37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 202100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 3 | 20240423 | 202000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240423 | 201900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240423 | 201800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240423 | 201700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240423 | 201600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240423 | 201500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240423 | 201400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240423 | 201300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240423 | 201200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240423 | 201100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240423 | 201000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240423 | 200900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240423 | 200800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240423 | 200700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240423 | 200600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240423 | 200500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240423 | 200400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240423 | 200300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240423 | 200200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240423 | 200100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240423 | 200000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240423 | 195900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240423 | 195800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240423 | 195700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240423 | 195600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240423 | 195500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240423 | 195400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240423 | 195300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240423 | 195200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240423 | 195100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 33 | 20240423 | 195000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240423 | 194900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240423 | 194800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240423 | 194700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240423 | 194600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240423 | 194500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240423 | 194400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240423 | 194300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240423 | 194200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240423 | 194100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240423 | 194000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240423 | 193900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240423 | 193800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240423 | 193700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240423 | 193600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240423 | 193500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240423 | 193400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240423 | 193300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240423 | 193200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240423 | 193100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240423 | 193000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240423 | 192900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240423 | 192800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240423 | 192700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240423 | 192600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240423 | 192500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240423 | 192400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240423 | 192300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240423 | 192200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240423 | 192100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 63 | 20240423 | 192000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240423 | 191900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240423 | 191800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240423 | 191700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240423 | 191600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240423 | 191500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240423 | 191400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240423 | 191300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240423 | 191200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240423 | 191100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240423 | 191000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240423 | 190900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240423 | 190800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240423 | 190700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240423 | 190600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240423 | 190500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240423 | 190400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240423 | 190300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240423 | 190200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240423 | 190100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240423 | 190000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240423 | 185900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240423 | 185800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240423 | 185700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240423 | 185600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240423 | 185500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240423 | 185400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240423 | 185300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240423 | 185200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240423 | 185100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 93 | 20240423 | 185000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240423 | 184900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240423 | 184800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240423 | 184700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240423 | 184600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240423 | 184500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240423 | 184400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240423 | 184300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240423 | 184200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240423 | 184100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240423 | 184000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240423 | 183900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240423 | 183800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240423 | 183700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240423 | 183600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240423 | 183500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240423 | 183400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240423 | 183300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240423 | 183200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240423 | 183100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240423 | 183000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240423 | 182900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240423 | 182800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240423 | 182700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240423 | 182600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240423 | 182500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240423 | 182400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240423 | 182300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240423 | 182200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240423 | 182100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 123 | 20240423 | 182000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240423 | 181900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240423 | 181800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240423 | 181700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240423 | 181600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240423 | 181500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240423 | 181400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240423 | 181300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240423 | 181200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240423 | 181100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240423 | 181000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240423 | 180900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240423 | 180800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240423 | 180700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240423 | 180600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240423 | 180500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240423 | 180400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240423 | 180300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240423 | 180200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240423 | 180100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240423 | 180000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240423 | 175900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240423 | 175800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240423 | 175700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240423 | 175600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240423 | 175500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240423 | 175400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240423 | 175300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240423 | 175200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240423 | 175100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 153 | 20240423 | 175000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240423 | 174900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240423 | 174800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240423 | 174700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240423 | 174600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240423 | 174500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240423 | 174400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240423 | 174300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240423 | 174200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240423 | 174100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240423 | 174000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240423 | 173900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240423 | 173800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240423 | 173700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240423 | 173600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240423 | 173500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240423 | 173400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240423 | 173300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240423 | 173200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240423 | 173100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240423 | 173000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240423 | 172900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240423 | 172800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240423 | 172700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240423 | 172600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240423 | 172500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240423 | 172400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240423 | 172300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240423 | 172200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240423 | 172100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 183 | 20240423 | 172000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240423 | 171900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240423 | 171800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240423 | 171700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240423 | 171600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240423 | 171500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240423 | 171400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240423 | 171300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240423 | 171200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240423 | 171100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240423 | 171000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20240423 | 170900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20240423 | 170800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20240423 | 170700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20240423 | 170600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20240423 | 170500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20240423 | 170400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20240423 | 170300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20240423 | 170200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20240423 | 170100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20240423 | 170000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20240423 | 165900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20240423 | 165800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20240423 | 165700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20240423 | 165600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20240423 | 165500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20240423 | 165400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20240423 | 165300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20240423 | 165200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20240423 | 165100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 213 | 20240423 | 165000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20240423 | 164900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20240423 | 164800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20240423 | 164700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20240423 | 164600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20240423 | 164500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20240423 | 164400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20240423 | 164300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20240423 | 164200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20240423 | 164100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20240423 | 164000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20240423 | 163900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20240423 | 163800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20240423 | 163700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20240423 | 163600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20240423 | 163500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20240423 | 163400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20240423 | 163300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20240423 | 163200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20240423 | 163100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20240423 | 163000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 234 | 20240423 | 162900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 235 | 20240423 | 162800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 236 | 20240423 | 162700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 237 | 20240423 | 162600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 238 | 20240423 | 162500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 239 | 20240423 | 162400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 240 | 20240423 | 162300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 241 | 20240423 | 162200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 242 | 20240423 | 162100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 243 | 20240423 | 162000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 244 | 20240423 | 161900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 245 | 20240423 | 161800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 246 | 20240423 | 161700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 247 | 20240423 | 161600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 248 | 20240423 | 161500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 249 | 20240423 | 161400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 250 | 20240423 | 161300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 251 | 20240423 | 161200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 252 | 20240423 | 161100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 253 | 20240423 | 161000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 254 | 20240423 | 160900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 255 | 20240423 | 160800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 256 | 20240423 | 160700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 257 | 20240423 | 