900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240423 | 170800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240423 | 170700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 153 | 20240423 | 170600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240423 | 170500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240423 | 170400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240423 | 170300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240423 | 170200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240423 | 170100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240423 | 170000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240423 | 165900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240423 | 165800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240423 | 165700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240423 | 165600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240423 | 165500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240423 | 165400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240423 | 165300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240423 | 165200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240423 | 165100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240423 | 165000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240423 | 164900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240423 | 164800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240423 | 164700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240423 | 164600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240423 | 164500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240423 | 164400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240423 | 164300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240423 | 164200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240423 | 164100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240423 | 164000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240423 | 163900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240423 | 163800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240423 | 163700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 183 | 20240423 | 163600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240423 | 163500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240423 | 163400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240423 | 163300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240423 | 163200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240423 | 163100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240423 | 163000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240423 | 162900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240423 | 162800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240423 | 162700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240423 | 162600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240423 | 162500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240423 | 162400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240423 | 162300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240423 | 162200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240423 | 162100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20240423 | 162000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20240423 | 161900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240423 | 161800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240423 | 161700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240423 | 161600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240423 | 161500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240423 | 161400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240423 | 161300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240423 | 161200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240423 | 161100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240423 | 161000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240423 | 160900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240423 | 160800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240423 | 160700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 213 | 20240423 | 160600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20240423 | 160500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20240423 | 160400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20240423 | 160300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20240423 | 160200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20240423 | 160100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20240423 | 160000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20240423 | 155900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20240423 | 155800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20240423 | 155700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20240423 | 155600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20240423 | 155500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20240423 | 155400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20240423 | 155300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20240423 | 155200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20240423 | 155100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20240423 | 155000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20240423 | 154900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20240423 | 154800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20240423 | 154700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20240423 | 154600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20240423 | 154500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20240423 | 154400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20240423 | 154300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20240423 | 154200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20240423 | 154100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20240423 | 154000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20240423 | 153900 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20240423 | 153800 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20240423 | 153700 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 243 | 20240423 | 153600 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20240423 | 153500 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20240423 | 153400 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20240423 | 153300 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20240423 | 153200 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20240423 | 153100 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20240423 | 153000 | 98942533400 | 43900 | 43900 | 43900 | 43900 | 434024 |
| 250 | 20240423 | 152900 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20240423 | 152800 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20240423 | 152700 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20240423 | 152600 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20240423 | 152500 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20240423 | 152400 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20240423 | 152300 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20240423 | 152200 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20240423 | 152100 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20240423 | 152000 | 79888879800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20240423 | 151900 | 79888879800 | 44100 | 44050 | 44100 | 44050 | 17191 |
| 261 | 20240423 | 151800 | 79131416000 | 44050 | 44000 | 44100 | 44000 | 28921 |
| 262 | 20240423 | 151700 | 77856831150 | 44050 | 44100 | 44100 | 44000 | 14251 |
| 263 | 20240423 | 151600 | 77229092450 | 44050 | 44050 | 44100 | 44050 | 6121 |
| 264 | 20240423 | 151500 | 76959335300 | 44050 | 44100 | 44100 | 44050 | 2573 |
| 265 | 20240423 | 151400 | 76845900900 | 44050 | 44050 | 44100 | 44000 | 10756 |
| 266 | 20240423 | 151300 | 76372051250 | 44050 | 43950 | 44050 | 43900 | 16460 |
| 267 | 20240423 | 151200 | 75648158500 | 43900 | 44100 | 44100 | 43900 | 24463 |
| 268 | 20240423 | 151100 | 74571579950 | 44050 | 44050 | 44100 | 44050 | 4532 |
| 269 | 20240423 | 151000 | 74371902850 | 44050 | 44050 | 44100 | 44050 | 4844 |
| 270 | 20240423 | 150900 | 74158450150 | 44050 | 44100 | 44100 | 44050 | 3468 |
| 271 | 20240423 | 150800 | 74005592900 | 44050 | 44100 | 44100 | 44050 | 1086 |
| 272 | 20240423 | 150700 | 73957724750 | 44050 | 44100 | 44100 | 44050 | 17188 |
| 273 | 20240423 | 150600 | 73200129050 | 44050 | 44150 | 44200 | 44050 | 18805 |
| 274 | 20240423 | 150500 | 72370236600 | 44150 | 44150 | 44200 | 44150 | 6580 |
| 275 | 20240423 | 150400 | 72079547900 | 44150 | 44250 | 44250 | 44150 | 10366 |
| 276 | 20240423 | 150300 | 71621491050 | 44250 | 44200 | 44250 | 44200 | 3331 |
| 277 | 20240423 | 150200 | 71474207050 | 44200 | 44200 | 44250 | 44200 | 2094 |
| 278 | 20240423 | 150100 | 71381610000 | 44200 | 44250 | 44300 | 44200 | 9187 |
| 279 | 20240423 | 150000 | 70975182600 | 44250 | 44300 | 44300 | 44250 | 1947 |
| 280 | 20240423 | 145900 | 70889006650 | 44250 | 44350 | 44350 | 44250 | 9813 |
| 281 | 20240423 | 145800 | 70454382800 | 44300 | 44300 | 44350 | 44300 | 2511 |
| 282 | 20240423 | 145700 | 70343070000 | 44300 | 44300 | 44350 | 44300 | 3398 |
| 283 | 20240423 | 145600 | 70192478100 | 44300 | 44300 | 44350 | 44300 | 2727 |
