36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 202100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 3 | 20240425 | 202000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20240425 | 201900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20240425 | 201800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20240425 | 201700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20240425 | 201600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20240425 | 201500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20240425 | 201400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20240425 | 201300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20240425 | 201200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20240425 | 201100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20240425 | 201000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20240425 | 200900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20240425 | 200800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20240425 | 200700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20240425 | 200600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20240425 | 200500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20240425 | 200400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20240425 | 200300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20240425 | 200200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20240425 | 200100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20240425 | 200000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20240425 | 195900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20240425 | 195800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20240425 | 195700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20240425 | 195600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20240425 | 195500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20240425 | 195400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20240425 | 195300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20240425 | 195200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20240425 | 195100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 33 | 20240425 | 195000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20240425 | 194900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20240425 | 194800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20240425 | 194700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20240425 | 194600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20240425 | 194500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20240425 | 194400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20240425 | 194300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20240425 | 194200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20240425 | 194100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20240425 | 194000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20240425 | 193900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20240425 | 193800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20240425 | 193700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20240425 | 193600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20240425 | 193500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20240425 | 193400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20240425 | 193300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20240425 | 193200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20240425 | 193100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20240425 | 193000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20240425 | 192900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20240425 | 192800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20240425 | 192700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20240425 | 192600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20240425 | 192500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20240425 | 192400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20240425 | 192300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20240425 | 192200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20240425 | 192100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 63 | 20240425 | 192000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20240425 | 191900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20240425 | 191800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20240425 | 191700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20240425 | 191600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20240425 | 191500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20240425 | 191400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20240425 | 191300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20240425 | 191200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20240425 | 191100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20240425 | 191000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20240425 | 190900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20240425 | 190800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20240425 | 190700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20240425 | 190600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20240425 | 190500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20240425 | 190400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20240425 | 190300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20240425 | 190200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20240425 | 190100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20240425 | 190000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20240425 | 185900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20240425 | 185800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20240425 | 185700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20240425 | 185600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20240425 | 185500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20240425 | 185400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20240425 | 185300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20240425 | 185200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20240425 | 185100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 93 | 