36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 202800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 3 | 20240423 | 202700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 4 | 20240423 | 202600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 5 | 20240423 | 202500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 6 | 20240423 | 202400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 7 | 20240423 | 202300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 8 | 20240423 | 202200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 9 | 20240423 | 202100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 10 | 20240423 | 202000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 11 | 20240423 | 201900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 12 | 20240423 | 201800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 13 | 20240423 | 201700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 14 | 20240423 | 201600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 15 | 20240423 | 201500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 16 | 20240423 | 201400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 17 | 20240423 | 201300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 18 | 20240423 | 201200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 19 | 20240423 | 201100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 20 | 20240423 | 201000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 21 | 20240423 | 200900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 22 | 20240423 | 200800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 23 | 20240423 | 200700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 24 | 20240423 | 200600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 25 | 20240423 | 200500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 26 | 20240423 | 200400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 27 | 20240423 | 200300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 28 | 20240423 | 200200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 29 | 20240423 | 200100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 30 | 20240423 | 200000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 31 | 20240423 | 195900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 32 | 20240423 | 195800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 33 | 20240423 | 195700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 34 | 20240423 | 195600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 35 | 20240423 | 195500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 36 | 20240423 | 195400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 37 | 20240423 | 195300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 38 | 20240423 | 195200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 39 | 20240423 | 195100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 40 | 20240423 | 195000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 41 | 20240423 | 194900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 42 | 20240423 | 194800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 43 | 20240423 | 194700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 44 | 20240423 | 194600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 45 | 20240423 | 194500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 46 | 20240423 | 194400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 47 | 20240423 | 194300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 48 | 20240423 | 194200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 49 | 20240423 | 194100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 50 | 20240423 | 194000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 51 | 20240423 | 193900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 52 | 20240423 | 193800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 53 | 20240423 | 193700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 54 | 20240423 | 193600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 55 | 20240423 | 193500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 56 | 20240423 | 193400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 57 | 20240423 | 193300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 58 | 20240423 | 193200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 59 | 20240423 | 193100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 60 | 20240423 | 193000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 61 | 20240423 | 192900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 62 | 20240423 | 192800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 63 | 20240423 | 192700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 64 | 20240423 | 192600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 65 | 20240423 | 192500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 66 | 20240423 | 192400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 67 | 20240423 | 192300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 68 | 20240423 | 192200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 69 | 20240423 | 192100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 70 | 20240423 | 192000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 71 | 20240423 | 191900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 72 | 20240423 | 191800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 73 | 20240423 | 191700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 74 | 20240423 | 191600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 75 | 20240423 | 191500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 76 | 20240423 | 191400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 77 | 20240423 | 191300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 78 | 20240423 | 191200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 79 | 20240423 | 191100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 80 | 20240423 | 191000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 81 | 20240423 | 190900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 82 | 20240423 | 190800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 83 | 20240423 | 190700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 84 | 20240423 | 190600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 85 | 20240423 | 190500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 86 | 20240423 | 190400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 87 | 20240423 | 190300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 88 | 20240423 | 190200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 89 | 20240423 | 190100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 