| 284 | 20240423 | 145500 | 70071584750 | 44300 | 44300 | 44350 | 44300 | 2344 |
| 285 | 20240423 | 145400 | 69967697800 | 44350 | 44300 | 44350 | 44300 | 1231 |
| 286 | 20240423 | 145300 | 69913116550 | 44300 | 44300 | 44350 | 44300 | 3196 |
| 287 | 20240423 | 145200 | 69771490450 | 44250 | 44350 | 44400 | 44250 | 8888 |
| 288 | 20240423 | 145100 | 69377380750 | 44400 | 44400 | 44400 | 44350 | 2146 |
| 289 | 20240423 | 145000 | 69282158050 | 44400 | 44350 | 44400 | 44350 | 1678 |
| 290 | 20240423 | 144900 | 69207673350 | 44350 | 44400 | 44400 | 44350 | 2760 |
| 291 | 20240423 | 144800 | 69085176850 | 44350 | 44350 | 44450 | 44350 | 5463 |
| 292 | 20240423 | 144700 | 68842624300 | 44350 | 44300 | 44400 | 44300 | 11402 |
| 293 | 20240423 | 144600 | 68337104700 | 44300 | 44250 | 44300 | 44250 | 1621 |
| 294 | 20240423 | 144500 | 68265321800 | 44300 | 44250 | 44300 | 44250 | 1400 |
| 295 | 20240423 | 144400 | 68203315950 | 44250 | 44300 | 44300 | 44250 | 1696 |
| 296 | 20240423 | 144300 | 68128205150 | 44250 | 44350 | 44350 | 44250 | 5799 |
| 297 | 20240423 | 144200 | 67871302700 | 44350 | 44350 | 44350 | 44300 | 1978 |
| 298 | 20240423 | 144100 | 67783597700 | 44300 | 44250 | 44350 | 44250 | 4707 |
| 299 | 20240423 | 144000 | 67575059000 | 44250 | 44250 | 44300 | 44250 | 1434 |
| 300 | 20240423 | 143900 | 67511547150 | 44250 | 44250 | 44300 | 44200 | 6050 |
| 301 | 20240423 | 143800 | 67243807300 | 44200 | 44200 | 44250 | 44200 | 1556 |
| 302 | 20240423 | 143700 | 67174984150 | 44200 | 44200 | 44250 | 44200 | 1482 |
| 303 | 20240423 | 143600 | 67109423200 | 44200 | 44250 | 44300 | 44200 | 9056 |
| 304 | 20240423 | 143500 | 66708679600 | 44250 | 44250 | 44300 | 44250 | 2716 |
| 305 | 20240423 | 143400 | 66588373550 | 44250 | 44250 | 44300 | 44250 | 1693 |
| 306 | 20240423 | 143300 | 66513383850 | 44250 | 44300 | 44350 | 44250 | 1846 |
| 307 | 20240423 | 143200 | 66431603650 | 44250 | 44350 | 44350 | 44250 | 7425 |
| 308 | 20240423 | 143100 | 66102615500 | 44350 | 44350 | 44350 | 44300 | 1204 |
| 309 | 20240423 | 143000 | 66049229450 | 44350 | 44400 | 44400 | 44300 | 5070 |
| 310 | 20240423 | 142900 | 65824433800 | 44400 | 44250 | 44400 | 44250 | 4767 |
| 311 | 20240423 | 142800 | 65613170400 | 44250 | 44250 | 44300 | 44250 | 3094 |
| 312 | 20240423 | 142700 | 65476185600 | 44250 | 44300 | 44300 | 44250 | 1479 |
| 313 | 20240423 | 142600 | 65410673700 | 44300 | 44300 | 44300 | 44250 | 2077 |
| 314 | 20240423 | 142500 | 65318664250 | 44300 | 44200 | 44300 | 44200 | 5853 |
| 315 | 20240423 | 142400 | 65059661450 | 44250 | 44200 | 44250 | 44200 | 1577 |
| 316 | 20240423 | 142300 | 64989889150 | 44200 | 44150 | 44250 | 44150 | 2744 |
| 317 | 20240423 | 142200 | 64868599100 | 44200 | 44200 | 44250 | 44150 | 3200 |
| 318 | 20240423 | 142100 | 64727182050 | 44200 | 44200 | 44250 | 44200 | 2035 |
| 319 | 20240423 | 142000 | 64637211900 | 44200 | 44100 | 44250 | 44100 | 7079 |
| 320 | 20240423 | 141900 | 64324516250 | 44200 | 44300 | 44350 | 44150 | 16153 |
| 321 | 20240423 | 141800 | 63609975250 | 44300 | 44350 | 44350 | 44300 | 5724 |
| 322 | 20240423 | 141700 | 63356167500 | 44350 | 44350 | 44400 | 44350 | 1909 |
| 323 | 20240423 | 141600 | 63271456750 | 44400 | 44350 | 44400 | 44350 | 2145 |
| 324 | 20240423 | 141500 | 63176280100 | 44350 | 44350 | 44400 | 44350 | 2107 |
| 325 | 20240423 | 141400 | 63082776300 | 44350 | 44400 | 44450 | 44350 | 12547 |
| 326 | 20240423 | 141300 | 62525901250 | 44400 | 44450 | 44450 | 44400 | 1119 |
| 327 | 20240423 | 141200 | 62476169000 | 44400 | 44400 | 44450 | 44400 | 1829 |
| 328 | 20240423 | 141100 | 62394899650 | 44450 | 44400 | 44450 | 44400 | 4508 |
| 329 | 20240423 | 141000 | 62194556450 | 44400 | 44400 | 44450 | 44400 | 2383 |
| 330 | 20240423 | 140900 | 62088663800 | 44400 | 44450 | 44500 | 44400 | 6772 |
| 331 | 20240423 | 140800 | 61787639150 | 44450 | 44500 | 44550 | 44450 | 10206 |
| 332 | 20240423 | 140700 | 61333523750 | 44500 | 44500 | 44550 | 44500 | 1166 |
| 333 | 20240423 | 140600 | 61281595350 | 44500 | 44550 | 44600 | 44500 | 7291 |
| 334 | 20240423 | 140500 | 60956849100 | 44600 | 44550 | 44600 | 44550 | 2517 |
| 335 | 20240423 | 140400 | 60844633650 | 44550 | 44600 | 44600 | 44550 | 1156 |
| 336 | 20240423 | 140300 | 60793086650 | 44600 | 44500 | 44600 | 44500 | 6700 |
| 337 | 20240423 | 140200 | 60494575600 | 44500 | 44550 | 44550 | 44500 | 1394 |
| 338 | 20240423 | 140100 | 60432497600 | 44500 | 44500 | 44550 | 44500 | 2255 |
| 339 | 20240423 | 140000 | 60332080100 | 44550 | 44500 | 44550 | 44500 | 1676 |
| 340 | 20240423 | 135900 | 60257455800 | 44550 | 44550 | 44550 | 44500 | 1400 |
| 341 | 20240423 | 135800 | 60195103300 | 44550 | 44500 | 44550 | 44500 | 2542 |
| 342 | 20240423 | 135700 | 60081914700 | 44550 | 44500 | 44550 | 44500 | 2004 |