160600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 258 | 20240423 | 160500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 259 | 20240423 | 160400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 260 | 20240423 | 160300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 261 | 20240423 | 160200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 262 | 20240423 | 160100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 263 | 20240423 | 160000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 264 | 20240423 | 155900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 265 | 20240423 | 155800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 266 | 20240423 | 155700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 267 | 20240423 | 155600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 268 | 20240423 | 155500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 269 | 20240423 | 155400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 270 | 20240423 | 155300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 271 | 20240423 | 155200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 272 | 20240423 | 155100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 273 | 20240423 | 155000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 274 | 20240423 | 154900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 275 | 20240423 | 154800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 276 | 20240423 | 154700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 277 | 20240423 | 154600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 278 | 20240423 | 154500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 279 | 20240423 | 154400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 280 | 20240423 | 154300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 281 | 20240423 | 154200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 282 | 20240423 | 154100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 283 | 20240423 | 154000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 284 | 20240423 | 153900 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 285 | 20240423 | 153800 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 286 | 20240423 | 153700 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 287 | 20240423 | 153600 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 288 | 20240423 | 153500 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 289 | 20240423 | 153400 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 290 | 20240423 | 153300 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20240423 | 153200 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20240423 | 153100 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20240423 | 153000 | 19091408750 | 48050 | 48050 | 48050 | 48050 | 5972 |
| 294 | 20240423 | 152900 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 295 | 20240423 | 152800 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 296 | 20240423 | 152700 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 297 | 20240423 | 152600 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 298 | 20240423 | 152500 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 299 | 20240423 | 152400 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 300 | 20240423 | 152300 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 301 | 20240423 | 152200 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 302 | 20240423 | 152100 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 303 | 20240423 | 152000 | 18804454150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 304 | 20240423 | 151900 | 18804454150 | 48250 | 48300 | 48350 | 48250 | 211 |
| 305 | 20240423 | 151800 | 18794262800 | 48300 | 48350 | 48350 | 48300 | 248 |
| 306 | 20240423 | 151700 | 18782276350 | 48300 | 48350 | 48400 | 48300 | 1050 |
| 307 | 20240423 | 151600 | 18731516200 | 48300 | 48350 | 48400 | 48300 | 790 |
| 308 | 20240423 | 151500 | 18693295400 | 48400 | 48350 | 48450 | 48350 | 473 |
| 309 | 20240423 | 151400 | 18670409000 | 48400 | 48350 | 48400 | 48350 | 463 |
| 310 | 20240423 | 151300 | 18648002650 | 48350 | 48350 | 48450 | 48300 | 1250 |
| 311 | 20240423 | 151200 | 18587520100 | 48400 | 48350 | 48450 | 48350 | 888 |
| 312 | 20240423 | 151100 | 18544541500 | 48400 | 48200 | 48400 | 48200 | 3342 |
| 313 | 20240423 | 151000 | 18383028400 | 48250 | 48200 | 48250 | 48200 | 1534 |
| 314 | 20240423 | 150900 | 18309013050 | 48250 | 48200 | 48250 | 48200 | 762 |
| 315 | 20240423 | 150800 | 18272254750 | 48250 | 48200 | 48300 | 48200 | 618 |
| 316 | 20240423 | 150700 | 18242425850 | 48250 | 48150 | 48250 | 48100 | 1499 |
| 317 | 20240423 | 150600 | 18170206500 | 48200 | 48200 | 48250 | 48150 | 1048 |
| 318 | 20240423 | 150500 | 18119688300 | 48200 | 48150 | 48200 | 48150 | 694 |
| 319 | 20240423 | 150400 | 18086242650 | 48150 | 48200 | 48200 | 48150 | 353 |
| 320 | 20240423 | 150300 | 18069230300 | 48250 | 48150 | 48250 | 48150 | 253 |
| 321 | 20240423 | 150200 | 18057034750 | 48200 | 48150 | 48200 | 48150 | 785 |
| 322 | 20240423 | 150100 | 18019199950 | 48150 | 48150 | 48200 | 48150 | 313 |
| 323 | 20240423 | 150000 | 18004122450 | 48200 | 48150 | 48200 | 48100 | 1507 |
| 324 | 20240423 | 145900 | 17931588600 | 48150 | 48100 | 48150 | 48100 | 1198 |
| 325 | 20240423 | 145800 | 17873927200 | 48150 | 48100 | 48150 | 48100 | 331 |
| 326 | 20240423 | 145700 | 17857992100 | 48100 | 48150 | 48200 | 48100 | 1216 |
| 327 | 20240423 | 145600 | 17799458950 | 48150 | 48150 | 48200 | 48150 | 650 |
| 328 | 20240423 | 145500 | 17768142200 | 48150 | 48150 | 48200 | 48150 | 374 |
| 329 | 20240423 | 145400 | 17750116000 | 48200 | 48100 | 48200 | 48100 | 858 |
| 330 | 20240423 | 145300 | 17708807250 | 48100 | 48150 | 48150 | 48100 | 407 |
| 331 | 20240423 | 145200 | 17689212900 | 48150 | 48100 | 48150 | 48100 | 453 |
| 332 | 20240423 | 145100 | 17667401350 | 48100 | 48100 | 48150 | 48100 | 266 |