90 | 20240423 | 190000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 91 | 20240423 | 185900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 92 | 20240423 | 185800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 93 | 20240423 | 185700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 94 | 20240423 | 185600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 95 | 20240423 | 185500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 96 | 20240423 | 185400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 97 | 20240423 | 185300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 98 | 20240423 | 185200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 99 | 20240423 | 185100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 100 | 20240423 | 185000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 101 | 20240423 | 184900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 102 | 20240423 | 184800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 103 | 20240423 | 184700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 104 | 20240423 | 184600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 105 | 20240423 | 184500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 106 | 20240423 | 184400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 107 | 20240423 | 184300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 108 | 20240423 | 184200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 109 | 20240423 | 184100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 110 | 20240423 | 184000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 111 | 20240423 | 183900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 112 | 20240423 | 183800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 113 | 20240423 | 183700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 114 | 20240423 | 183600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 115 | 20240423 | 183500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 116 | 20240423 | 183400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 117 | 20240423 | 183300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 118 | 20240423 | 183200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 119 | 20240423 | 183100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 120 | 20240423 | 183000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 121 | 20240423 | 182900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 122 | 20240423 | 182800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 123 | 20240423 | 182700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 124 | 20240423 | 182600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 125 | 20240423 | 182500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 126 | 20240423 | 182400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 127 | 20240423 | 182300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 128 | 20240423 | 182200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 129 | 20240423 | 182100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 130 | 20240423 | 182000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 131 | 20240423 | 181900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 132 | 20240423 | 181800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 133 | 20240423 | 181700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 134 | 20240423 | 181600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 135 | 20240423 | 181500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 136 | 20240423 | 181400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 137 | 20240423 | 181300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 138 | 20240423 | 181200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 139 | 20240423 | 181100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 140 | 20240423 | 181000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 141 | 20240423 | 180900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 142 | 20240423 | 180800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 143 | 20240423 | 180700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 144 | 20240423 | 180600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 145 | 20240423 | 180500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 146 | 20240423 | 180400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 147 | 20240423 | 180300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 148 | 20240423 | 180200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 149 | 20240423 | 180100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 150 | 20240423 | 180000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 151 | 20240423 | 175900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 152 | 20240423 | 175800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 153 | 20240423 | 175700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 154 | 20240423 | 175600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 155 | 20240423 | 175500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 156 | 20240423 | 175400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 157 | 20240423 | 175300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 158 | 20240423 | 175200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 159 | 20240423 | 175100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 160 | 20240423 | 175000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 161 | 20240423 | 174900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 162 | 20240423 | 174800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 163 | 20240423 | 174700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 164 | 20240423 | 174600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 165 | 20240423 | 174500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 166 | 20240423 | 174400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 167 | 20240423 | 174300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 168 | 20240423 | 174200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 169 | 20240423 | 174100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 170 | 20240423 | 174000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 171 | 20240423 | 173900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 172 | 20240423 | 173800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 173 | 20240423 | 173700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 174 | 20240423 | 173600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 175 | 20240423 | 173500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 176 | 20240423 | 173400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 