| 343 | 20240423 | 135600 | 59992682200 | 44500 | 44550 | 44550 | 44500 | 1964 |
| 344 | 20240423 | 135500 | 59905220900 | 44500 | 44500 | 44550 | 44500 | 1560 |
| 345 | 20240423 | 135400 | 59835739800 | 44500 | 44500 | 44550 | 44500 | 2369 |
| 346 | 20240423 | 135300 | 59730230400 | 44550 | 44500 | 44550 | 44500 | 1114 |
| 347 | 20240423 | 135200 | 59680620800 | 44550 | 44500 | 44550 | 44500 | 631 |
| 348 | 20240423 | 135100 | 59652515650 | 44550 | 44550 | 44550 | 44500 | 1639 |
| 349 | 20240423 | 135000 | 59579516900 | 44550 | 44500 | 44550 | 44500 | 1718 |
| 350 | 20240423 | 134900 | 59502997300 | 44500 | 44600 | 44600 | 44450 | 15820 |
| 351 | 20240423 | 134800 | 58798444400 | 44550 | 44600 | 44600 | 44550 | 1248 |
| 352 | 20240423 | 134700 | 58742793900 | 44600 | 44550 | 44600 | 44550 | 1485 |
| 353 | 20240423 | 134600 | 58676574600 | 44550 | 44550 | 44600 | 44500 | 2299 |
| 354 | 20240423 | 134500 | 58574122200 | 44550 | 44450 | 44550 | 44450 | 9986 |
| 355 | 20240423 | 134400 | 58129735600 | 44500 | 44500 | 44550 | 44450 | 10759 |
| 356 | 20240423 | 134300 | 57651181900 | 44500 | 44500 | 44550 | 44450 | 10017 |
| 357 | 20240423 | 134200 | 57205427100 | 44500 | 44550 | 44600 | 44500 | 15405 |
| 358 | 20240423 | 134100 | 56519602550 | 44550 | 44550 | 44600 | 44550 | 1018 |
| 359 | 20240423 | 134000 | 56474213950 | 44550 | 44650 | 44650 | 44550 | 5679 |
| 360 | 20240423 | 133900 | 56220967700 | 44650 | 44550 | 44650 | 44450 | 38062 |
| 361 | 20240423 | 133800 | 54526665500 | 44600 | 44550 | 44650 | 44550 | 8901 |
| 362 | 20240423 | 133700 | 54129659000 | 44600 | 44650 | 44650 | 44550 | 6065 |
| 363 | 20240423 | 133600 | 53859193700 | 44650 | 44550 | 44650 | 44550 | 6926 |
| 364 | 20240423 | 133500 | 53550271000 | 44550 | 44700 | 44750 | 44550 | 23209 |
| 365 | 20240423 | 133400 | 52514263150 | 44750 | 44750 | 44750 | 44700 | 1440 |
| 366 | 20240423 | 133300 | 52449847650 | 44700 | 44700 | 44750 | 44700 | 1965 |
| 367 | 20240423 | 133200 | 52361933750 | 44700 | 44750 | 44750 | 44700 | 1251 |
| 368 | 20240423 | 133100 | 52305968700 | 44750 | 44750 | 44750 | 44700 | 1011 |
| 369 | 20240423 | 133000 | 52260743200 | 44700 | 44750 | 44800 | 44700 | 4809 |
| 370 | 20240423 | 132900 | 52045524500 | 44750 | 44750 | 44800 | 44750 | 1368 |
| 371 | 20240423 | 132800 | 51984253350 | 44800 | 44750 | 44800 | 44750 | 1043 |
| 372 | 20240423 | 132700 | 51937541950 | 44800 | 44850 | 44900 | 44750 | 17924 |
| 373 | 20240423 | 132600 | 51134479600 | 44900 | 44850 | 44900 | 44850 | 1743 |
| 374 | 20240423 | 132500 | 51056230350 | 44850 | 44850 | 44900 | 44850 | 2009 |
| 375 | 20240423 | 132400 | 50966056050 | 44850 | 44900 | 44900 | 44850 | 949 |
| 376 | 20240423 | 132300 | 50923447550 | 44900 | 44900 | 44900 | 44850 | 1339 |
| 377 | 20240423 | 132200 | 50863331900 | 44850 | 44850 | 44900 | 44850 | 1597 |
| 378 | 20240423 | 132100 | 50791639350 | 44900 | 44850 | 44900 | 44850 | 1262 |
| 379 | 20240423 | 132000 | 50734987650 | 44850 | 44900 | 44900 | 44850 | 1576 |
| 380 | 20240423 | 131900 | 50664235750 | 44900 | 44800 | 44900 | 44800 | 627 |
| 381 | 20240423 | 131800 | 50636102200 | 44800 | 44850 | 44900 | 44800 | 3535 |
| 382 | 20240423 | 131700 | 50477561550 | 44850 | 44850 | 44900 | 44800 | 1411 |
| 383 | 20240423 | 131600 | 50414255450 | 44850 | 44800 | 44850 | 44800 | 1580 |
| 384 | 20240423 | 131500 | 50343395650 | 44800 | 44850 | 44850 | 44800 | 1688 |
| 385 | 20240423 | 131400 | 50267692700 | 44800 | 44850 | 44850 | 44800 | 1184 |
| 386 | 20240423 | 131300 | 50214610450 | 44850 | 44950 | 44950 | 44800 | 13109 |
| 387 | 20240423 | 131200 | 49626211650 | 44900 | 44900 | 44950 | 44900 | 1329 |
| 388 | 20240423 | 131100 | 49566509650 | 44950 | 44900 | 44950 | 44900 | 599 |
| 389 | 20240423 | 131000 | 49539586800 | 44900 | 44900 | 44950 | 44850 | 1776 |
| 390 | 20240423 | 130900 | 49459821900 | 44900 | 44900 | 44900 | 44850 | 1020 |
| 391 | 20240423 | 130800 | 49414033250 | 44850 | 44900 | 44900 | 44850 | 755 |
| 392 | 20240423 | 130700 | 49380140000 | 44850 | 44800 | 44900 | 44800 | 1373 |
| 393 | 20240423 | 130600 | 49318556650 | 44850 | 44800 | 44850 | 44750 | 9967 |
| 394 | 20240423 | 130500 | 48871911650 | 44850 | 44800 | 44850 | 44800 | 6832 |
| 395 | 20240423 | 130400 | 48565532950 | 44800 | 44850 | 44900 | 44800 | 1173 |
| 396 | 20240423 | 130300 | 48512936900 | 44800 | 44800 | 44900 | 44800 | 2737 |
| 397 | 20240423 | 130200 | 48390225300 | 44750 | 44750 | 44850 | 44750 | 1902 |
| 398 | 20240423 | 130100 | 48305023950 | 44800 | 44850 | 44900 | 44800 | 4584 |
| 399 | 20240423 | 130000 | 48099486800 | 44850 | 44800 | 44900 | 44800 | 1299 |
| 400 | 20240423 | 125900 | 48041209550 | 44800 | 44800 | 44850 | 44800 | 2301 |
| 401 | 20240423 | 125800 | 47938011350 | 44850 | 44800 | 44850 | 44800 | 1242 |
| 402 | 20240423 | 125700 | 47882319400 | 44800 | 44800 | 44850 | 44750 | 6867 |