20240425 | 185000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20240425 | 184900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20240425 | 184800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20240425 | 184700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20240425 | 184600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20240425 | 184500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20240425 | 184400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20240425 | 184300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20240425 | 184200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20240425 | 184100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20240425 | 184000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20240425 | 183900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20240425 | 183800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20240425 | 183700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20240425 | 183600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20240425 | 183500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20240425 | 183400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20240425 | 183300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20240425 | 183200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20240425 | 183100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20240425 | 183000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20240425 | 182900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20240425 | 182800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20240425 | 182700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20240425 | 182600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20240425 | 182500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20240425 | 182400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20240425 | 182300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20240425 | 182200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20240425 | 182100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 123 | 20240425 | 182000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20240425 | 181900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20240425 | 181800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20240425 | 181700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20240425 | 181600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20240425 | 181500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20240425 | 181400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20240425 | 181300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20240425 | 181200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20240425 | 181100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20240425 | 181000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20240425 | 180900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20240425 | 180800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20240425 | 180700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20240425 | 180600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20240425 | 180500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20240425 | 180400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20240425 | 180300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20240425 | 180200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20240425 | 180100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20240425 | 180000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20240425 | 175900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20240425 | 175800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20240425 | 175700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20240425 | 175600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20240425 | 175500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20240425 | 175400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20240425 | 175300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20240425 | 175200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20240425 | 175100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 153 | 20240425 | 175000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20240425 | 174900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20240425 | 174800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20240425 | 174700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20240425 | 174600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20240425 | 174500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20240425 | 174400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20240425 | 174300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20240425 | 174200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20240425 | 174100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20240425 | 174000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20240425 | 173900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20240425 | 173800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20240425 | 173700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20240425 | 173600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20240425 | 173500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20240425 | 173400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20240425 | 173300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20240425 | 173200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20240425 | 173100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20240425 | 173000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20240425 | 172900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20240425 | 172800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20240425 | 172700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20240425 | 172600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20240425 | 172500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20240425 | 172400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20240425 | 172300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20240425 | 172200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20240425 | 172100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 183 | 20240425 | 172000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20240425 | 171900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20240425 | 171800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20240425 | 171700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20240425 | 171600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20240425 | 171500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20240425 | 171400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20240425 | 171300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20240425 | 171200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20240425 | 171100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20240425 | 171000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20240425 | 170900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20240425 | 170800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20240425 | 170700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20240425 | 170600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20240425 | 170500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20240425 | 170400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20240425 | 170300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20240425 | 170200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20240425 | 170100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20240425 | 170000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20240425 | 165900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20240425 | 165800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20240425 | 165700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20240425 | 165600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20240425 | 165500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20240425 | 165400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20240425 | 165300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20240425 | 165200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20240425 | 165100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 213 | 20240425 | 165000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20240425 | 164900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20240425 | 164800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20240425 | 164700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20240425 | 164600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20240425 | 164500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20240425 | 164400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20240425 | 164300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20240425 | 164200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20240425 | 164100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20240425 | 164000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20240425 | 163900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20240425 | 163800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20240425 | 163700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20240425 | 163600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20240425 | 163500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20240425 | 163400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20240425 | 163300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20240425 | 163200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20240425 | 163100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20240425 | 163000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20240425 | 162900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20240425 | 162800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20240425 | 162700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20240425 | 162600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 238 | 20240425 | 162500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20240425 | 162400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20240425 | 162300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20240425 | 162200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20240425 | 162100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 243 | 20240425 | 162000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20240425 | 161900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20240425 | 161800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20240425 | 161700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20240425 | 161600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20240425 | 161500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 249 | 20240425 | 161400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 250 | 20240425 | 161300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 251 | 20240425 | 161200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 252 | 20240425 | 161100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 253 | 20240425 | 161000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 254 | 20240425 | 160900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 255 | 20240425 | 160800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 256 | 20240425 | 160700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 257 | 20240425 | 160600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 258 | 20240425 | 160500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 259 | 20240425 | 160400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 260 | 20240425 | 160300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 261 | 20240425 | 160200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 262 | 20240425 | 160100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 263 | 20240425 | 160000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 264 | 20240425 | 155900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 265 | 20240425 | 155800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 266 | 20240425 | 155700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 267 | 20240425 | 155600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 268 | 20240425 | 155500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 269 | 20240425 | 155400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 270 | 20240425 | 155300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 271 | 20240425 | 155200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 272 | 20240425 | 155100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 273 | 20240425 | 155000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 