177 | 20240423 | 173300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 178 | 20240423 | 173200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 179 | 20240423 | 173100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 180 | 20240423 | 173000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 181 | 20240423 | 172900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 182 | 20240423 | 172800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 183 | 20240423 | 172700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 184 | 20240423 | 172600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 185 | 20240423 | 172500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 186 | 20240423 | 172400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 187 | 20240423 | 172300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 188 | 20240423 | 172200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 189 | 20240423 | 172100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 190 | 20240423 | 172000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 191 | 20240423 | 171900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 192 | 20240423 | 171800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 193 | 20240423 | 171700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 194 | 20240423 | 171600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 195 | 20240423 | 171500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 196 | 20240423 | 171400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 197 | 20240423 | 171300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 198 | 20240423 | 171200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 199 | 20240423 | 171100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 200 | 20240423 | 171000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 201 | 20240423 | 170900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 202 | 20240423 | 170800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 203 | 20240423 | 170700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 204 | 20240423 | 170600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 205 | 20240423 | 170500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 206 | 20240423 | 170400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 207 | 20240423 | 170300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 208 | 20240423 | 170200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 209 | 20240423 | 170100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 210 | 20240423 | 170000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 211 | 20240423 | 165900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 212 | 20240423 | 165800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 213 | 20240423 | 165700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 214 | 20240423 | 165600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 215 | 20240423 | 165500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 216 | 20240423 | 165400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 217 | 20240423 | 165300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 218 | 20240423 | 165200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 219 | 20240423 | 165100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 220 | 20240423 | 165000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 221 | 20240423 | 164900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 222 | 20240423 | 164800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 223 | 20240423 | 164700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 224 | 20240423 | 164600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 225 | 20240423 | 164500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 226 | 20240423 | 164400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 227 | 20240423 | 164300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 228 | 20240423 | 164200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 229 | 20240423 | 164100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 230 | 20240423 | 164000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 231 | 20240423 | 163900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 232 | 20240423 | 163800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 233 | 20240423 | 163700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 234 | 20240423 | 163600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 235 | 20240423 | 163500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 236 | 20240423 | 163400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 237 | 20240423 | 163300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 238 | 20240423 | 163200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 239 | 20240423 | 163100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 240 | 20240423 | 163000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 241 | 20240423 | 162900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 242 | 20240423 | 162800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 243 | 20240423 | 162700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 244 | 20240423 | 162600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 245 | 20240423 | 162500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 246 | 20240423 | 162400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 247 | 20240423 | 162300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 248 | 20240423 | 162200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 249 | 20240423 | 162100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 250 | 20240423 | 162000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 251 | 20240423 | 161900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 252 | 20240423 | 161800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 253 | 20240423 | 161700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 254 | 20240423 | 161600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 255 | 20240423 | 161500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 256 | 20240423 | 161400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 257 | 20240423 | 161300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 258 | 20240423 | 161200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 259 | 20240423 | 161100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 260 | 20240423 | 161000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 261 | 20240423 | 160900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 262 | 20240423 | 160800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 263 | 20240423 | 160700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 