| 403 | 20240423 | 125600 | 47574656350 | 44800 | 44800 | 44850 | 44800 | 4070 |
| 404 | 20240423 | 125500 | 47392250250 | 44850 | 44950 | 45000 | 44800 | 16466 |
| 405 | 20240423 | 125400 | 46652823350 | 45000 | 44950 | 45000 | 44950 | 919 |
| 406 | 20240423 | 125300 | 46611483350 | 44950 | 44950 | 45000 | 44950 | 1658 |
| 407 | 20240423 | 125200 | 46536885100 | 44950 | 45000 | 45000 | 44950 | 2402 |
| 408 | 20240423 | 125100 | 46428839650 | 44950 | 45000 | 45000 | 44950 | 1191 |
| 409 | 20240423 | 125000 | 46375254700 | 45000 | 44950 | 45000 | 44950 | 1305 |
| 410 | 20240423 | 124900 | 46316538500 | 44950 | 44950 | 45000 | 44950 | 1556 |
| 411 | 20240423 | 124800 | 46246529800 | 44950 | 44900 | 45000 | 44900 | 3042 |
| 412 | 20240423 | 124700 | 46109795600 | 44900 | 44900 | 44950 | 44900 | 1533 |
| 413 | 20240423 | 124600 | 46040899250 | 44950 | 44950 | 45000 | 44900 | 1914 |
| 414 | 20240423 | 124500 | 45954893000 | 45000 | 44950 | 45000 | 44900 | 4575 |
| 415 | 20240423 | 124400 | 45749218350 | 44900 | 44900 | 44950 | 44900 | 1533 |
| 416 | 20240423 | 124300 | 45680326550 | 44950 | 44950 | 44950 | 44900 | 1738 |
| 417 | 20240423 | 124200 | 45602205400 | 44950 | 44950 | 44950 | 44900 | 2195 |
| 418 | 20240423 | 124100 | 45503543700 | 44900 | 44900 | 44950 | 44900 | 1307 |
| 419 | 20240423 | 124000 | 45444796850 | 44950 | 44900 | 44950 | 44900 | 1009 |
| 420 | 20240423 | 123900 | 45399449100 | 44950 | 44950 | 44950 | 44900 | 1655 |
| 421 | 20240423 | 123800 | 45325075100 | 44900 | 44900 | 44950 | 44900 | 3608 |
| 422 | 20240423 | 123700 | 45162901800 | 44950 | 44950 | 44950 | 44900 | 1315 |
| 423 | 20240423 | 123600 | 45103812900 | 44950 | 44950 | 44950 | 44900 | 1782 |
| 424 | 20240423 | 123500 | 45023751250 | 44900 | 44950 | 44950 | 44900 | 2367 |
| 425 | 20240423 | 123400 | 44917374750 | 44900 | 44950 | 44950 | 44900 | 1424 |
| 426 | 20240423 | 123300 | 44853374650 | 44900 | 44900 | 44950 | 44900 | 937 |
| 427 | 20240423 | 123200 | 44811260000 | 44900 | 44900 | 44950 | 44900 | 934 |
| 428 | 20240423 | 123100 | 44769281200 | 44900 | 44950 | 44950 | 44900 | 1043 |
| 429 | 20240423 | 123000 | 44722401000 | 44900 | 44900 | 44950 | 44900 | 3688 |
| 430 | 20240423 | 122900 | 44556749750 | 44950 | 44900 | 44950 | 44900 | 864 |
| 431 | 20240423 | 122800 | 44517919100 | 44950 | 44900 | 44950 | 44900 | 1521 |
| 432 | 20240423 | 122700 | 44449554200 | 44950 | 44950 | 44950 | 44900 | 789 |
| 433 | 20240423 | 122600 | 44414090750 | 44900 | 44950 | 44950 | 44900 | 893 |
| 434 | 20240423 | 122500 | 44373959250 | 44950 | 44950 | 44950 | 44900 | 947 |
| 435 | 20240423 | 122400 | 44331398300 | 44950 | 44900 | 44950 | 44850 | 2376 |
| 436 | 20240423 | 122300 | 44224671300 | 44900 | 44950 | 44950 | 44850 | 11364 |
| 437 | 20240423 | 122200 | 43714114550 | 45000 | 45000 | 45000 | 44950 | 1479 |
| 438 | 20240423 | 122100 | 43647561750 | 44950 | 45000 | 45000 | 44950 | 1492 |
| 439 | 20240423 | 122000 | 43580426150 | 45000 | 45000 | 45000 | 44950 | 1437 |
| 440 | 20240423 | 121900 | 43515763800 | 45000 | 45000 | 45000 | 44950 | 776 |
| 441 | 20240423 | 121800 | 43480845200 | 44950 | 44900 | 45000 | 44900 | 3949 |
| 442 | 20240423 | 121700 | 43303252500 | 44950 | 45050 | 45050 | 44900 | 9844 |
| 443 | 20240423 | 121600 | 42860305800 | 45000 | 45000 | 45050 | 45000 | 2058 |
| 444 | 20240423 | 121500 | 42767598800 | 45000 | 45000 | 45050 | 45000 | 1295 |
| 445 | 20240423 | 121400 | 42709282300 | 45000 | 45000 | 45050 | 44950 | 1616 |
| 446 | 20240423 | 121300 | 42636546000 | 45000 | 44950 | 45000 | 44950 | 1576 |
| 447 | 20240423 | 121200 | 42565633000 | 45000 | 44900 | 45000 | 44900 | 3026 |
| 448 | 20240423 | 121100 | 42429596350 | 44950 | 44900 | 44950 | 44850 | 3390 |
| 449 | 20240423 | 121000 | 42277358700 | 44850 | 44800 | 44900 | 44800 | 4065 |
| 450 | 20240423 | 120900 | 42095014800 | 44800 | 44850 | 44850 | 44800 | 2349 |
| 451 | 20240423 | 120800 | 41989720300 | 44850 | 44850 | 44900 | 44800 | 5279 |
| 452 | 20240423 | 120700 | 41752993750 | 44900 | 44900 | 44900 | 44850 | 1224 |
| 453 | 20240423 | 120600 | 41698049200 | 44850 | 44900 | 44900 | 44850 | 891 |
| 454 | 20240423 | 120500 | 41658046550 | 44850 | 44900 | 44950 | 44850 | 4535 |
| 455 | 20240423 | 120400 | 41454417850 | 44950 | 44900 | 44950 | 44900 | 928 |
| 456 | 20240423 | 120300 | 41412722000 | 44900 | 45050 | 45050 | 44900 | 16538 |
| 457 | 20240423 | 120200 | 40668945500 | 45050 | 45050 | 45050 | 45000 | 2137 |
| 458 | 20240423 | 120100 | 40572689350 | 45050 | 45050 | 45050 | 45000 | 2262 |
| 459 | 20240423 | 120000 | 40470798150 | 45050 | 45000 | 45050 | 45000 | 1240 |
| 460 | 20240423 | 115900 | 40414950150 | 45000 | 45050 | 45050 | 45000 | 1685 |
| 461 | 20240423 | 115800 | 40339045950 | 45050 | 45000 | 45050 | 45000 | 1888 |