274 | 20240425 | 154900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 275 | 20240425 | 154800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 276 | 20240425 | 154700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20240425 | 154600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20240425 | 154500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 279 | 20240425 | 154400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20240425 | 154300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 281 | 20240425 | 154200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 282 | 20240425 | 154100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 283 | 20240425 | 154000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 284 | 20240425 | 153900 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 285 | 20240425 | 153800 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 286 | 20240425 | 153700 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 287 | 20240425 | 153600 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 288 | 20240425 | 153500 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 289 | 20240425 | 153400 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 290 | 20240425 | 153300 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 291 | 20240425 | 153200 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 292 | 20240425 | 153100 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 293 | 20240425 | 153000 | 7531510800 | 48400 | 48400 | 48400 | 48400 | 1323 |
| 294 | 20240425 | 152900 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 295 | 20240425 | 152800 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 296 | 20240425 | 152700 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 297 | 20240425 | 152600 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 298 | 20240425 | 152500 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 299 | 20240425 | 152400 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 300 | 20240425 | 152300 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 301 | 20240425 | 152200 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 302 | 20240425 | 152100 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 303 | 20240425 | 152000 | 7467477600 | 48450 | 48450 | 48450 | 48450 | 0 |
| 304 | 20240425 | 151900 | 7467477600 | 48450 | 48400 | 48500 | 48400 | 606 |
| 305 | 20240425 | 151800 | 7438139950 | 48400 | 48400 | 48450 | 48400 | 35 |
| 306 | 20240425 | 151700 | 7436445900 | 48400 | 48400 | 48450 | 48350 | 127 |
| 307 | 20240425 | 151600 | 7430298400 | 48450 | 48400 | 48500 | 48400 | 533 |
| 308 | 20240425 | 151500 | 7404483100 | 48450 | 48500 | 48500 | 48450 | 601 |
| 309 | 20240425 | 151400 | 7375363250 | 48550 | 48100 | 48550 | 48100 | 1774 |
| 310 | 20240425 | 151300 | 7289601500 | 48050 | 48100 | 48100 | 48050 | 71 |
| 311 | 20240425 | 151200 | 7286188850 | 48100 | 48100 | 48100 | 48000 | 22 |
| 312 | 20240425 | 151100 | 7285130950 | 48050 | 48000 | 48050 | 48000 | 501 |
| 313 | 20240425 | 151000 | 7261067350 | 48000 | 48000 | 48050 | 48000 | 197 |
| 314 | 20240425 | 150900 | 7251610250 | 48050 | 48050 | 48050 | 48000 | 111 |
| 315 | 20240425 | 150800 | 7246280500 | 48000 | 48100 | 48100 | 48000 | 448 |
| 316 | 20240425 | 150700 | 7224764050 | 48050 | 48050 | 48100 | 48050 | 60 |
| 317 | 20240425 | 150600 | 7221879850 | 48050 | 48100 | 48150 | 48050 | 141 |
| 318 | 20240425 | 150500 | 7215097550 | 48050 | 48000 | 48050 | 48000 | 286 |
| 319 | 20240425 | 150400 | 7201355500 | 48000 | 48050 | 48050 | 48000 | 202 |
| 320 | 20240425 | 150300 | 7191655300 | 48050 | 48050 | 48100 | 48000 | 315 |
| 321 | 20240425 | 150200 | 7176524200 | 48050 | 48050 | 48050 | 48050 | 35 |
| 322 | 20240425 | 150100 | 7174842450 | 48050 | 48200 | 48200 | 48050 | 474 |
| 323 | 20240425 | 150000 | 7152024750 | 48150 | 48150 | 48200 | 48150 | 29 |
| 324 | 20240425 | 145900 | 7150627150 | 48150 | 48200 | 48250 | 48150 | 94 |
| 325 | 20240425 | 145800 | 7146096850 | 48150 | 48050 | 48200 | 47950 | 1486 |
| 326 | 20240425 | 145700 | 7074575050 | 48050 | 48050 | 48050 | 48000 | 390 |
| 327 | 20240425 | 145600 | 7055847350 | 48050 | 48000 | 48050 | 48000 | 69 |
| 328 | 20240425 | 145500 | 7052534250 | 48000 | 48050 | 48050 | 48000 | 152 |
| 329 | 20240425 | 145400 | 7045236450 | 48050 | 48000 | 48050 | 48000 | 67 |
| 330 | 20240425 | 145300 | 7042017150 | 48050 | 48050 | 48050 | 48000 | 71 |
| 331 | 20240425 | 145200 | 7038607000 | 48050 | 48150 | 48150 | 48050 | 264 |
| 332 | 20240425 | 145100 | 7025914650 | 48150 | 48100 | 48200 | 48100 | 108 |
| 333 | 20240425 | 145000 | 7020715700 | 48100 | 48200 | 48200 | 48100 | 69 |
| 334 | 20240425 | 144900 | 7017395000 | 48200 | 48100 | 48200 | 48100 | 421 |
| 335 | 20240425 | 144800 | 6997137900 | 48100 | 48050 | 48100 | 48050 | 600 |
| 336 | 20240425 | 144700 | 6968278950 | 48100 | 48100 | 48100 | 48050 | 72 |
| 337 | 20240425 | 144600 | 6964817750 | 48100 | 48050 | 48100 | 48050 | 994 |
| 338 | 20240425 | 144500 | 6917031650 | 48100 | 48000 | 48100 | 48000 | 499 |
| 339 | 20240425 | 144400 | 6893073750 | 48050 | 48100 | 48150 | 48050 | 218 |
| 340 | 20240425 | 144300 | 6882594750 | 48100 | 48000 | 48100 | 48000 | 379 |
| 341 | 20240425 | 144200 | 6864390400 | 48000 | 48200 | 48200 | 47950 | 10133 |
| 342 | 20240425 | 144100 | 6377321500 | 48200 | 48150 | 48250 | 48150 | 81 |
| 343 | 20240425 | 144000 | 6373417150 | 48150 | 48200 | 48250 | 48150 | 256 |
| 344 | 20240425 | 143900 | 6361080300 | 48250 | 48200 | 48250 | 48200 | 25 |
| 345 | 20240425 | 143800 | 6359874300 | 48250 | 48200 | 48250 | 48200 | 65 |
| 346 | 20240425 | 143700 | 6356740000 | 48250 | 48200 | 48250 | 48150 | 177 |
| 347 | 20240425 | 143600 | 6348210600 | 48150 | 48250 | 48250 | 48150 | 174 |
| 348 | 20240425 | 143500 | 6339826900 | 48200 | 48300 | 48300 | 48200 | 35 |
| 349 | 20240425 | 143400 | 6338137550 | 48200 | 48250 | 48250 | 48150 | 152 |
| 350 | 20240425 | 143300 | 6330815900 | 48250 | 48300 | 48300 | 48250 | 37 |
| 351 | 20240425 | 143200 | 6329029050 | 48300 | 48300 | 48300 | 48300 | 23 |
| 352 | 20240425 | 143100 | 6327918150 | 48300 | 48250 | 48300 | 48200 | 155 |
| 353 | 20240425 | 143000 | 6320445850 | 48250 | 48400 | 48400 | 48200 | 667 |
| 354 | 20240425 | 142900 | 6288246200 | 48350 | 48300 | 48400 | 48300 | 62 |
| 355 | 20240425 | 142800 | 6285248000 | 48200 | 48350 | 48450 | 48200 | 351 |
| 356 | 20240425 | 142700 | 6268314450 | 48400 | 48400 | 48400 | 48400 | 62 |