264 | 20240423 | 160600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 265 | 20240423 | 160500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 266 | 20240423 | 160400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 267 | 20240423 | 160300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 268 | 20240423 | 160200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 269 | 20240423 | 160100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 270 | 20240423 | 160000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 271 | 20240423 | 155900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 272 | 20240423 | 155800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 273 | 20240423 | 155700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 274 | 20240423 | 155600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 275 | 20240423 | 155500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 276 | 20240423 | 155400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 277 | 20240423 | 155300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 278 | 20240423 | 155200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 279 | 20240423 | 155100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 280 | 20240423 | 155000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 281 | 20240423 | 154900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 282 | 20240423 | 154800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 283 | 20240423 | 154700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 284 | 20240423 | 154600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 285 | 20240423 | 154500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 286 | 20240423 | 154400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 287 | 20240423 | 154300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 288 | 20240423 | 154200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 289 | 20240423 | 154100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 290 | 20240423 | 154000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 291 | 20240423 | 153900 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 292 | 20240423 | 153800 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 293 | 20240423 | 153700 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 294 | 20240423 | 153600 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 295 | 20240423 | 153500 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 296 | 20240423 | 153400 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 297 | 20240423 | 153300 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 298 | 20240423 | 153200 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 299 | 20240423 | 153100 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 0 |
| 300 | 20240423 | 153000 | 5524297500 | 48450 | 48450 | 48450 | 48450 | 2868 |
| 301 | 20240423 | 152900 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 302 | 20240423 | 152800 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 303 | 20240423 | 152700 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 304 | 20240423 | 152600 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 305 | 20240423 | 152500 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 306 | 20240423 | 152400 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 307 | 20240423 | 152300 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 308 | 20240423 | 152200 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 309 | 20240423 | 152100 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 310 | 20240423 | 152000 | 5385342900 | 48200 | 48200 | 48200 | 48200 | 0 |
| 311 | 20240423 | 151900 | 5385342900 | 48200 | 48050 | 48200 | 48050 | 58 |
| 312 | 20240423 | 151800 | 5382554200 | 48050 | 48100 | 48250 | 48050 | 215 |
| 313 | 20240423 | 151700 | 5372213350 | 48200 | 48100 | 48200 | 48050 | 404 |
| 314 | 20240423 | 151600 | 5352777800 | 48100 | 48100 | 48150 | 48050 | 315 |
| 315 | 20240423 | 151500 | 5337634900 | 48150 | 48200 | 48200 | 48050 | 483 |
| 316 | 20240423 | 151400 | 5314402850 | 48100 | 48100 | 48200 | 48100 | 471 |
| 317 | 20240423 | 151300 | 5291733750 | 48100 | 48200 | 48250 | 48050 | 355 |
| 318 | 20240423 | 151200 | 5274647750 | 48150 | 48100 | 48250 | 48050 | 789 |
| 319 | 20240423 | 151100 | 5236669900 | 48050 | 48200 | 48200 | 48050 | 645 |
| 320 | 20240423 | 151000 | 5205651850 | 48200 | 48150 | 48200 | 48050 | 709 |
| 321 | 20240423 | 150900 | 5171552450 | 48050 | 48150 | 48200 | 48050 | 508 |
| 322 | 20240423 | 150800 | 5147109700 | 48150 | 48100 | 48200 | 48050 | 418 |
| 323 | 20240423 | 150700 | 5126992650 | 48150 | 48150 | 48200 | 48050 | 656 |
| 324 | 20240423 | 150600 | 5095435150 | 48150 | 48100 | 48200 | 48050 | 493 |
| 325 | 20240423 | 150500 | 5071727750 | 48100 | 48100 | 48150 | 48050 | 396 |
| 326 | 20240423 | 150400 | 5052679550 | 48050 | 48050 | 48200 | 48000 | 543 |
| 327 | 20240423 | 150300 | 5026581250 | 48050 | 48000 | 48150 | 48000 | 465 |
| 328 | 20240423 | 150200 | 5004238000 | 48000 | 48050 | 48150 | 48000 | 664 |
| 329 | 20240423 | 150100 | 4972338500 | 48150 | 48150 | 48200 | 48050 | 1004 |
| 330 | 20240423 | 150000 | 4924047050 | 48100 | 48050 | 48150 | 48050 | 830 |
| 331 | 20240423 | 145900 | 4884129600 | 48150 | 48100 | 48150 | 48050 | 554 |
| 332 | 20240423 | 145800 | 4857495400 | 48100 | 48150 | 48150 | 48050 | 581 |
| 333 | 20240423 | 145700 | 4829559600 | 48100 | 48100 | 48150 | 48050 | 457 |
| 334 | 20240423 | 145600 | 4807587100 | 48050 | 48150 | 48150 | 48050 | 853 |
| 335 | 20240423 | 145500 | 4766591750 | 48150 | 48100 | 48200 | 48050 | 542 |
| 336 | 20240423 | 145400 | 4740532150 | 48150 | 48100 | 48200 | 48100 | 578 |
| 337 | 20240423 | 145300 | 4712711900 | 48100 | 48150 | 48200 | 48050 | 570 |
| 338 | 20240423 | 145200 | 4685286450 | 48100 | 48250 | 48250 | 48050 | 470 |
| 339 | 20240423 | 145100 | 4662646750 | 48200 | 48150 | 48250 | 48100 | 594 |
| 340 | 20240423 | 145000 | 4634015750 | 48100 | 48050 | 48150 | 48050 | 510 |
| 341 | 20240423 | 144900 | 4609498900 | 48150 | 48150 | 48150 | 48050 | 573 |
| 342 | 20240423 | 144800 | 4581940050 | 48150 | 48100 | 48150 | 48100 | 489 |
| 343 | 20240423 | 144700 | 4558409150 | 48100 | 48250 | 48250 | 48100 | 403 |
| 344 | 20240423 | 144600 | 4539008000 | 48200 | 48250 | 48250 | 48100 | 426 |
| 345 | 20240423 | 144500 | 4518493550 | 48150 | 48100 | 48250 | 48100 | 539 |
| 346 | 20240423 | 144400 | 4492542350 | 48100 | 48100 | 48200 | 48100 | 600 |
| 347 | 20240423 | 144300 | 4463671950 | 48150 | 48100 | 48200 | 48100 | 556 |
| 348 | 20240423 | 144200 | 4436907750 | 48100 | 48100 | 48150 | 48050 | 587 |
| 349 | 20240423 | 144100 | 4408662000 | 48050 | 48100 | 48200 | 48050 | 511 |