| 462 | 20240423 | 115700 | 40253996050 | 45050 | 45000 | 45050 | 44950 | 7937 |
| 463 | 20240423 | 115600 | 39896786700 | 45050 | 45000 | 45050 | 44950 | 2559 |
| 464 | 20240423 | 115500 | 39781617650 | 45000 | 44950 | 45000 | 44950 | 7207 |
| 465 | 20240423 | 115400 | 39457318900 | 45000 | 44900 | 45000 | 44900 | 2316 |
| 466 | 20240423 | 115300 | 39353133700 | 44950 | 44950 | 44950 | 44900 | 1453 |
| 467 | 20240423 | 115200 | 39287825450 | 44900 | 44950 | 44950 | 44900 | 1309 |
| 468 | 20240423 | 115100 | 39228993200 | 44950 | 44950 | 44950 | 44900 | 1471 |
| 469 | 20240423 | 115000 | 39162876400 | 44900 | 44900 | 44950 | 44900 | 1799 |
| 470 | 20240423 | 114900 | 39082020400 | 44950 | 44900 | 44950 | 44850 | 2882 |
| 471 | 20240423 | 114800 | 38952612950 | 44850 | 44900 | 44950 | 44850 | 7519 |
| 472 | 20240423 | 114700 | 38614989350 | 44900 | 44900 | 44900 | 44850 | 1685 |
| 473 | 20240423 | 114600 | 38539341150 | 44850 | 44950 | 45000 | 44850 | 20734 |
| 474 | 20240423 | 114500 | 37607658650 | 44950 | 44950 | 45000 | 44950 | 1221 |
| 475 | 20240423 | 114400 | 37552717800 | 45000 | 45000 | 45000 | 44950 | 2939 |
| 476 | 20240423 | 114300 | 37420468250 | 45000 | 44900 | 45000 | 44900 | 8295 |
| 477 | 20240423 | 114200 | 37047461350 | 44900 | 44900 | 44950 | 44900 | 1188 |
| 478 | 20240423 | 114100 | 36994062550 | 44900 | 44950 | 44950 | 44900 | 2114 |
| 479 | 20240423 | 114000 | 36899046600 | 44950 | 44900 | 44950 | 44900 | 1650 |
| 480 | 20240423 | 113900 | 36824900950 | 44950 | 44950 | 44950 | 44900 | 2781 |
| 481 | 20240423 | 113800 | 36699908500 | 44950 | 44900 | 44950 | 44900 | 1676 |
| 482 | 20240423 | 113700 | 36624583750 | 44900 | 44900 | 44950 | 44900 | 2119 |
| 483 | 20240423 | 113600 | 36529344650 | 44950 | 44850 | 44950 | 44850 | 4078 |
| 484 | 20240423 | 113500 | 36346197050 | 44850 | 44850 | 44900 | 44850 | 1597 |
| 485 | 20240423 | 113400 | 36274500100 | 44900 | 44850 | 44900 | 44850 | 2079 |
| 486 | 20240423 | 113300 | 36181165950 | 44850 | 44900 | 44900 | 44850 | 1832 |
| 487 | 20240423 | 113200 | 36098931750 | 44900 | 44900 | 44900 | 44850 | 1864 |
| 488 | 20240423 | 113100 | 36015257650 | 44850 | 44850 | 44900 | 44800 | 4465 |
| 489 | 20240423 | 113000 | 35814951350 | 44850 | 44850 | 44850 | 44800 | 2264 |
| 490 | 20240423 | 112900 | 35713420550 | 44800 | 44850 | 44900 | 44800 | 3139 |
| 491 | 20240423 | 112800 | 35572652500 | 44850 | 44850 | 44900 | 44800 | 6383 |
| 492 | 20240423 | 112700 | 35286266800 | 44900 | 44850 | 44900 | 44800 | 3279 |
| 493 | 20240423 | 112600 | 35139177200 | 44850 | 44750 | 44850 | 44750 | 8011 |
| 494 | 20240423 | 112500 | 34780200100 | 44800 | 44750 | 44800 | 44700 | 5481 |
| 495 | 20240423 | 112400 | 34534875900 | 44750 | 44750 | 44750 | 44700 | 2579 |
| 496 | 20240423 | 112300 | 34419541550 | 44750 | 44650 | 44750 | 44600 | 9257 |
| 497 | 20240423 | 112200 | 34005774050 | 44650 | 44650 | 44700 | 44600 | 1472 |
| 498 | 20240423 | 112100 | 33940046050 | 44650 | 44650 | 44650 | 44600 | 1114 |
| 499 | 20240423 | 112000 | 33890313100 | 44600 | 44650 | 44700 | 44550 | 12556 |
| 500 | 20240423 | 111900 | 33329933200 | 44650 | 44750 | 44800 | 44650 | 3077 |
| 501 | 20240423 | 111800 | 33192303400 | 44800 | 44650 | 44800 | 44650 | 3384 |
| 502 | 20240423 | 111700 | 33040959450 | 44700 | 44700 | 44750 | 44650 | 2041 |
| 503 | 20240423 | 111600 | 32949728450 | 44700 | 44650 | 44700 | 44650 | 2692 |
| 504 | 20240423 | 111500 | 32829414850 | 44700 | 44700 | 44750 | 44650 | 3563 |
| 505 | 20240423 | 111400 | 32670163100 | 44700 | 44700 | 44750 | 44650 | 4824 |
| 506 | 20240423 | 111300 | 32454502350 | 44650 | 44600 | 44700 | 44600 | 5182 |
| 507 | 20240423 | 111200 | 32223143350 | 44650 | 44550 | 44650 | 44550 | 2479 |
| 508 | 20240423 | 111100 | 32112591900 | 44600 | 44600 | 44600 | 44550 | 1845 |
| 509 | 20240423 | 111000 | 32030358650 | 44600 | 44550 | 44600 | 44500 | 3879 |
| 510 | 20240423 | 110900 | 31857541800 | 44500 | 44550 | 44550 | 44500 | 1805 |
| 511 | 20240423 | 110800 | 31777155600 | 44500 | 44550 | 44550 | 44500 | 765 |
| 512 | 20240423 | 110700 | 31743095600 | 44500 | 44450 | 44550 | 44450 | 4140 |
| 513 | 20240423 | 110600 | 31558857350 | 44500 | 44500 | 44500 | 44450 | 1304 |
| 514 | 20240423 | 110500 | 31500838600 | 44450 | 44500 | 44500 | 44450 | 1129 |
| 515 | 20240423 | 110400 | 31450599300 | 44450 | 44450 | 44500 | 44450 | 832 |
| 516 | 20240423 | 110300 | 31413577550 | 44450 | 44350 | 44500 | 44350 | 8974 |
| 517 | 20240423 | 110200 | 31014917750 | 44350 | 44350 | 44400 | 44350 | 673 |
| 518 | 20240423 | 110100 | 30985038400 | 44400 | 44350 | 44400 | 44350 | 2218 |
| 519 | 20240423 | 110000 | 30886601400 | 44400 | 44450 | 44450 | 44350 | 3172 |
| 520 | 20240423 | 105900 | 30745752350 | 44400 | 44350 | 44450 | 44350 | 2581 |