| 357 | 20240425 | 142600 | 6265313650 | 48350 | 48350 | 48400 | 48250 | 81 |
| 358 | 20240425 | 142500 | 6261401150 | 48400 | 48400 | 48450 | 48200 | 215 |
| 359 | 20240425 | 142400 | 6251020350 | 48450 | 48350 | 48450 | 48350 | 38 |
| 360 | 20240425 | 142300 | 6249180150 | 48350 | 48400 | 48400 | 48350 | 118 |
| 361 | 20240425 | 142200 | 6243470150 | 48400 | 48350 | 48400 | 48300 | 202 |
| 362 | 20240425 | 142100 | 6233710850 | 48350 | 48300 | 48350 | 48250 | 367 |
| 363 | 20240425 | 142000 | 6215995750 | 48250 | 48300 | 48350 | 48250 | 40 |
| 364 | 20240425 | 141900 | 6214062450 | 48350 | 48250 | 48350 | 48200 | 230 |
| 365 | 20240425 | 141800 | 6202968350 | 48300 | 48250 | 48350 | 48250 | 42 |
| 366 | 20240425 | 141700 | 6200939400 | 48250 | 48300 | 48300 | 48250 | 51 |
| 367 | 20240425 | 141600 | 6198478600 | 48300 | 48350 | 48350 | 48200 | 221 |
| 368 | 20240425 | 141500 | 6187816850 | 48350 | 48300 | 48350 | 48250 | 55 |
| 369 | 20240425 | 141400 | 6185159450 | 48300 | 48350 | 48350 | 48250 | 84 |
| 370 | 20240425 | 141300 | 6181102150 | 48350 | 48300 | 48350 | 48200 | 263 |
| 371 | 20240425 | 141200 | 6168415250 | 48300 | 48300 | 48300 | 48250 | 42 |
| 372 | 20240425 | 141100 | 6166386850 | 48300 | 48300 | 48300 | 48300 | 68 |
| 373 | 20240425 | 141000 | 6163102450 | 48300 | 48350 | 48350 | 48150 | 2136 |
| 374 | 20240425 | 140900 | 6060143800 | 48350 | 48350 | 48350 | 48300 | 73 |
| 375 | 20240425 | 140800 | 6056615850 | 48400 | 48300 | 48400 | 48300 | 84 |
| 376 | 20240425 | 140700 | 6052556500 | 48350 | 48350 | 48350 | 48250 | 241 |
| 377 | 20240425 | 140600 | 6040922900 | 48300 | 48400 | 48450 | 48300 | 774 |
| 378 | 20240425 | 140500 | 6003488750 | 48400 | 48500 | 48500 | 48400 | 725 |
| 379 | 20240425 | 140400 | 5968387900 | 48500 | 48450 | 48500 | 48450 | 101 |
| 380 | 20240425 | 140300 | 5963491800 | 48450 | 48400 | 48450 | 48400 | 38 |
| 381 | 20240425 | 140200 | 5961651350 | 48400 | 48400 | 48450 | 48400 | 59 |
| 382 | 20240425 | 140100 | 5958795600 | 48450 | 48450 | 48500 | 48400 | 216 |
| 383 | 20240425 | 140000 | 5948337900 | 48450 | 48450 | 48450 | 48450 | 40 |
| 384 | 20240425 | 135900 | 5946399900 | 48450 | 48450 | 48450 | 48400 | 56 |
| 385 | 20240425 | 135800 | 5943687350 | 48450 | 48450 | 48450 | 48400 | 97 |
| 386 | 20240425 | 135700 | 5938987850 | 48400 | 48450 | 48450 | 48400 | 104 |
| 387 | 20240425 | 135600 | 5933949900 | 48450 | 48400 | 48450 | 48400 | 47 |
| 388 | 20240425 | 135500 | 5931674100 | 48350 | 48350 | 48400 | 48350 | 89 |
| 389 | 20240425 | 135400 | 5927367400 | 48400 | 48400 | 48450 | 48400 | 210 |
| 390 | 20240425 | 135300 | 5917200650 | 48450 | 48500 | 48500 | 48450 | 244 |
| 391 | 20240425 | 135200 | 5905377250 | 48500 | 48500 | 48500 | 48500 | 60 |
| 392 | 20240425 | 135100 | 5902467250 | 48500 | 48500 | 48500 | 48450 | 62 |
| 393 | 20240425 | 135000 | 5899460650 | 48450 | 48450 | 48500 | 48400 | 59 |
| 394 | 20240425 | 134900 | 5896600800 | 48550 | 48400 | 48550 | 48400 | 366 |
| 395 | 20240425 | 134800 | 5878838350 | 48450 | 48450 | 48450 | 48450 | 54 |
| 396 | 20240425 | 134700 | 5876222050 | 48450 | 48450 | 48450 | 48400 | 75 |
| 397 | 20240425 | 134600 | 5872589950 | 48450 | 48450 | 48450 | 48450 | 42 |
| 398 | 20240425 | 134500 | 5870555050 | 48450 | 48450 | 48450 | 48400 | 55 |
| 399 | 20240425 | 134400 | 5867890500 | 48450 | 48450 | 48450 | 48400 | 51 |
| 400 | 20240425 | 134300 | 5865420100 | 48450 | 48400 | 48450 | 48400 | 64 |
| 401 | 20240425 | 134200 | 5862320550 | 48400 | 48400 | 48400 | 48350 | 90 |
| 402 | 20240425 | 134100 | 5857966650 | 48400 | 48400 | 48400 | 48400 | 30 |
| 403 | 20240425 | 134000 | 5856514650 | 48350 | 48400 | 48400 | 48350 | 267 |
| 404 | 20240425 | 133900 | 5843603350 | 48350 | 48400 | 48450 | 48350 | 28 |
| 405 | 20240425 | 133800 | 5842248200 | 48400 | 48400 | 48400 | 48300 | 199 |
| 406 | 20240425 | 133700 | 5832624900 | 48400 | 48400 | 48400 | 48350 | 170 |
| 407 | 20240425 | 133600 | 5824397950 | 48350 | 48400 | 48400 | 48350 | 60 |
| 408 | 20240425 | 133500 | 5821495700 | 48450 | 48350 | 48450 | 48350 | 25 |
| 409 | 20240425 | 133400 | 5820285400 | 48350 | 48350 | 48450 | 48350 | 244 |
| 410 | 20240425 | 133300 | 5808483650 | 48300 | 48300 | 48350 | 48300 | 371 |
| 411 | 20240425 | 133200 | 5790563200 | 48300 | 48300 | 48300 | 48300 | 200 |
| 412 | 20240425 | 133100 | 5780903200 | 48300 | 48350 | 48350 | 48300 | 230 |
| 413 | 20240425 | 133000 | 5769792550 | 48350 | 48350 | 48350 | 48300 | 111 |
| 414 | 20240425 | 132900 | 5764430050 | 48350 | 48350 | 48400 | 48300 | 119 |
| 415 | 20240425 | 132800 | 5758679400 | 48250 | 48350 | 48350 | 48250 | 748 |
| 416 | 20240425 | 132700 | 5722550850 | 48350 | 48550 | 48550 | 48350 | 1759 |
| 417 | 20240425 | 132600 | 5637381850 | 48500 | 48550 | 48550 | 48500 | 284 |
| 418 | 20240425 | 132500 | 5623606800 | 48600 | 48550 | 48600 | 48500 | 25 |
| 419 | 20240425 | 132400 | 5622392700 | 48550 | 48600 | 48650 | 48500 | 116 |
| 420 | 20240425 | 132300 | 5616755050 | 48600 | 48550 | 48600 | 48550 | 58 |
| 421 | 20240425 | 132200 | 5613938000 | 48600 | 48650 | 48650 | 48600 | 28 |
| 422 | 20240425 | 132100 | 5612576700 | 48650 | 48600 | 48650 | 48600 | 42 |
| 423 | 20240425 | 132000 | 5610534950 | 48650 | 48600 | 48650 | 48600 | 38 |
| 424 | 20240425 | 131900 | 5608686750 | 48650 | 48650 | 48650 | 48600 | 30 |
| 425 | 20240425 | 131800 | 5607227550 | 48650 | 48600 | 48650 | 48600 | 22 |
| 426 | 20240425 | 131700 | 5606157800 | 48600 | 48650 | 48650 | 48600 | 17 |
| 427 | 20240425 | 131600 | 5605330950 | 48600 | 48650 | 48650 | 48550 | 40 |
| 428 | 20240425 | 131500 | 5603388250 | 48600 | 48600 | 48600 | 48600 | 66 |
| 429 | 20240425 | 131400 | 5600180650 | 48600 | 48500 | 48650 | 48500 | 285 |
| 430 | 20240425 | 131300 | 5586334900 | 48550 | 48550 | 48550 | 48550 | 25 |
| 431 | 20240425 | 131200 | 5585121150 | 48550 | 48550 | 48550 | 48550 | 4 |
| 432 | 20240425 | 131100 | 5584926950 | 48550 | 48600 | 48600 | 48500 | 72 |
| 433 | 20240425 | 131000 | 5581429900 | 48600 | 48600 | 48600 | 48600 | 23 |
| 434 | 20240425 | 130900 | 5580312100 | 48600 | 48600 | 48600 | 48550 | 45 |
| 435 | 20240425 | 130800 | 5578125600 | 48650 | 48550 | 48650 | 48500 | 76 |
| 436 | 20240425 | 130700 | 5574430750 | 48550 | 48600 | 48600 | 48550 | 18 |
| 437 | 20240425 | 130600 | 5573556250 | 48650 | 48650 | 48700 | 48600 | 16 |
| 438 | 20240425 | 130500 | 5572778400 | 48650 | 48550 | 48650 | 48550 | 415 |