| 350 | 20240423 | 144000 | 4384088800 | 48150 | 48100 | 48200 | 48050 | 402 |
| 351 | 20240423 | 143900 | 4364751150 | 48200 | 48100 | 48200 | 48050 | 498 |
| 352 | 20240423 | 143800 | 4340787950 | 48150 | 48200 | 48200 | 48100 | 306 |
| 353 | 20240423 | 143700 | 4326058250 | 48200 | 48250 | 48250 | 48100 | 392 |
| 354 | 20240423 | 143600 | 4307180950 | 48250 | 48300 | 48300 | 48150 | 386 |
| 355 | 20240423 | 143500 | 4288587300 | 48250 | 48250 | 48250 | 48150 | 363 |
| 356 | 20240423 | 143400 | 4271084700 | 48200 | 48200 | 48250 | 48150 | 228 |
| 357 | 20240423 | 143300 | 4260095400 | 48150 | 48150 | 48250 | 48150 | 431 |
| 358 | 20240423 | 143200 | 4239338100 | 48150 | 48200 | 48250 | 48150 | 215 |
| 359 | 20240423 | 143100 | 4228975400 | 48200 | 48250 | 48250 | 48150 | 115 |
| 360 | 20240423 | 143000 | 4223432400 | 48250 | 48250 | 48300 | 48150 | 239 |
| 361 | 20240423 | 142900 | 4211901450 | 48250 | 48150 | 48250 | 48150 | 281 |
| 362 | 20240423 | 142800 | 4198360400 | 48250 | 48250 | 48250 | 48200 | 352 |
| 363 | 20240423 | 142700 | 4181388500 | 48250 | 48200 | 48250 | 48200 | 120 |
| 364 | 20240423 | 142600 | 4175602850 | 48200 | 48050 | 48200 | 48050 | 194 |
| 365 | 20240423 | 142500 | 4166262750 | 48050 | 48150 | 48200 | 48050 | 753 |
| 366 | 20240423 | 142400 | 4129980150 | 48150 | 48050 | 48150 | 48050 | 150 |
| 367 | 20240423 | 142300 | 4122764700 | 48150 | 48100 | 48150 | 48050 | 331 |
| 368 | 20240423 | 142200 | 4106833800 | 48100 | 48100 | 48100 | 48050 | 273 |
| 369 | 20240423 | 142100 | 4093712000 | 48050 | 48050 | 48150 | 48050 | 182 |
| 370 | 20240423 | 142000 | 4084961450 | 48100 | 48150 | 48150 | 48050 | 262 |
| 371 | 20240423 | 141900 | 4072365550 | 48100 | 48100 | 48100 | 48050 | 212 |
| 372 | 20240423 | 141800 | 4062171800 | 48050 | 48100 | 48100 | 48050 | 169 |
| 373 | 20240423 | 141700 | 4054045750 | 48100 | 48150 | 48150 | 48050 | 206 |
| 374 | 20240423 | 141600 | 4044137050 | 48150 | 48150 | 48150 | 48100 | 195 |
| 375 | 20240423 | 141500 | 4034754250 | 48200 | 48200 | 48200 | 48100 | 128 |
| 376 | 20240423 | 141400 | 4028590400 | 48150 | 48150 | 48150 | 48100 | 233 |
| 377 | 20240423 | 141300 | 4017377500 | 48100 | 48100 | 48150 | 48050 | 186 |
| 378 | 20240423 | 141200 | 4008431950 | 48050 | 48200 | 48200 | 48050 | 253 |
| 379 | 20240423 | 141100 | 3996255950 | 48150 | 48100 | 48150 | 48100 | 118 |
| 380 | 20240423 | 141000 | 3990576850 | 48050 | 48100 | 48150 | 48050 | 130 |
| 381 | 20240423 | 140900 | 3984325300 | 48050 | 48150 | 48200 | 48050 | 223 |
| 382 | 20240423 | 140800 | 3973598750 | 48150 | 48150 | 48150 | 48100 | 241 |
| 383 | 20240423 | 140700 | 3962000150 | 48100 | 48100 | 48150 | 48100 | 146 |
| 384 | 20240423 | 140600 | 3954971250 | 48100 | 48100 | 48150 | 48100 | 226 |
| 385 | 20240423 | 140500 | 3944097750 | 48100 | 48050 | 48100 | 48000 | 835 |
| 386 | 20240423 | 140400 | 3903981500 | 48100 | 48050 | 48100 | 48050 | 179 |
| 387 | 20240423 | 140300 | 3895376200 | 48050 | 48050 | 48100 | 48050 | 202 |
| 388 | 20240423 | 140200 | 3885667700 | 48050 | 48100 | 48100 | 48050 | 232 |
| 389 | 20240423 | 140100 | 3874515050 | 48050 | 48100 | 48100 | 48050 | 216 |
| 390 | 20240423 | 140000 | 3864131800 | 48050 | 48100 | 48150 | 48050 | 152 |
| 391 | 20240423 | 135900 | 3856825900 | 48100 | 48050 | 48100 | 48050 | 145 |
| 392 | 20240423 | 135800 | 3849856100 | 48100 | 48050 | 48100 | 48050 | 161 |
| 393 | 20240423 | 135700 | 3842118550 | 48100 | 48100 | 48100 | 48050 | 325 |
| 394 | 20240423 | 135600 | 3826491300 | 48100 | 48150 | 48150 | 48100 | 103 |
| 395 | 20240423 | 135500 | 3821536700 | 48100 | 48100 | 48250 | 48100 | 139 |
| 396 | 20240423 | 135400 | 3814849300 | 48100 | 48100 | 48250 | 48100 | 738 |
| 397 | 20240423 | 135300 | 3779293000 | 48100 | 48100 | 48100 | 48100 | 142 |
| 398 | 20240423 | 135200 | 3772462800 | 48100 | 48100 | 48150 | 48050 | 309 |
| 399 | 20240423 | 135100 | 3757587350 | 48050 | 48100 | 48100 | 48050 | 132 |
| 400 | 20240423 | 135000 | 3751242800 | 48100 | 48100 | 48100 | 48050 | 242 |
| 401 | 20240423 | 134900 | 3739602700 | 48100 | 48050 | 48100 | 48050 | 182 |
| 402 | 20240423 | 134800 | 3730851450 | 48050 | 48050 | 48100 | 48050 | 342 |
| 403 | 20240423 | 134700 | 3714404850 | 48050 | 48050 | 48100 | 48050 | 265 |
| 404 | 20240423 | 134600 | 3701666450 | 48050 | 48050 | 48050 | 48050 | 118 |
| 405 | 20240423 | 134500 | 3695996550 | 48050 | 48050 | 48050 | 48050 | 242 |
| 406 | 20240423 | 134400 | 3684368450 | 48050 | 48050 | 48050 | 48050 | 396 |
| 407 | 20240423 | 134300 | 3665340650 | 48050 | 48050 | 48050 | 48050 | 117 |
| 408 | 20240423 | 134200 | 3659718800 | 48050 | 48050 | 48100 | 48050 | 321 |
| 409 | 20240423 | 134100 | 3644281350 | 48050 | 48050 | 48050 | 48050 | 139 |
| 410 | 20240423 | 134000 | 3637602400 | 48050 | 48050 | 48050 | 48050 | 110 |
| 411 | 20240423 | 133900 | 3632316900 | 48050 | 48050 | 48050 | 48050 | 201 |
| 412 | 20240423 | 133800 | 3622658850 | 48050 | 48050 | 48050 | 48050 | 147 |
| 413 | 20240423 | 133700 | 3615595500 | 48050 | 48050 | 48050 | 48050 | 66 |
| 414 | 20240423 | 133600 | 3612424200 | 48050 | 48050 | 48100 | 48050 | 277 |
| 415 | 20240423 | 133500 | 3599106750 | 48050 | 48050 | 48050 | 48050 | 216 |
| 416 | 20240423 | 133400 | 3588727950 | 48050 | 48050 | 48100 | 48050 | 95 |
| 417 | 20240423 | 133300 | 3584162950 | 48050 | 48100 | 48100 | 48050 | 223 |
| 418 | 20240423 | 133200 | 3573445100 | 48100 | 48100 | 48100 | 48100 | 105 |
| 419 | 20240423 | 133100 | 3568394600 | 48100 | 48100 | 48100 | 48100 | 132 |
| 420 | 20240423 | 133000 | 3562045400 | 48100 | 48150 | 48150 | 48100 | 247 |
| 421 | 20240423 | 132900 | 3550164350 | 48100 | 48100 | 48100 | 48050 | 144 |
| 422 | 20240423 | 132800 | 3543239600 | 48100 | 48050 | 48100 | 48050 | 273 |
| 423 | 20240423 | 132700 | 3530110500 | 48050 | 48100 | 48100 | 48050 | 135 |
| 424 | 20240423 | 132600 | 3523623700 | 48050 | 48050 | 48100 | 48050 | 99 |
| 425 | 20240423 | 132500 | 3518866500 | 48050 | 48000 | 48050 | 48000 | 966 |
| 426 | 20240423 | 132400 | 3472456750 | 48000 | 48050 | 48050 | 48000 | 2330 |
| 427 | 20240423 | 132300 | 3360509100 | 48050 | 48100 | 48100 | 48050 | 221 |
| 428 | 20240423 | 132200 | 3349881250 | 48100 | 48150 | 48150 | 48100 | 105 |
| 429 | 20240423 | 132100 | 3344830450 | 48100 | 48100 | 48100 | 48050 | 216 |
| 430 | 20240423 | 132000 | 3334441550 | 48100 | 48100 | 48100 | 48050 | 96 |
| 431 | 20240423 | 131900 | 3329824200 | 48100 | 48050 | 48100 | 48050 | 261 |
| 432 | 20240423 | 131800 | 3317275350 | 48050 | 48100 | 48150 | 48050 | 302 |
| 433 | 20240423 | 131700 | 3302753950 | 48100 | 48100 | 48150 | 48100 | 319 |