| 521 | 20240423 | 105800 | 30631122400 | 44350 | 44400 | 44450 | 44350 | 4218 |
| 522 | 20240423 | 105700 | 30443908450 | 44400 | 44450 | 44450 | 44400 | 1315 |
| 523 | 20240423 | 105600 | 30385487350 | 44400 | 44350 | 44450 | 44350 | 1448 |
| 524 | 20240423 | 105500 | 30321177450 | 44400 | 44350 | 44450 | 44350 | 4301 |
| 525 | 20240423 | 105400 | 30130215600 | 44350 | 44350 | 44400 | 44350 | 903 |
| 526 | 20240423 | 105300 | 30090125900 | 44350 | 44350 | 44400 | 44300 | 3319 |
| 527 | 20240423 | 105200 | 29942926850 | 44300 | 44400 | 44450 | 44300 | 13181 |
| 528 | 20240423 | 105100 | 29357882000 | 44450 | 44500 | 44500 | 44400 | 2932 |
| 529 | 20240423 | 105000 | 29227557250 | 44500 | 44500 | 44500 | 44450 | 1476 |
| 530 | 20240423 | 104900 | 29161917550 | 44500 | 44500 | 44500 | 44450 | 1226 |
| 531 | 20240423 | 104800 | 29107373650 | 44450 | 44500 | 44550 | 44450 | 2161 |
| 532 | 20240423 | 104700 | 29011185950 | 44500 | 44500 | 44550 | 44500 | 1006 |
| 533 | 20240423 | 104600 | 28966390300 | 44550 | 44450 | 44550 | 44450 | 1888 |
| 534 | 20240423 | 104500 | 28882317000 | 44500 | 44600 | 44650 | 44450 | 3468 |
| 535 | 20240423 | 104400 | 28727778900 | 44600 | 44650 | 44700 | 44550 | 5089 |
| 536 | 20240423 | 104300 | 28500738250 | 44650 | 44650 | 44700 | 44600 | 8137 |
| 537 | 20240423 | 104200 | 28137413550 | 44650 | 44650 | 44650 | 44600 | 1375 |
| 538 | 20240423 | 104100 | 28076040500 | 44600 | 44600 | 44650 | 44600 | 1443 |
| 539 | 20240423 | 104000 | 28011627050 | 44650 | 44600 | 44650 | 44600 | 1017 |
| 540 | 20240423 | 103900 | 27966231600 | 44600 | 44600 | 44650 | 44600 | 1309 |
| 541 | 20240423 | 103800 | 27907793500 | 44600 | 44550 | 44650 | 44550 | 4803 |
| 542 | 20240423 | 103700 | 27693580150 | 44550 | 44600 | 44600 | 44550 | 1544 |
| 543 | 20240423 | 103600 | 27624718950 | 44550 | 44600 | 44600 | 44550 | 1241 |
| 544 | 20240423 | 103500 | 27569377150 | 44550 | 44550 | 44600 | 44550 | 1637 |
| 545 | 20240423 | 103400 | 27496387500 | 44550 | 44550 | 44600 | 44550 | 1623 |
| 546 | 20240423 | 103300 | 27424018550 | 44600 | 44600 | 44600 | 44550 | 1413 |
| 547 | 20240423 | 103200 | 27361011850 | 44550 | 44600 | 44600 | 44550 | 1554 |
| 548 | 20240423 | 103100 | 27291715650 | 44550 | 44550 | 44600 | 44500 | 2970 |
| 549 | 20240423 | 103000 | 27159379600 | 44550 | 44500 | 44550 | 44500 | 3340 |
| 550 | 20240423 | 102900 | 27010589150 | 44550 | 44550 | 44550 | 44500 | 1805 |
| 551 | 20240423 | 102800 | 26930211050 | 44550 | 44550 | 44550 | 44500 | 1929 |
| 552 | 20240423 | 102700 | 26844339150 | 44550 | 44600 | 44600 | 44500 | 5993 |
| 553 | 20240423 | 102600 | 26577312250 | 44600 | 44600 | 44600 | 44550 | 851 |
| 554 | 20240423 | 102500 | 26539365050 | 44550 | 44700 | 44750 | 44550 | 10936 |
| 555 | 20240423 | 102400 | 26051177700 | 44700 | 44700 | 44750 | 44700 | 1815 |
| 556 | 20240423 | 102300 | 25970009950 | 44750 | 44850 | 44850 | 44700 | 8584 |
| 557 | 20240423 | 102200 | 25585522300 | 44800 | 44800 | 44850 | 44800 | 6876 |
| 558 | 20240423 | 102100 | 25277394600 | 44800 | 44800 | 44800 | 44750 | 1070 |
| 559 | 20240423 | 102000 | 25229460250 | 44800 | 44750 | 44800 | 44700 | 2529 |
| 560 | 20240423 | 101900 | 25116248950 | 44750 | 44750 | 44750 | 44700 | 1984 |
| 561 | 20240423 | 101800 | 25027473050 | 44700 | 44650 | 44750 | 44650 | 10312 |
| 562 | 20240423 | 101700 | 24566322100 | 44700 | 44700 | 44700 | 44650 | 1447 |
| 563 | 20240423 | 101600 | 24501653300 | 44700 | 44700 | 44700 | 44650 | 5040 |
| 564 | 20240423 | 101500 | 24276393650 | 44700 | 44650 | 44700 | 44600 | 3744 |
| 565 | 20240423 | 101400 | 24109190350 | 44600 | 44600 | 44650 | 44600 | 4407 |
| 566 | 20240423 | 101300 | 23912595350 | 44600 | 44700 | 44700 | 44550 | 8603 |
| 567 | 20240423 | 101200 | 23528590050 | 44700 | 44700 | 44700 | 44650 | 1430 |
| 568 | 20240423 | 101100 | 23464671250 | 44700 | 44650 | 44700 | 44600 | 3382 |
| 569 | 20240423 | 101000 | 23313616700 | 44650 | 44700 | 44750 | 44650 | 5713 |
| 570 | 20240423 | 100900 | 23058238300 | 44750 | 44750 | 44750 | 44700 | 1019 |
| 571 | 20240423 | 100800 | 23012638900 | 44800 | 44700 | 44800 | 44650 | 5427 |
| 572 | 20240423 | 100700 | 22769849200 | 44700 | 44650 | 44700 | 44600 | 2181 |
| 573 | 20240423 | 100600 | 22672468150 | 44600 | 44700 | 44700 | 44600 | 2260 |
| 574 | 20240423 | 100500 | 22571565400 | 44650 | 44700 | 44700 | 44650 | 1810 |
| 575 | 20240423 | 100400 | 22490661350 | 44700 | 44600 | 44750 | 44600 | 1545 |
| 576 | 20240423 | 100300 | 22421611750 | 44600 | 44700 | 44750 | 44600 | 2033 |
| 577 | 20240423 | 100200 | 22330774900 | 44600 | 44600 | 44700 | 44550 | 8384 |
| 578 | 20240423 | 100100 | 21956269900 | 44550 | 44600 | 44650 | 44550 | 1792 |
| 579 | 20240423 | 100000 | 21876334300 | 44600 | 44850 | 44850 | 44550 | 9635 |