| 439 | 20240425 | 130400 | 5552594050 | 48550 | 48550 | 48550 | 48550 | 121 |
| 440 | 20240425 | 130300 | 5546719500 | 48600 | 48550 | 48600 | 48550 | 17 |
| 441 | 20240425 | 130200 | 5545893600 | 48600 | 48600 | 48600 | 48550 | 172 |
| 442 | 20240425 | 130100 | 5537540750 | 48550 | 48600 | 48600 | 48550 | 49 |
| 443 | 20240425 | 130000 | 5535160250 | 48550 | 48650 | 48650 | 48550 | 50 |
| 444 | 20240425 | 125900 | 5532730550 | 48600 | 48600 | 48650 | 48550 | 104 |
| 445 | 20240425 | 125800 | 5527678900 | 48600 | 48600 | 48650 | 48600 | 38 |
| 446 | 20240425 | 125700 | 5525830900 | 48600 | 48600 | 48600 | 48550 | 63 |
| 447 | 20240425 | 125600 | 5522770700 | 48600 | 48600 | 48650 | 48550 | 253 |
| 448 | 20240425 | 125500 | 5510474800 | 48650 | 48550 | 48650 | 48550 | 72 |
| 449 | 20240425 | 125400 | 5506973200 | 48500 | 48550 | 48550 | 48500 | 43 |
| 450 | 20240425 | 125300 | 5504886950 | 48550 | 48550 | 48550 | 48500 | 47 |
| 451 | 20240425 | 125200 | 5502605300 | 48550 | 48600 | 48650 | 48500 | 190 |
| 452 | 20240425 | 125100 | 5493386350 | 48650 | 48600 | 48650 | 48600 | 26 |
| 453 | 20240425 | 125000 | 5492121850 | 48550 | 48550 | 48600 | 48550 | 22 |
| 454 | 20240425 | 124900 | 5491053400 | 48600 | 48650 | 48650 | 48600 | 51 |
| 455 | 20240425 | 124800 | 5488573450 | 48650 | 48600 | 48650 | 48550 | 630 |
| 456 | 20240425 | 124700 | 5457940050 | 48600 | 48600 | 48650 | 48550 | 48 |
| 457 | 20240425 | 124600 | 5455607400 | 48550 | 48600 | 48600 | 48550 | 64 |
| 458 | 20240425 | 124500 | 5452497250 | 48600 | 48600 | 48600 | 48550 | 77 |
| 459 | 20240425 | 124400 | 5448757000 | 48600 | 48600 | 48600 | 48600 | 53 |
| 460 | 20240425 | 124300 | 5446181200 | 48600 | 48550 | 48600 | 48500 | 69 |
| 461 | 20240425 | 124200 | 5442830150 | 48550 | 48550 | 48550 | 48500 | 213 |
| 462 | 20240425 | 124100 | 5432496100 | 48550 | 48500 | 48550 | 48500 | 108 |
| 463 | 20240425 | 124000 | 5427256800 | 48500 | 48450 | 48500 | 48400 | 66 |
| 464 | 20240425 | 123900 | 5424058800 | 48450 | 48500 | 48500 | 48450 | 30 |
| 465 | 20240425 | 123800 | 5422604650 | 48500 | 48450 | 48500 | 48400 | 35 |
| 466 | 20240425 | 123700 | 5420908850 | 48450 | 48500 | 48500 | 48450 | 187 |
| 467 | 20240425 | 123600 | 5411847750 | 48450 | 48500 | 48500 | 48450 | 72 |
| 468 | 20240425 | 123500 | 5408356250 | 48500 | 48450 | 48550 | 48450 | 55 |
| 469 | 20240425 | 123400 | 5405689400 | 48450 | 48450 | 48550 | 48450 | 54 |
| 470 | 20240425 | 123300 | 5403070900 | 48500 | 48550 | 48550 | 48400 | 354 |
| 471 | 20240425 | 123200 | 5385928350 | 48500 | 48500 | 48550 | 48500 | 31 |
| 472 | 20240425 | 123100 | 5384424750 | 48500 | 48550 | 48550 | 48400 | 147 |
| 473 | 20240425 | 123000 | 5377302100 | 48500 | 48550 | 48550 | 48500 | 69 |
| 474 | 20240425 | 122900 | 5373954050 | 48550 | 48550 | 48550 | 48500 | 20 |
| 475 | 20240425 | 122800 | 5372983300 | 48550 | 48500 | 48600 | 48500 | 57 |
| 476 | 20240425 | 122700 | 5370216700 | 48500 | 48550 | 48600 | 48500 | 41 |
| 477 | 20240425 | 122600 | 5368225450 | 48600 | 48500 | 48600 | 48500 | 48 |
| 478 | 20240425 | 122500 | 5365895700 | 48550 | 48600 | 48600 | 48550 | 23 |
| 479 | 20240425 | 122400 | 5364778000 | 48600 | 48550 | 48600 | 48550 | 50 |
| 480 | 20240425 | 122300 | 5362349150 | 48500 | 48550 | 48550 | 48400 | 359 |
| 481 | 20240425 | 122200 | 5344947350 | 48600 | 48600 | 48650 | 48600 | 27 |
| 482 | 20240425 | 122100 | 5343635050 | 48600 | 48700 | 48700 | 48500 | 31 |
| 483 | 20240425 | 122000 | 5342129700 | 48450 | 48600 | 48700 | 48450 | 290 |
| 484 | 20240425 | 121900 | 5328048700 | 48600 | 48550 | 48600 | 48500 | 957 |
| 485 | 20240425 | 121800 | 5281631400 | 48600 | 48650 | 48650 | 48600 | 47 |
| 486 | 20240425 | 121700 | 5279345700 | 48650 | 48650 | 48650 | 48650 | 17 |
| 487 | 20240425 | 121600 | 5278518650 | 48700 | 48650 | 48700 | 48650 | 43 |
| 488 | 20240425 | 121500 | 5276426050 | 48650 | 48700 | 48700 | 48650 | 48 |
| 489 | 20240425 | 121400 | 5274089300 | 48650 | 48750 | 48750 | 48650 | 1380 |
| 490 | 20240425 | 121300 | 5206820400 | 48750 | 48750 | 48850 | 48750 | 927 |
| 491 | 20240425 | 121200 | 5161585900 | 48750 | 48700 | 48750 | 48650 | 174 |
| 492 | 20240425 | 121100 | 5153111050 | 48700 | 48600 | 48700 | 48600 | 117 |
| 493 | 20240425 | 121000 | 5147421800 | 48550 | 48650 | 48650 | 48550 | 15 |
| 494 | 20240425 | 120900 | 5146693100 | 48650 | 48650 | 48650 | 48450 | 281 |
| 495 | 20240425 | 120800 | 5133053000 | 48650 | 48700 | 48700 | 48650 | 25 |
| 496 | 20240425 | 120700 | 5131836350 | 48600 | 48650 | 48650 | 48600 | 26 |
| 497 | 20240425 | 120600 | 5130572200 | 48700 | 48650 | 48700 | 48500 | 84 |
| 498 | 20240425 | 120500 | 5126490200 | 48650 | 48650 | 48650 | 48600 | 36 |
| 499 | 20240425 | 120400 | 5124739050 | 48650 | 48550 | 48650 | 48550 | 214 |
| 500 | 20240425 | 120300 | 5114337700 | 48450 | 48500 | 48550 | 48450 | 120 |
| 501 | 20240425 | 120200 | 5108518300 | 48500 | 48450 | 48500 | 48450 | 31 |
| 502 | 20240425 | 120100 | 5107015450 | 48500 | 48500 | 48500 | 48400 | 106 |
| 503 | 20240425 | 120000 | 5101878950 | 48500 | 48500 | 48500 | 48400 | 436 |
| 504 | 20240425 | 115900 | 5080769350 | 48500 | 48550 | 48550 | 48450 | 196 |
| 505 | 20240425 | 115800 | 5071266400 | 48550 | 48600 | 48600 | 48550 | 75 |
| 506 | 20240425 | 115700 | 5067624150 | 48600 | 48650 | 48650 | 48550 | 67 |
| 507 | 20240425 | 115600 | 5064367000 | 48650 | 48600 | 48650 | 48600 | 51 |
| 508 | 20240425 | 115500 | 5061887450 | 48600 | 48650 | 48650 | 48550 | 120 |
| 509 | 20240425 | 115400 | 5056052450 | 48650 | 48650 | 48700 | 48550 | 101 |
| 510 | 20240425 | 115300 | 5051142300 | 48650 | 48700 | 48700 | 48600 | 149 |
| 511 | 20240425 | 115200 | 5043892600 | 48650 | 48700 | 48700 | 48600 | 47 |
| 512 | 20240425 | 115100 | 5041606600 | 48700 | 48650 | 48700 | 48650 | 55 |
| 513 | 20240425 | 115000 | 5038929050 | 48650 | 48700 | 48700 | 48650 | 109 |
| 514 | 20240425 | 114900 | 5033625050 | 48650 | 48700 | 48700 | 48650 | 85 |
| 515 | 20240425 | 114800 | 5029486850 | 48700 | 48700 | 48700 | 48650 | 66 |
| 516 | 20240425 | 114700 | 5026273350 | 48650 | 48700 | 48700 | 48650 | 99 |
| 517 | 20240425 | 114600 | 5021453350 | 48700 | 48700 | 48700 | 48650 | 138 |
| 518 | 20240425 | 114500 | 5014736750 | 48700 | 48600 | 48700 | 48600 | 68 |
| 519 | 20240425 | 114400 | 5011428000 | 48650 | 48700 | 48700 | 48650 | 174 |
| 520 | 20240425 | 114300 | 5002959950 | 48700 | 48750 | 48750 | 48700 | 48 |