| 434 | 20240423 | 131600 | 3287409550 | 48100 | 48150 | 48150 | 48100 | 2067 |
| 435 | 20240423 | 131500 | 3187985700 | 48200 | 48150 | 48200 | 48150 | 438 |
| 436 | 20240423 | 131400 | 3166893000 | 48200 | 48150 | 48200 | 48150 | 137 |
| 437 | 20240423 | 131300 | 3160293800 | 48150 | 48200 | 48200 | 48150 | 426 |
| 438 | 20240423 | 131200 | 3139761900 | 48200 | 48150 | 48200 | 48150 | 116 |
| 439 | 20240423 | 131100 | 3134171200 | 48200 | 48150 | 48200 | 48150 | 113 |
| 440 | 20240423 | 131000 | 3128730150 | 48150 | 48200 | 48200 | 48150 | 119 |
| 441 | 20240423 | 130900 | 3122995900 | 48200 | 48200 | 48200 | 48150 | 195 |
| 442 | 20240423 | 130800 | 3113599800 | 48200 | 48200 | 48200 | 48200 | 85 |
| 443 | 20240423 | 130700 | 3109502800 | 48200 | 48200 | 48250 | 48200 | 384 |
| 444 | 20240423 | 130600 | 3090978950 | 48200 | 48250 | 48250 | 48200 | 93 |
| 445 | 20240423 | 130500 | 3086496300 | 48200 | 48200 | 48200 | 48200 | 133 |
| 446 | 20240423 | 130400 | 3080085700 | 48200 | 48200 | 48200 | 48200 | 99 |
| 447 | 20240423 | 130300 | 3075313900 | 48200 | 48200 | 48250 | 48200 | 73 |
| 448 | 20240423 | 130200 | 3071795200 | 48200 | 48200 | 48200 | 48200 | 168 |
| 449 | 20240423 | 130100 | 3063697600 | 48200 | 48250 | 48250 | 48200 | 34 |
| 450 | 20240423 | 130000 | 3062058750 | 48200 | 48250 | 48250 | 48200 | 86 |
| 451 | 20240423 | 125900 | 3057912500 | 48200 | 48200 | 48200 | 48200 | 71 |
| 452 | 20240423 | 125800 | 3054490300 | 48200 | 48200 | 48200 | 48150 | 306 |
| 453 | 20240423 | 125700 | 3039741500 | 48150 | 48150 | 48150 | 48150 | 385 |
| 454 | 20240423 | 125600 | 3021203750 | 48150 | 48150 | 48150 | 48150 | 47 |
| 455 | 20240423 | 125500 | 3018940700 | 48150 | 48150 | 48200 | 48150 | 162 |
| 456 | 20240423 | 125400 | 3011140350 | 48150 | 48150 | 48150 | 48150 | 227 |
| 457 | 20240423 | 125300 | 3000210300 | 48150 | 48150 | 48150 | 48150 | 66 |
| 458 | 20240423 | 125200 | 2997032400 | 48200 | 48200 | 48200 | 48150 | 178 |
| 459 | 20240423 | 125100 | 2988458850 | 48150 | 48200 | 48200 | 48150 | 80 |
| 460 | 20240423 | 125000 | 2984606600 | 48150 | 48150 | 48200 | 48150 | 49 |
| 461 | 20240423 | 124900 | 2982247150 | 48150 | 48200 | 48200 | 48150 | 37 |
| 462 | 20240423 | 124800 | 2980465550 | 48150 | 48150 | 48200 | 48150 | 175 |
| 463 | 20240423 | 124700 | 2972037650 | 48150 | 48200 | 48200 | 48150 | 7 |
| 464 | 20240423 | 124600 | 2971700350 | 48200 | 48150 | 48200 | 48150 | 87 |
| 465 | 20240423 | 124500 | 2967511050 | 48150 | 48150 | 48150 | 48150 | 72 |
| 466 | 20240423 | 124400 | 2964044250 | 48150 | 48100 | 48150 | 48100 | 238 |
| 467 | 20240423 | 124300 | 2952584650 | 48100 | 48150 | 48150 | 48100 | 201 |
| 468 | 20240423 | 124200 | 2942915500 | 48150 | 48100 | 48150 | 48100 | 74 |
| 469 | 20240423 | 124100 | 2939356000 | 48150 | 48100 | 48150 | 48100 | 6 |
| 470 | 20240423 | 124000 | 2939067350 | 48150 | 48150 | 48150 | 48100 | 94 |
| 471 | 20240423 | 123900 | 2934545150 | 48100 | 48150 | 48150 | 48100 | 478 |
| 472 | 20240423 | 123800 | 2911553100 | 48150 | 48100 | 48150 | 48100 | 594 |
| 473 | 20240423 | 123700 | 2882977500 | 48100 | 48150 | 48150 | 48100 | 74 |
| 474 | 20240423 | 123600 | 2879418000 | 48100 | 48100 | 48150 | 48100 | 47 |
| 475 | 20240423 | 123500 | 2877156800 | 48100 | 48100 | 48150 | 48100 | 54 |
| 476 | 20240423 | 123400 | 2874559150 | 48100 | 48150 | 48150 | 48100 | 73 |
| 477 | 20240423 | 123300 | 2871047750 | 48100 | 48100 | 48150 | 48100 | 321 |
| 478 | 20240423 | 123200 | 2855601900 | 48100 | 48150 | 48150 | 48100 | 411 |
| 479 | 20240423 | 123100 | 2835829550 | 48100 | 48150 | 48200 | 48100 | 968 |
| 480 | 20240423 | 123000 | 2789221900 | 48150 | 48150 | 48150 | 48150 | 38 |
| 481 | 20240423 | 122900 | 2787392200 | 48250 | 48250 | 48250 | 48150 | 93 |
| 482 | 20240423 | 122800 | 2782910300 | 48150 | 48150 | 48150 | 48150 | 66 |
| 483 | 20240423 | 122700 | 2779732400 | 48200 | 48150 | 48200 | 48150 | 177 |
| 484 | 20240423 | 122600 | 2771203150 | 48150 | 48150 | 48200 | 48150 | 587 |
| 485 | 20240423 | 122500 | 2742912100 | 48200 | 48200 | 48200 | 48150 | 44 |
| 486 | 20240423 | 122400 | 2740792750 | 48150 | 48150 | 48200 | 48150 | 99 |
| 487 | 20240423 | 122300 | 2736025850 | 48150 | 48150 | 48200 | 48150 | 188 |
| 488 | 20240423 | 122200 | 2726973600 | 48150 | 48150 | 48150 | 48150 | 31 |
| 489 | 20240423 | 122100 | 2725480950 | 48200 | 48200 | 48200 | 48150 | 90 |
| 490 | 20240423 | 122000 | 2721146900 | 48200 | 48150 | 48200 | 48150 | 60 |
| 491 | 20240423 | 121900 | 2718257350 | 48150 | 48150 | 48150 | 48150 | 150 |
| 492 | 20240423 | 121800 | 2711034850 | 48150 | 48150 | 48150 | 48100 | 279 |
| 493 | 20240423 | 121700 | 2697601350 | 48150 | 48150 | 48200 | 48150 | 51 |
| 494 | 20240423 | 121600 | 2695145650 | 48150 | 48150 | 48200 | 48150 | 53 |
| 495 | 20240423 | 121500 | 2692592700 | 48150 | 48150 | 48200 | 48150 | 234 |
| 496 | 20240423 | 121400 | 2681325550 | 48150 | 48150 | 48150 | 48150 | 53 |
| 497 | 20240423 | 121300 | 2678773600 | 48150 | 48100 | 48200 | 48100 | 222 |
| 498 | 20240423 | 121200 | 2668080800 | 48150 | 48150 | 48200 | 48100 | 227 |
| 499 | 20240423 | 121100 | 2657147750 | 48150 | 48150 | 48150 | 48150 | 274 |
| 500 | 20240423 | 121000 | 2643954650 | 48200 | 48150 | 48200 | 48150 | 187 |
| 501 | 20240423 | 120900 | 2634945550 | 48150 | 48200 | 48200 | 48150 | 62 |
| 502 | 20240423 | 120800 | 2631959250 | 48150 | 48150 | 48150 | 48150 | 32 |
| 503 | 20240423 | 120700 | 2630418450 | 48150 | 48150 | 48200 | 48150 | 113 |
| 504 | 20240423 | 120600 | 2624977450 | 48150 | 48200 | 48200 | 48150 | 40 |
| 505 | 20240423 | 120500 | 2623051400 | 48150 | 48150 | 48150 | 48150 | 42 |
| 506 | 20240423 | 120400 | 2621029100 | 48150 | 48150 | 48150 | 48150 | 76 |
| 507 | 20240423 | 120300 | 2617369700 | 48150 | 48150 | 48150 | 48150 | 95 |
| 508 | 20240423 | 120200 | 2612795450 | 48150 | 48100 | 48150 | 48100 | 245 |
| 509 | 20240423 | 120100 | 2601008750 | 48100 | 48200 | 48200 | 48100 | 75 |
| 510 | 20240423 | 120000 | 2597397650 | 48150 | 48150 | 48150 | 48150 | 73 |
| 511 | 20240423 | 115900 | 2593882700 | 48100 | 48100 | 48100 | 48100 | 88 |
| 512 | 20240423 | 115800 | 2589649900 | 48150 | 48150 | 48150 | 48150 | 150 |
| 513 | 20240423 | 115700 | 2582427400 | 48200 | 48150 | 48200 | 48150 | 526 |
| 514 | 20240423 | 115600 | 2557100450 | 48150 | 48200 | 48200 | 48150 | 179 |
| 515 | 20240423 | 115500 | 2548481500 | 48150 | 48150 | 48150 | 48150 | 72 |
| 516 | 20240423 | 115400 | 2545014700 | 48150 | 48150 | 48150 | 48150 | 18 |
| 517 | 20240423 | 115300 | 2544148000 | 48150 | 48200 | 48200 | 48150 | 71 |
| 518 | 20240423 | 115200 | 2540729200 | 48150 | 48150 | 48150 | 48150 | 121 |
| 519 | 20240423 | 115100 | 2534903050 | 48150 | 48150 | 48150 | 48150 | 20 |