| 580 | 20240423 | 095900 | 21445894000 | 44850 | 44850 | 44850 | 44750 | 2756 |
| 581 | 20240423 | 095800 | 21322396550 | 44850 | 44750 | 44850 | 44750 | 5558 |
| 582 | 20240423 | 095700 | 21073376650 | 44750 | 44900 | 44900 | 44750 | 9306 |
| 583 | 20240423 | 095600 | 20656164250 | 44900 | 44900 | 44900 | 44850 | 2584 |
| 584 | 20240423 | 095500 | 20540145850 | 44900 | 44900 | 44900 | 44850 | 1277 |
| 585 | 20240423 | 095400 | 20482815400 | 44900 | 44900 | 44900 | 44850 | 2870 |
| 586 | 20240423 | 095300 | 20353955050 | 44850 | 44900 | 44900 | 44850 | 4222 |
| 587 | 20240423 | 095200 | 20164468200 | 44900 | 44850 | 44950 | 44850 | 6510 |
| 588 | 20240423 | 095100 | 19872155000 | 44850 | 44800 | 44900 | 44750 | 12405 |
| 589 | 20240423 | 095000 | 19316057850 | 44800 | 44900 | 44900 | 44800 | 18796 |
| 590 | 20240423 | 094900 | 18473425400 | 44900 | 44900 | 44900 | 44850 | 9141 |
| 591 | 20240423 | 094800 | 18063290550 | 44850 | 44700 | 44900 | 44700 | 12983 |
| 592 | 20240423 | 094700 | 17482044750 | 44700 | 44650 | 44700 | 44650 | 5689 |
| 593 | 20240423 | 094600 | 17227838300 | 44650 | 44850 | 44900 | 44550 | 21573 |
| 594 | 20240423 | 094500 | 16263293200 | 44850 | 44850 | 44900 | 44800 | 3881 |
| 595 | 20240423 | 094400 | 16089228400 | 44850 | 44850 | 44950 | 44750 | 23919 |
| 596 | 20240423 | 094300 | 15016490100 | 44900 | 44800 | 45000 | 44800 | 21868 |
| 597 | 20240423 | 094200 | 14035646450 | 44800 | 45000 | 45050 | 44800 | 16348 |
| 598 | 20240423 | 094100 | 13301213550 | 45000 | 45100 | 45150 | 44950 | 12375 |
| 599 | 20240423 | 094000 | 12743548050 | 45100 | 45000 | 45100 | 44950 | 11989 |
| 600 | 20240423 | 093900 | 12203766550 | 45000 | 44950 | 45000 | 44900 | 5852 |
| 601 | 20240423 | 093800 | 11940655250 | 44950 | 44900 | 44950 | 44850 | 3100 |
| 602 | 20240423 | 093700 | 11801400750 | 44850 | 44900 | 44950 | 44800 | 15159 |
| 603 | 20240423 | 093600 | 11120870650 | 44950 | 44850 | 44950 | 44800 | 5540 |
| 604 | 20240423 | 093500 | 10872236050 | 44800 | 44750 | 44900 | 44700 | 3550 |
| 605 | 20240423 | 093400 | 10713121450 | 44750 | 44800 | 44900 | 44700 | 8174 |
| 606 | 20240423 | 093300 | 10347066000 | 44800 | 44650 | 44950 | 44650 | 10671 |
| 607 | 20240423 | 093200 | 9869104800 | 44700 | 44600 | 44950 | 44600 | 19101 |
| 608 | 20240423 | 093100 | 9014818150 | 44600 | 44600 | 44700 | 44550 | 14610 |
| 609 | 20240423 | 093000 | 8362883400 | 44600 | 44550 | 44600 | 44500 | 8147 |
| 610 | 20240423 | 092900 | 7999714450 | 44600 | 44500 | 44600 | 44500 | 2653 |
| 611 | 20240423 | 092800 | 7881490850 | 44600 | 44550 | 44700 | 44500 | 10725 |
| 612 | 20240423 | 092700 | 7403230050 | 44550 | 44600 | 44700 | 44500 | 7084 |
| 613 | 20240423 | 092600 | 7087273000 | 44650 | 44550 | 44650 | 44500 | 6370 |
| 614 | 20240423 | 092500 | 6803409050 | 44550 | 44450 | 44550 | 44400 | 4522 |
| 615 | 20240423 | 092400 | 6602252550 | 44450 | 44300 | 44450 | 44250 | 2668 |
| 616 | 20240423 | 092300 | 6483907750 | 44250 | 44300 | 44300 | 44250 | 5596 |
| 617 | 20240423 | 092200 | 6236121600 | 44300 | 44400 | 44450 | 44300 | 7220 |
| 618 | 20240423 | 092100 | 5915810700 | 44400 | 44150 | 44400 | 44150 | 9006 |
| 619 | 20240423 | 092000 | 5517269250 | 44150 | 44050 | 44150 | 44000 | 6312 |
| 620 | 20240423 | 091900 | 5238978900 | 44050 | 44000 | 44100 | 44000 | 7473 |
| 621 | 20240423 | 091800 | 4909784550 | 44050 | 43950 | 44100 | 43950 | 5587 |
| 622 | 20240423 | 091700 | 4663878150 | 43950 | 43950 | 44000 | 43950 | 1547 |
| 623 | 20240423 | 091600 | 4595873850 | 43950 | 43950 | 44000 | 43950 | 943 |
| 624 | 20240423 | 091500 | 4554411850 | 44000 | 44200 | 44200 | 43950 | 8524 |
| 625 | 20240423 | 091400 | 4179012800 | 44150 | 44200 | 44200 | 44150 | 1345 |
| 626 | 20240423 | 091300 | 4119602750 | 44150 | 44200 | 44250 | 44150 | 2650 |
| 627 | 20240423 | 091200 | 4002472600 | 44200 | 44100 | 44200 | 44000 | 6743 |
| 628 | 20240423 | 091100 | 3705548350 | 44050 | 44000 | 44150 | 44000 | 3517 |
| 629 | 20240423 | 091000 | 3550548750 | 44050 | 43950 | 44050 | 43950 | 7646 |
| 630 | 20240423 | 090900 | 3214011800 | 43950 | 43950 | 44000 | 43900 | 4168 |
| 631 | 20240423 | 090800 | 3030784600 | 43950 | 43900 | 44000 | 43900 | 6793 |
| 632 | 20240423 | 090700 | 2732230200 | 43900 | 44000 | 44050 | 43900 | 3316 |
| 633 | 20240423 | 090600 | 2586445500 | 44000 | 44100 | 44150 | 44000 | 6335 |
| 634 | 20240423 | 090500 | 2307385000 | 44100 | 44050 | 44100 | 44000 | 1536 |
| 635 | 20240423 | 090400 | 2239707250 | 44000 | 43900 | 44000 | 43900 | 4623 |
| 636 | 20240423 | 090300 | 2036493400 | 43900 | 43850 | 44000 | 43800 | 3750 |
| 637 | 20240423 | 090200 | 1871951900 | 43850 | 43950 | 44000 | 43850 | 3265 |
| 638 | 20240423 | 090100 | 1728587750 | 44000 | 43800 | 44100 | 43700 | 10628 |
| 639 | 20240423 | 090000 | 1262185650 | 43800 | 43850 | 43900 | 43550 | 28819 |