| 521 | 20240425 | 114200 | 5000621450 | 48800 | 48750 | 48800 | 48650 | 69 |
| 522 | 20240425 | 114100 | 4997257300 | 48800 | 48800 | 48800 | 48750 | 65 |
| 523 | 20240425 | 114000 | 4994086150 | 48800 | 48700 | 48800 | 48650 | 67 |
| 524 | 20240425 | 113900 | 4990820850 | 48800 | 48750 | 48800 | 48700 | 61 |
| 525 | 20240425 | 113800 | 4987846950 | 48750 | 48700 | 48750 | 48700 | 54 |
| 526 | 20240425 | 113700 | 4985215300 | 48700 | 48750 | 48800 | 48700 | 84 |
| 527 | 20240425 | 113600 | 4981120100 | 48800 | 48750 | 48800 | 48750 | 64 |
| 528 | 20240425 | 113500 | 4977998700 | 48750 | 48700 | 48800 | 48700 | 249 |
| 529 | 20240425 | 113400 | 4965860450 | 48650 | 48650 | 48650 | 48600 | 397 |
| 530 | 20240425 | 113300 | 4946546650 | 48650 | 48550 | 48650 | 48550 | 339 |
| 531 | 20240425 | 113200 | 4930071200 | 48600 | 48550 | 48600 | 48550 | 174 |
| 532 | 20240425 | 113100 | 4921615400 | 48550 | 48500 | 48550 | 48500 | 72 |
| 533 | 20240425 | 113000 | 4918120250 | 48550 | 48450 | 48600 | 48450 | 86 |
| 534 | 20240425 | 112900 | 4913945800 | 48500 | 48550 | 48550 | 48500 | 141 |
| 535 | 20240425 | 112800 | 4907104650 | 48500 | 48600 | 48600 | 48500 | 334 |
| 536 | 20240425 | 112700 | 4890903150 | 48600 | 48550 | 48650 | 48550 | 222 |
| 537 | 20240425 | 112600 | 4880114500 | 48650 | 48600 | 48650 | 48550 | 262 |
| 538 | 20240425 | 112500 | 4867378850 | 48550 | 48600 | 48600 | 48550 | 294 |
| 539 | 20240425 | 112400 | 4853096650 | 48600 | 48400 | 48600 | 48350 | 1118 |
| 540 | 20240425 | 112300 | 4798826700 | 48400 | 48300 | 48450 | 48300 | 216 |
| 541 | 20240425 | 112200 | 4788378200 | 48250 | 48350 | 48350 | 48250 | 129 |
| 542 | 20240425 | 112100 | 4782146850 | 48300 | 48350 | 48350 | 48300 | 282 |
| 543 | 20240425 | 112000 | 4768524700 | 48350 | 48350 | 48350 | 48300 | 299 |
| 544 | 20240425 | 111900 | 4754072100 | 48350 | 48300 | 48350 | 48300 | 87 |
| 545 | 20240425 | 111800 | 4749866150 | 48300 | 48200 | 48350 | 48150 | 814 |
| 546 | 20240425 | 111700 | 4710564500 | 48150 | 48350 | 48350 | 48150 | 1808 |
| 547 | 20240425 | 111600 | 4623355600 | 48350 | 48350 | 48400 | 48300 | 1082 |
| 548 | 20240425 | 111500 | 4571041100 | 48400 | 48400 | 48450 | 48400 | 673 |
| 549 | 20240425 | 111400 | 4538465400 | 48350 | 48450 | 48450 | 48350 | 186 |
| 550 | 20240425 | 111300 | 4529462000 | 48500 | 48450 | 48550 | 48350 | 1101 |
| 551 | 20240425 | 111200 | 4476158950 | 48450 | 48600 | 48600 | 48450 | 715 |
| 552 | 20240425 | 111100 | 4441495350 | 48550 | 48550 | 48650 | 48500 | 411 |
| 553 | 20240425 | 111000 | 4421533550 | 48500 | 48550 | 48550 | 48500 | 91 |
| 554 | 20240425 | 110900 | 4417116700 | 48500 | 48550 | 48600 | 48500 | 99 |
| 555 | 20240425 | 110800 | 4412312650 | 48500 | 48550 | 48650 | 48500 | 230 |
| 556 | 20240425 | 110700 | 4401149100 | 48550 | 48650 | 48650 | 48550 | 742 |
| 557 | 20240425 | 110600 | 4365087850 | 48600 | 48650 | 48800 | 48600 | 171 |
| 558 | 20240425 | 110500 | 4356771750 | 48650 | 48650 | 48650 | 48600 | 214 |
| 559 | 20240425 | 110400 | 4346368400 | 48600 | 48650 | 48650 | 48600 | 263 |
| 560 | 20240425 | 110300 | 4333579300 | 48650 | 48700 | 48700 | 48600 | 967 |
| 561 | 20240425 | 110200 | 4286572150 | 48700 | 48600 | 48800 | 48600 | 242 |
| 562 | 20240425 | 110100 | 4274781500 | 48600 | 48600 | 48600 | 48550 | 206 |
| 563 | 20240425 | 110000 | 4264775300 | 48550 | 48750 | 48750 | 48550 | 551 |
| 564 | 20240425 | 105900 | 4238006650 | 48650 | 48750 | 48800 | 48650 | 992 |
| 565 | 20240425 | 105800 | 4189688550 | 48750 | 48850 | 48850 | 48750 | 630 |
| 566 | 20240425 | 105700 | 4158932300 | 48700 | 48500 | 48700 | 48450 | 741 |
| 567 | 20240425 | 105600 | 4122945250 | 48500 | 48500 | 48500 | 48450 | 219 |
| 568 | 20240425 | 105500 | 4112326400 | 48500 | 48450 | 48500 | 48450 | 135 |
| 569 | 20240425 | 105400 | 4105783500 | 48450 | 48500 | 48500 | 48450 | 121 |
| 570 | 20240425 | 105300 | 4099918300 | 48450 | 48500 | 48500 | 48450 | 199 |
| 571 | 20240425 | 105200 | 4090274550 | 48450 | 48500 | 48500 | 48450 | 169 |
| 572 | 20240425 | 105100 | 4082081300 | 48500 | 48500 | 48500 | 48450 | 147 |
| 573 | 20240425 | 105000 | 4074957450 | 48500 | 48500 | 48500 | 48450 | 364 |
| 574 | 20240425 | 104900 | 4057306700 | 48500 | 48500 | 48500 | 48450 | 243 |
| 575 | 20240425 | 104800 | 4045529500 | 48500 | 48500 | 48500 | 48450 | 193 |
| 576 | 20240425 | 104700 | 4036172000 | 48450 | 48500 | 48500 | 48450 | 380 |
| 577 | 20240425 | 104600 | 4017744450 | 48500 | 48500 | 48500 | 48450 | 549 |
| 578 | 20240425 | 104500 | 3991128900 | 48500 | 48450 | 48500 | 48450 | 701 |
| 579 | 20240425 | 104400 | 3957161950 | 48500 | 48550 | 48550 | 48500 | 743 |
| 580 | 20240425 | 104300 | 3921125750 | 48550 | 48600 | 48600 | 48550 | 423 |
| 581 | 20240425 | 104200 | 3900588500 | 48600 | 48600 | 48600 | 48550 | 139 |
| 582 | 20240425 | 104100 | 3893837550 | 48550 | 48550 | 48600 | 48550 | 664 |
| 583 | 20240425 | 104000 | 3861596200 | 48550 | 48600 | 48600 | 48550 | 140 |
| 584 | 20240425 | 103900 | 3854795100 | 48550 | 48550 | 48600 | 48550 | 236 |
| 585 | 20240425 | 103800 | 3843333400 | 48600 | 48650 | 48650 | 48500 | 2269 |
| 586 | 20240425 | 103700 | 3733116000 | 48650 | 48700 | 48700 | 48650 | 1170 |
| 587 | 20240425 | 103600 | 3676177400 | 48700 | 48700 | 48750 | 48700 | 340 |
| 588 | 20240425 | 103500 | 3659617300 | 48650 | 48800 | 48800 | 48650 | 2127 |
| 589 | 20240425 | 103400 | 3555994850 | 48850 | 48950 | 48950 | 48750 | 1044 |
| 590 | 20240425 | 103300 | 3505034400 | 49000 | 48950 | 49000 | 48900 | 120 |
| 591 | 20240425 | 103200 | 3499156100 | 48950 | 49100 | 49150 | 48950 | 270 |
| 592 | 20240425 | 103100 | 3485922450 | 49100 | 49000 | 49100 | 49000 | 176 |
| 593 | 20240425 | 103000 | 3477292900 | 49000 | 49000 | 49000 | 48950 | 56 |
| 594 | 20240425 | 102900 | 3474549400 | 49050 | 48950 | 49050 | 48950 | 99 |
| 595 | 20240425 | 102800 | 3469700950 | 49000 | 48850 | 49050 | 48800 | 353 |
| 596 | 20240425 | 102700 | 3452461900 | 48900 | 49000 | 49000 | 48850 | 319 |
| 597 | 20240425 | 102600 | 3436871450 | 49050 | 49000 | 49050 | 48900 | 1234 |
| 598 | 20240425 | 102500 | 3376456200 | 49000 | 49100 | 49100 | 49000 | 345 |
| 599 | 20240425 | 102400 | 3359533950 | 49050 | 49050 | 49100 | 49000 | 182 |
| 600 | 20240425 | 102300 | 3350607900 | 49050 | 49050 | 49100 | 49000 | 102 |
| 601 | 20240425 | 102200 | 3345604150 | 49100 | 48950 | 49100 | 48850 | 1032 |