| 520 | 20240423 | 115000 | 2533940050 | 48150 | 48150 | 48150 | 48150 | 69 |
| 521 | 20240423 | 114900 | 2530617700 | 48150 | 48150 | 48200 | 48150 | 93 |
| 522 | 20240423 | 114800 | 2526139700 | 48150 | 48150 | 48200 | 48150 | 34 |
| 523 | 20240423 | 114700 | 2524502450 | 48150 | 48150 | 48200 | 48150 | 66 |
| 524 | 20240423 | 114600 | 2521324400 | 48150 | 48150 | 48200 | 48150 | 50 |
| 525 | 20240423 | 114500 | 2518916850 | 48150 | 48200 | 48200 | 48150 | 67 |
| 526 | 20240423 | 114400 | 2515690750 | 48200 | 48150 | 48200 | 48150 | 164 |
| 527 | 20240423 | 114300 | 2507794100 | 48150 | 48200 | 48200 | 48150 | 49 |
| 528 | 20240423 | 114200 | 2505434500 | 48200 | 48150 | 48200 | 48150 | 53 |
| 529 | 20240423 | 114100 | 2502882500 | 48150 | 48150 | 48150 | 48150 | 81 |
| 530 | 20240423 | 114000 | 2498982350 | 48200 | 48150 | 48200 | 48150 | 1163 |
| 531 | 20240423 | 113900 | 2442983800 | 48150 | 48150 | 48150 | 48150 | 50 |
| 532 | 20240423 | 113800 | 2440576300 | 48200 | 48200 | 48200 | 48200 | 67 |
| 533 | 20240423 | 113700 | 2437346900 | 48200 | 48200 | 48250 | 48200 | 73 |
| 534 | 20240423 | 113600 | 2433826250 | 48200 | 48200 | 48200 | 48200 | 130 |
| 535 | 20240423 | 113500 | 2427560250 | 48200 | 48200 | 48200 | 48200 | 43 |
| 536 | 20240423 | 113400 | 2425487650 | 48200 | 48200 | 48250 | 48200 | 588 |
| 537 | 20240423 | 113300 | 2397146000 | 48200 | 48200 | 48200 | 48200 | 48 |
| 538 | 20240423 | 113200 | 2394832400 | 48200 | 48250 | 48250 | 48200 | 95 |
| 539 | 20240423 | 113100 | 2390250800 | 48200 | 48200 | 48250 | 48200 | 68 |
| 540 | 20240423 | 113000 | 2386973000 | 48200 | 48200 | 48200 | 48200 | 61 |
| 541 | 20240423 | 112900 | 2384032800 | 48200 | 48200 | 48250 | 48200 | 49 |
| 542 | 20240423 | 112800 | 2381670500 | 48200 | 48250 | 48250 | 48200 | 212 |
| 543 | 20240423 | 112700 | 2371450750 | 48250 | 48200 | 48250 | 48200 | 63 |
| 544 | 20240423 | 112600 | 2368413300 | 48250 | 48300 | 48300 | 48250 | 37 |
| 545 | 20240423 | 112500 | 2366627950 | 48250 | 48300 | 48300 | 48250 | 88 |
| 546 | 20240423 | 112400 | 2362381200 | 48250 | 48300 | 48300 | 48250 | 20 |
| 547 | 20240423 | 112300 | 2361415700 | 48250 | 48200 | 48350 | 48200 | 374 |
| 548 | 20240423 | 112200 | 2343363250 | 48200 | 48200 | 48250 | 48200 | 106 |
| 549 | 20240423 | 112100 | 2338254000 | 48200 | 48200 | 48250 | 48200 | 46 |
| 550 | 20240423 | 112000 | 2336036050 | 48200 | 48200 | 48250 | 48200 | 83 |
| 551 | 20240423 | 111900 | 2332034950 | 48200 | 48200 | 48200 | 48200 | 87 |
| 552 | 20240423 | 111800 | 2327841550 | 48200 | 48200 | 48200 | 48200 | 7 |
| 553 | 20240423 | 111700 | 2327504150 | 48200 | 48200 | 48200 | 48200 | 73 |
| 554 | 20240423 | 111600 | 2323985550 | 48200 | 48250 | 48250 | 48200 | 92 |
| 555 | 20240423 | 111500 | 2319549850 | 48250 | 48250 | 48250 | 48250 | 5 |
| 556 | 20240423 | 111400 | 2319308600 | 48200 | 48250 | 48250 | 48200 | 90 |
| 557 | 20240423 | 111300 | 2314970350 | 48250 | 48200 | 48250 | 48150 | 309 |
| 558 | 20240423 | 111200 | 2300071200 | 48250 | 48150 | 48250 | 48150 | 38 |
| 559 | 20240423 | 111100 | 2298239600 | 48150 | 48200 | 48200 | 48150 | 1173 |
| 560 | 20240423 | 111000 | 2241752800 | 48150 | 48100 | 48200 | 48100 | 122 |
| 561 | 20240423 | 110900 | 2235877100 | 48100 | 48150 | 48150 | 48100 | 465 |
| 562 | 20240423 | 110800 | 2213489300 | 48150 | 48150 | 48150 | 48100 | 515 |
| 563 | 20240423 | 110700 | 2188694300 | 48150 | 48150 | 48200 | 48150 | 54 |
| 564 | 20240423 | 110600 | 2186094150 | 48150 | 48200 | 48200 | 48150 | 529 |
| 565 | 20240423 | 110500 | 2160607000 | 48200 | 48150 | 48200 | 48150 | 408 |
| 566 | 20240423 | 110400 | 2140960550 | 48150 | 48200 | 48200 | 48150 | 659 |
| 567 | 20240423 | 110300 | 2109208850 | 48200 | 48250 | 48250 | 48200 | 144 |
| 568 | 20240423 | 110200 | 2102265600 | 48250 | 48250 | 48250 | 48250 | 103 |
| 569 | 20240423 | 110100 | 2097295850 | 48250 | 48250 | 48300 | 48250 | 557 |
| 570 | 20240423 | 110000 | 2070420550 | 48250 | 48300 | 48300 | 48250 | 82 |
| 571 | 20240423 | 105900 | 2066463650 | 48250 | 48300 | 48300 | 48250 | 133 |
| 572 | 20240423 | 105800 | 2060046350 | 48250 | 48300 | 48300 | 48250 | 90 |
| 573 | 20240423 | 105700 | 2055702200 | 48300 | 48300 | 48350 | 48250 | 374 |
| 574 | 20240423 | 105600 | 2037637100 | 48300 | 48300 | 48350 | 48300 | 53 |
| 575 | 20240423 | 105500 | 2035076300 | 48300 | 48350 | 48400 | 48300 | 1306 |
| 576 | 20240423 | 105400 | 1971932700 | 48350 | 48450 | 48450 | 48350 | 1530 |
| 577 | 20240423 | 105300 | 1897887700 | 48450 | 48450 | 48500 | 48450 | 439 |
| 578 | 20240423 | 105200 | 1876618100 | 48450 | 48500 | 48500 | 48450 | 67 |
| 579 | 20240423 | 105100 | 1873371600 | 48450 | 48450 | 48500 | 48450 | 82 |
| 580 | 20240423 | 105000 | 1869398650 | 48500 | 48450 | 48500 | 48450 | 113 |
| 581 | 20240423 | 104900 | 1863923250 | 48450 | 48450 | 48500 | 48450 | 141 |
| 582 | 20240423 | 104800 | 1857089750 | 48450 | 48450 | 48500 | 48450 | 1435 |
| 583 | 20240423 | 104700 | 1787563250 | 48500 | 48500 | 48500 | 48450 | 555 |
| 584 | 20240423 | 104600 | 1760671950 | 48550 | 48500 | 48550 | 48500 | 335 |
| 585 | 20240423 | 104500 | 1744424100 | 48500 | 48500 | 48500 | 48500 | 40 |
| 586 | 20240423 | 104400 | 1742484100 | 48500 | 48500 | 48500 | 48500 | 109 |
| 587 | 20240423 | 104300 | 1737197600 | 48500 | 48500 | 48500 | 48500 | 189 |
| 588 | 20240423 | 104200 | 1728031100 | 48500 | 48500 | 48500 | 48500 | 38 |
| 589 | 20240423 | 104100 | 1726188100 | 48500 | 48500 | 48500 | 48500 | 62 |
| 590 | 20240423 | 104000 | 1723181100 | 48550 | 48500 | 48550 | 48500 | 48 |
| 591 | 20240423 | 103900 | 1720853000 | 48550 | 48500 | 48550 | 48500 | 102 |
| 592 | 20240423 | 103800 | 1715905900 | 48500 | 48450 | 48500 | 48450 | 62 |
| 593 | 20240423 | 103700 | 1712900150 | 48450 | 48550 | 48550 | 48450 | 909 |
| 594 | 20240423 | 103600 | 1668802700 | 48550 | 48500 | 48550 | 48500 | 208 |
| 595 | 20240423 | 103500 | 1658713650 | 48500 | 48550 | 48550 | 48500 | 74 |
| 596 | 20240423 | 103400 | 1655124450 | 48550 | 48550 | 48550 | 48550 | 279 |
| 597 | 20240423 | 103300 | 1641579000 | 48550 | 48550 | 48600 | 48500 | 340 |
| 598 | 20240423 | 103200 | 1625072950 | 48500 | 48500 | 48500 | 48500 | 72 |
| 599 | 20240423 | 103100 | 1621580950 | 48550 | 48500 | 48550 | 48500 | 34 |
| 600 | 20240423 | 103000 | 1619931850 | 48550 | 48500 | 48550 | 48500 | 137 |
| 601 | 20240423 | 102900 | 1613285500 | 48500 | 48550 | 48550 | 48500 | 149 |
| 602 | 20240423 | 102800 | 1606055150 | 48550 | 48550 | 48550 | 48500 | 119 |
| 603 | 20240423 | 102700 | 1600277800 | 48550 | 48500 | 48550 | 48500 | 126 |
| 604 | 20240423 | 102600 | 1594166600 | 48500 | 48500 | 48550 | 48450 | 335 |
| 605 | 20240423 | 102500 | 1577919150 | 48550 | 48500 | 48550 | 48500 | 123 |
| 606 | 20240423 | 102400 | 1571948050 | 48500 | 48500 | 48500 | 48450 | 69 |
| 607 | 20240423 | 102300 | 1568604750 | 48500 | 48550 | 48550 | 48450 | 2429 |
| 608 | 20240423 | 102200 | 1450833850 | 48550 | 48600 | 48600 | 48550 | 2557 |
| 609 | 20240423 | 102100 | 1326687250 | 48600 | 48550 | 48600 | 48550 | 188 |
| 610 | 20240423 | 102000 | 1317558150 | 48550 | 48550 | 48600 | 48550 | 65 |
| 611 | 20240423 | 101900 | 1314400800 | 48550 | 48600 | 48600 | 48550 | 89 |
| 612 | 20240423 | 101800 | 1310079350 | 48550 | 48600 | 48600 | 48550 | 74 |
| 613 | 20240423 | 101700 | 1306486100 | 48550 | 48600 | 48600 | 48550 | 232 |
| 614 | 20240423 | 101600 | 1295221500 | 48600 | 48600 | 48650 | 48550 | 669 |
| 615 | 20240423 | 101500 | 1262697600 | 48600 | 48650 | 48650 | 48600 | 71 |
| 616 | 20240423 | 101400 | 1259246850 | 48650 | 48650 | 48650 | 48600 | 127 |
| 617 | 20240423 | 101300 | 1253069600 | 48700 | 48650 | 48700 | 48650 | 88 |
| 618 | 20240423 | 101200 | 1248788200 | 48650 | 48600 | 48650 | 48600 | 590 |
| 619 | 20240423 | 101100 | 1220086650 | 48650 | 48600 | 48650 | 48550 | 259 |
| 620 | 20240423 | 101000 | 1207499150 | 48550 | 48600 | 48650 | 48550 | 160 |
| 621 | 20240423 | 100900 | 1199724750 | 48600 | 48600 | 48600 | 48600 | 52 |
| 622 | 20240423 | 100800 | 1197197550 | 48600 | 48600 | 48600 | 48600 | 87 |
| 623 | 20240423 | 100700 | 1192969350 | 48600 | 48600 | 48650 | 48600 | 450 |
| 624 | 20240423 | 100600 | 1171099100 | 48550 | 48800 | 48800 | 48550 | 2803 |
| 625 | 20240423 | 100500 | 1034605650 | 48800 | 48750 | 48800 | 48750 | 444 |
| 626 | 20240423 | 100400 | 1012940950 | 48800 | 48800 | 48800 | 48750 | 283 |
| 627 | 20240423 | 100300 | 999130800 | 48750 | 48900 | 48900 | 48750 | 1704 |
| 628 | 20240423 | 100200 | 915909350 | 48900 | 48900 | 48900 | 48900 | 70 |
| 629 | 20240423 | 100100 | 912486350 | 48900 | 48950 | 48950 | 48900 | 9 |
| 630 | 20240423 | 100000 | 912046100 | 48950 | 48950 | 48950 | 48950 | 2 |
| 631 | 20240423 | 095900 | 911948200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 632 | 20240423 | 095800 | 911948200 | 48900 | 48950 | 48950 | 48900 | 137 |
| 633 | 20240423 | 095700 | 905246400 | 48950 | 48900 | 48950 | 48900 | 44 |
| 634 | 20240423 | 095600 | 903094700 | 48900 | 48900 | 48900 | 48900 | 64 |
| 635 | 20240423 | 095500 | 899965100 | 48900 | 49000 | 49000 | 48900 | 281 |
| 636 | 20240423 | 095400 | 886219150 | 49000 | 49000 | 49000 | 49000 | 33 |
| 637 | 20240423 | 095300 | 884602150 | 49050 | 49000 | 49050 | 49000 | 12 |
| 638 | 20240423 | 095200 | 884013800 | 49000 | 49000 | 49000 | 49000 | 1 |
| 639 | 20240423 | 095100 | 883964800 | 48900 | 48900 | 49000 | 48850 | 2969 |
| 640 | 20240423 | 095000 | 738629950 | 49000 | 48850 | 49000 | 48850 | 9 |
| 641 | 20240423 | 094900 | 738190150 | 48850 | 48850 | 48850 | 48850 | 7 |
| 642 | 20240423 | 094800 | 737848200 | 48850 | 48900 | 48900 | 48850 | 700 |
| 643 | 20240423 | 094700 | 703644800 | 48900 | 48900 | 48900 | 48900 | 5 |
| 644 | 20240423 | 094600 | 703400300 | 49000 | 48800 | 49000 | 48800 | 23 |
| 645 | 20240423 | 094500 | 702274500 | 48850 | 48900 | 48900 | 48800 | 3428 |
| 646 | 20240423 | 094400 | 534802250 | 48900 | 48900 | 48900 | 48900 | 20 |
| 647 | 20240423 | 094300 | 533824250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 648 | 20240423 | 094200 | 533824250 | 48900 | 48900 | 48900 | 48900 | 150 |
| 649 | 20240423 | 094100 | 526489250 | 49000 | 48900 | 49000 | 48900 | 363 |
| 650 | 20240423 | 094000 | 508737850 | 49000 | 49000 | 49000 | 49000 | 3 |
| 651 | 20240423 | 093900 | 508590850 | 48850 | 48850 | 49000 | 48850 | 568 |
| 652 | 20240423 | 093800 | 480843900 | 48850 | 48900 | 48900 | 48850 | 134 |
| 653 | 20240423 | 093700 | 474297950 | 48900 | 49050 | 49050 | 48900 | 65 |
| 654 | 20240423 | 093600 | 471119150 | 48900 | 48900 | 48900 | 48900 | 39 |
| 655 | 20240423 | 093500 | 469212050 | 48850 | 48850 | 48850 | 48850 | 119 |
| 656 | 20240423 | 093400 | 463398900 | 48800 | 48850 | 48850 | 48800 | 39 |
| 657 | 20240423 | 093300 | 461495000 | 48850 | 48900 | 48900 | 48800 | 472 |
| 658 | 20240423 | 093200 | 438437850 | 48900 | 49100 | 49100 | 48900 | 399 |
| 659 | 20240423 | 093100 | 418908150 | 49000 | 49100 | 49100 | 49000 | 71 |
| 660 | 20240423 | 093000 | 415422900 | 49100 | 49100 | 49100 | 49100 | 24 |
| 661 | 20240423 | 092900 | 414244500 | 49000 | 48950 | 49100 | 48950 | 68 |
| 662 | 20240423 | 092800 | 410911700 | 49000 | 49000 | 49000 | 49000 | 308 |
| 663 | 20240423 | 092700 | 395819700 | 49000 | 49000 | 49000 | 48950 | 143 |
| 664 | 20240423 | 092600 | 388817250 | 48950 | 48950 | 48950 | 48950 | 15 |
| 665 | 20240423 | 092500 | 388083000 | 48950 | 48950 | 48950 | 48950 | 44 |
| 666 | 20240423 | 092400 | 385929200 | 48950 | 48950 | 48950 | 48950 | 10 |
| 667 | 20240423 | 092300 | 385439700 | 48950 | 48950 | 48950 | 48950 | 81 |
| 668 | 20240423 | 092200 | 381474750 | 48950 | 48950 | 49000 | 48950 | 51 |
| 669 | 20240423 | 092100 | 378978250 | 48950 | 49100 | 49100 | 48950 | 264 |
| 670 | 20240423 | 092000 | 366039450 | 49100 | 49100 | 49100 | 49100 | 2 |
| 671 | 20240423 | 091900 | 365941250 | 49150 | 48950 | 49150 | 48950 | 4 |
| 672 | 20240423 | 091800 | 365745250 | 48950 | 49100 | 49100 | 48950 | 282 |
| 673 | 20240423 | 091700 | 351928500 | 49100 | 49100 | 49100 | 49100 | 54 |
| 674 | 20240423 | 091600 | 349277100 | 49100 | 48950 | 49100 | 48950 | 19 |
| 675 | 20240423 | 091500 | 348344800 | 49000 | 49000 | 49000 | 49000 | 152 |
| 676 | 20240423 | 091400 | 340896800 | 49000 | 49100 | 49100 | 49000 | 252 |
| 677 | 20240423 | 091300 | 328544050 | 49100 | 49200 | 49200 | 49100 | 71 |
| 678 | 20240423 | 091200 | 325055150 | 49200 | 49200 | 49250 | 49200 | 123 |
| 679 | 20240423 | 091100 | 319003500 | 49200 | 49200 | 49250 | 49150 | 104 |
| 680 | 20240423 | 091000 | 313886050 | 49200 | 49150 | 49200 | 49150 | 270 |
| 681 | 20240423 | 090900 | 300609550 | 49100 | 49000 | 49200 | 48850 | 218 |
| 682 | 20240423 | 090800 | 289916850 | 48900 | 48850 | 48900 | 48850 | 967 |
| 683 | 20240423 | 090700 | 242636800 | 48900 | 48800 | 48900 | 48800 | 1113 |
| 684 | 20240423 | 090600 | 188214550 | 48800 | 49100 | 49200 | 48800 | 1276 |
| 685 | 20240423 | 090500 | 125798250 | 49100 | 49150 | 49200 | 49100 | 188 |
| 686 | 20240423 | 090400 | 116560550 | 49150 | 49100 | 49200 | 49050 | 363 |
| 687 | 20240423 | 090300 | 98725450 | 49050 | 49050 | 49200 | 49050 | 317 |
| 688 | 20240423 | 090200 | 83176300 | 49050 | 49000 | 49050 | 49000 | 33 |
| 689 | 20240423 | 090100 | 81558000 | 49000 | 48900 | 49000 | 48900 | 97 |
| 690 | 20240423 | 090000 | 76813000 | 48900 | 49000 | 49000 | 48850 | 1568 |