| 602 | 20240425 | 102100 | 3295049950 | 49050 | 49050 | 49050 | 48900 | 411 |
| 603 | 20240425 | 102000 | 3274910850 | 49050 | 49100 | 49150 | 49000 | 283 |
| 604 | 20240425 | 101900 | 3261029050 | 49150 | 49050 | 49150 | 49050 | 565 |
| 605 | 20240425 | 101800 | 3233311300 | 49100 | 49250 | 49250 | 49100 | 1376 |
| 606 | 20240425 | 101700 | 3165707900 | 49250 | 49350 | 49450 | 49200 | 1403 |
| 607 | 20240425 | 101600 | 3096548000 | 49350 | 49350 | 49400 | 49350 | 85 |
| 608 | 20240425 | 101500 | 3092349600 | 49400 | 49400 | 49450 | 49350 | 90 |
| 609 | 20240425 | 101400 | 3087902600 | 49400 | 49500 | 49500 | 49400 | 402 |
| 610 | 20240425 | 101300 | 3068035450 | 49500 | 49450 | 49500 | 49450 | 133 |
| 611 | 20240425 | 101200 | 3061452500 | 49450 | 49450 | 49450 | 49400 | 382 |
| 612 | 20240425 | 101100 | 3042562850 | 49500 | 49600 | 49600 | 49500 | 780 |
| 613 | 20240425 | 101000 | 3003917350 | 49550 | 49550 | 49650 | 49550 | 91 |
| 614 | 20240425 | 100900 | 2999403350 | 49550 | 49550 | 49600 | 49550 | 162 |
| 615 | 20240425 | 100800 | 2991371000 | 49500 | 49500 | 49550 | 49500 | 81 |
| 616 | 20240425 | 100700 | 2987358700 | 49550 | 49550 | 49650 | 49550 | 145 |
| 617 | 20240425 | 100600 | 2980169850 | 49650 | 49650 | 49650 | 49600 | 543 |
| 618 | 20240425 | 100500 | 2953224450 | 49650 | 49650 | 49700 | 49600 | 61 |
| 619 | 20240425 | 100400 | 2950195250 | 49600 | 49450 | 49650 | 49450 | 432 |
| 620 | 20240425 | 100300 | 2928795900 | 49450 | 49450 | 49500 | 49400 | 391 |
| 621 | 20240425 | 100200 | 2909472400 | 49450 | 49500 | 49550 | 49450 | 796 |
| 622 | 20240425 | 100100 | 2870095050 | 49500 | 49800 | 49850 | 49500 | 564 |
| 623 | 20240425 | 100000 | 2842131600 | 49800 | 49700 | 49850 | 49600 | 3913 |
| 624 | 20240425 | 095900 | 2647296550 | 49650 | 49750 | 49750 | 49650 | 295 |
| 625 | 20240425 | 095800 | 2632643450 | 49750 | 49700 | 49750 | 49650 | 349 |
| 626 | 20240425 | 095700 | 2615297600 | 49750 | 49750 | 49850 | 49750 | 626 |
| 627 | 20240425 | 095600 | 2584140650 | 49800 | 49800 | 49850 | 49750 | 578 |
| 628 | 20240425 | 095500 | 2555367050 | 49800 | 49800 | 49850 | 49800 | 285 |
| 629 | 20240425 | 095400 | 2541172500 | 49800 | 49800 | 49800 | 49650 | 391 |
| 630 | 20240425 | 095300 | 2521713800 | 49750 | 49750 | 49800 | 49600 | 1701 |
| 631 | 20240425 | 095200 | 2437094700 | 49750 | 49650 | 49750 | 49600 | 596 |
| 632 | 20240425 | 095100 | 2407461900 | 49650 | 49650 | 49650 | 49600 | 140 |
| 633 | 20240425 | 095000 | 2400514550 | 49600 | 49550 | 49650 | 49500 | 1171 |
| 634 | 20240425 | 094900 | 2342435150 | 49550 | 49450 | 49550 | 49450 | 1810 |
| 635 | 20240425 | 094800 | 2252849750 | 49500 | 49500 | 49500 | 49400 | 120 |
| 636 | 20240425 | 094700 | 2246909950 | 49400 | 49500 | 49500 | 49350 | 226 |
| 637 | 20240425 | 094600 | 2235750450 | 49500 | 49500 | 49500 | 49250 | 452 |
| 638 | 20240425 | 094500 | 2213407150 | 49500 | 49500 | 49500 | 49450 | 644 |
| 639 | 20240425 | 094400 | 2181530850 | 49450 | 49300 | 49450 | 49300 | 1636 |
| 640 | 20240425 | 094300 | 2100725600 | 49300 | 49300 | 49300 | 49300 | 339 |
| 641 | 20240425 | 094200 | 2084012900 | 49300 | 49300 | 49350 | 49150 | 612 |
| 642 | 20240425 | 094100 | 2053912000 | 49400 | 49250 | 49400 | 49150 | 518 |
| 643 | 20240425 | 094000 | 2028419700 | 49250 | 49350 | 49400 | 49250 | 963 |
| 644 | 20240425 | 093900 | 1980925250 | 49350 | 49350 | 49350 | 49350 | 58 |
| 645 | 20240425 | 093800 | 1978062950 | 49350 | 49300 | 49400 | 49300 | 491 |
| 646 | 20240425 | 093700 | 1953833500 | 49350 | 49350 | 49350 | 49300 | 65 |
| 647 | 20240425 | 093600 | 1950626000 | 49400 | 49450 | 49500 | 49350 | 2037 |
| 648 | 20240425 | 093500 | 1850014650 | 49500 | 49500 | 49500 | 49400 | 585 |
| 649 | 20240425 | 093400 | 1821071800 | 49500 | 49500 | 49550 | 49450 | 300 |
| 650 | 20240425 | 093300 | 1806229000 | 49500 | 49550 | 49550 | 49450 | 379 |
| 651 | 20240425 | 093200 | 1787468150 | 49550 | 49300 | 49550 | 49300 | 1400 |
| 652 | 20240425 | 093100 | 1718264000 | 49250 | 49200 | 49250 | 49100 | 790 |
| 653 | 20240425 | 093000 | 1679387550 | 49100 | 49100 | 49200 | 49100 | 1012 |
| 654 | 20240425 | 092900 | 1629678300 | 49150 | 48900 | 49150 | 48750 | 1486 |
| 655 | 20240425 | 092800 | 1556973100 | 48900 | 48750 | 48950 | 48750 | 69 |
| 656 | 20240425 | 092700 | 1553599800 | 48750 | 48950 | 48950 | 48750 | 2398 |
| 657 | 20240425 | 092600 | 1436383800 | 48900 | 48750 | 48900 | 48750 | 551 |
| 658 | 20240425 | 092500 | 1409478450 | 48800 | 48800 | 48800 | 48800 | 14 |
| 659 | 20240425 | 092400 | 1408795250 | 48800 | 48700 | 48800 | 48700 | 1276 |
| 660 | 20240425 | 092300 | 1346566850 | 48700 | 48650 | 48750 | 48600 | 365 |
| 661 | 20240425 | 092200 | 1328804550 | 48650 | 48650 | 48700 | 48650 | 293 |
| 662 | 20240425 | 092100 | 1314544700 | 48650 | 48650 | 48650 | 48600 | 781 |
| 663 | 20240425 | 092000 | 1276549150 | 48650 | 48700 | 48700 | 48650 | 469 |
| 664 | 20240425 | 091900 | 1253714200 | 48750 | 48750 | 48750 | 48700 | 245 |
| 665 | 20240425 | 091800 | 1241776600 | 48700 | 48850 | 48850 | 48700 | 1624 |
| 666 | 20240425 | 091700 | 1162567900 | 48900 | 48850 | 48900 | 48800 | 221 |
| 667 | 20240425 | 091600 | 1151767450 | 48900 | 48850 | 48900 | 48800 | 867 |
| 668 | 20240425 | 091500 | 1109429950 | 48900 | 48900 | 48950 | 48850 | 864 |
| 669 | 20240425 | 091400 | 1067189650 | 48850 | 48750 | 48900 | 48750 | 453 |
| 670 | 20240425 | 091300 | 1045080150 | 48750 | 48650 | 48750 | 48650 | 370 |
| 671 | 20240425 | 091200 | 1027050350 | 48650 | 48750 | 48750 | 48550 | 1355 |
| 672 | 20240425 | 091100 | 961221550 | 48600 | 48900 | 48900 | 48600 | 1910 |
| 673 | 20240425 | 091000 | 868358100 | 48800 | 48800 | 48850 | 48650 | 2338 |
| 674 | 20240425 | 090900 | 754436700 | 48800 | 48850 | 48900 | 48800 | 184 |
| 675 | 20240425 | 090800 | 745452600 | 48850 | 49050 | 49100 | 48850 | 518 |
| 676 | 20240425 | 090700 | 720072400 | 49050 | 49100 | 49200 | 49000 | 1223 |
| 677 | 20240425 | 090600 | 660049400 | 49100 | 49000 | 49100 | 49000 | 670 |
| 678 | 20240425 | 090500 | 627201650 | 48950 | 48750 | 48950 | 48600 | 2463 |
| 679 | 20240425 | 090400 | 507047850 | 48800 | 48600 | 48800 | 48600 | 1059 |
| 680 | 20240425 | 090300 | 455529150 | 48500 | 48250 | 48700 | 48050 | 2882 |
| 681 | 20240425 | 090200 | 316183000 | 48150 | 48200 | 48400 | 48150 | 2089 |
| 682 | 20240425 | 090100 | 215559500 | 48200 | 48250 | 48300 | 48150 | 925 |
| 683 | 20240425 | 090000 | 170976850 | 48250 | 48450 | 48450 | 48250 | 3496 |