| 333 | 20240423 | 145000 | 17654596850 | 48150 | 48100 | 48150 | 48100 | 250 |
| 334 | 20240423 | 144900 | 17642562300 | 48100 | 48100 | 48150 | 48100 | 578 |
| 335 | 20240423 | 144800 | 17614741200 | 48150 | 48100 | 48150 | 48050 | 1624 |
| 336 | 20240423 | 144700 | 17536579000 | 48100 | 48150 | 48150 | 48100 | 287 |
| 337 | 20240423 | 144600 | 17522764000 | 48150 | 48100 | 48150 | 48050 | 346 |
| 338 | 20240423 | 144500 | 17506106800 | 48100 | 48050 | 48100 | 48050 | 490 |
| 339 | 20240423 | 144400 | 17482549050 | 48050 | 48100 | 48150 | 48050 | 526 |
| 340 | 20240423 | 144300 | 17457248750 | 48150 | 48150 | 48200 | 48100 | 298 |
| 341 | 20240423 | 144200 | 17442901800 | 48150 | 48100 | 48200 | 48050 | 485 |
| 342 | 20240423 | 144100 | 17419555600 | 48100 | 48200 | 48200 | 48100 | 575 |
| 343 | 20240423 | 144000 | 17391869100 | 48150 | 48300 | 48300 | 48050 | 445 |
| 344 | 20240423 | 143900 | 17370423500 | 48200 | 48250 | 48300 | 48200 | 387 |
| 345 | 20240423 | 143800 | 17351748100 | 48250 | 48300 | 48300 | 48200 | 556 |
| 346 | 20240423 | 143700 | 17324919100 | 48250 | 48250 | 48300 | 48250 | 308 |
| 347 | 20240423 | 143600 | 17310055600 | 48200 | 48300 | 48300 | 48200 | 316 |
| 348 | 20240423 | 143500 | 17294800300 | 48250 | 48300 | 48300 | 48200 | 579 |
| 349 | 20240423 | 143400 | 17266849950 | 48250 | 48250 | 48300 | 48250 | 351 |
| 350 | 20240423 | 143300 | 17249900300 | 48250 | 48300 | 48300 | 48200 | 405 |
| 351 | 20240423 | 143200 | 17230352150 | 48250 | 48250 | 48300 | 48200 | 370 |
| 352 | 20240423 | 143100 | 17212483850 | 48250 | 48200 | 48300 | 48200 | 355 |
| 353 | 20240423 | 143000 | 17195355750 | 48200 | 48250 | 48300 | 48200 | 514 |
| 354 | 20240423 | 142900 | 17170558450 | 48300 | 48200 | 48300 | 48150 | 234 |
| 355 | 20240423 | 142800 | 17159267500 | 48200 | 48200 | 48250 | 48200 | 471 |
| 356 | 20240423 | 142700 | 17136556500 | 48200 | 48100 | 48200 | 48100 | 355 |
| 357 | 20240423 | 142600 | 17119452900 | 48150 | 48150 | 48200 | 48100 | 522 |
| 358 | 20240423 | 142500 | 17094328650 | 48100 | 48150 | 48200 | 48100 | 542 |
| 359 | 20240423 | 142400 | 17068229100 | 48150 | 48100 | 48200 | 48100 | 500 |
| 360 | 20240423 | 142300 | 17044135900 | 48150 | 48150 | 48200 | 48100 | 288 |
| 361 | 20240423 | 142200 | 17030261400 | 48150 | 48100 | 48150 | 48100 | 266 |
| 362 | 20240423 | 142100 | 17017454800 | 48150 | 48100 | 48150 | 48050 | 337 |
| 363 | 20240423 | 142000 | 17001242850 | 48150 | 48100 | 48150 | 48100 | 457 |
| 364 | 20240423 | 141900 | 16979244650 | 48100 | 48050 | 48150 | 48050 | 412 |
| 365 | 20240423 | 141800 | 16959425150 | 48050 | 48100 | 48100 | 48050 | 249 |
| 366 | 20240423 | 141700 | 16947451700 | 48050 | 48050 | 48100 | 48000 | 765 |
| 367 | 20240423 | 141600 | 16910717950 | 48050 | 48000 | 48050 | 48000 | 205 |
| 368 | 20240423 | 141500 | 16900869850 | 48050 | 48050 | 48100 | 48000 | 546 |
| 369 | 20240423 | 141400 | 16874634450 | 48100 | 48100 | 48150 | 48050 | 247 |
| 370 | 20240423 | 141300 | 16862753500 | 48050 | 48050 | 48100 | 48050 | 277 |
| 371 | 20240423 | 141200 | 16849433900 | 48150 | 48200 | 48200 | 48100 | 481 |
| 372 | 20240423 | 141100 | 16826289200 | 48200 | 48200 | 48250 | 48150 | 395 |
| 373 | 20240423 | 141000 | 16807259650 | 48200 | 48150 | 48200 | 48150 | 483 |
| 374 | 20240423 | 140900 | 16783984700 | 48150 | 48200 | 48200 | 48150 | 38 |
| 375 | 20240423 | 140800 | 16782154300 | 48150 | 48150 | 48250 | 48150 | 715 |
| 376 | 20240423 | 140700 | 16747709750 | 48150 | 48150 | 48150 | 48100 | 139 |
| 377 | 20240423 | 140600 | 16741017950 | 48150 | 48100 | 48200 | 48100 | 266 |
| 378 | 20240423 | 140500 | 16728206950 | 48200 | 48200 | 48200 | 48150 | 92 |
| 379 | 20240423 | 140400 | 16723775400 | 48150 | 48150 | 48200 | 48150 | 207 |
| 380 | 20240423 | 140300 | 16713807250 | 48200 | 48150 | 48200 | 48150 | 308 |
| 381 | 20240423 | 140200 | 16698972250 | 48150 | 48150 | 48150 | 48150 | 94 |
| 382 | 20240423 | 140100 | 16694446150 | 48150 | 48100 | 48200 | 48100 | 181 |
| 383 | 20240423 | 140000 | 16685734400 | 48100 | 48100 | 48100 | 48050 | 314 |
| 384 | 20240423 | 135900 | 16670637900 | 48050 | 48050 | 48050 | 48000 | 327 |
| 385 | 20240423 | 135800 | 16654928500 | 48050 | 48050 | 48050 | 48000 | 207 |
| 386 | 20240423 | 135700 | 16644984150 | 48050 | 48050 | 48050 | 48000 | 543 |
| 387 | 20240423 | 135600 | 16618894650 | 48050 | 48200 | 48200 | 48050 | 637 |
| 388 | 20240423 | 135500 | 16588219100 | 48300 | 48200 | 48300 | 48200 | 355 |
| 389 | 20240423 | 135400 | 16571091600 | 48250 | 48250 | 48300 | 48250 | 839 |
| 390 | 20240423 | 135300 | 16530598050 | 48250 | 48250 | 48300 | 48250 | 1611 |
| 391 | 20240423 | 135200 | 16452866250 | 48250 | 48250 | 48250 | 48250 | 214 |
| 392 | 20240423 | 135100 | 16442540750 | 48250 | 48200 | 48250 | 48200 | 128 |
| 393 | 20240423 | 135000 | 16436368650 | 48200 | 48150 | 48250 | 48150 | 488 |
| 394 | 20240423 | 134900 | 16412848350 | 48150 | 48200 | 48250 | 48150 | 161 |
| 395 | 20240423 | 134800 | 16405088450 | 48150 | 48150 | 48200 | 48100 | 348 |
| 396 | 20240423 | 134700 | 16388325950 | 48100 | 48150 | 48200 | 48100 | 280 |
| 397 | 20240423 | 134600 | 16374840550 | 48150 | 48150 | 48250 | 48150 | 259 |
| 398 | 20240423 | 134500 | 16362361800 | 48200 | 48150 | 48250 | 48050 | 479 |
| 399 | 20240423 | 134400 | 16339320450 | 48150 | 48250 | 48300 | 48150 | 245 |
| 400 | 20240423 | 134300 | 16327504250 | 48200 | 48200 | 48300 | 48200 | 409 |
| 401 | 20240423 | 134200 | 16307769300 | 48250 | 48200 | 48250 | 48150 | 116 |
| 402 | 20240423 | 134100 | 16302176900 | 48200 | 48150 | 48300 | 48100 | 279 |
| 403 | 20240423 | 134000 | 16288713350 | 48150 | 48250 | 48300 | 48150 | 264 |
| 404 | 20240423 | 133900 | 16275982000 | 48250 | 48200 | 48300 | 48200 | 188 |
| 405 | 20240423 | 133800 | 16266911500 | 48200 | 48200 | 48250 | 48100 | 222 |
| 406 | 20240423 | 133700 | 16256213250 | 48150 | 48050 | 48250 | 48050 | 201 |
| 407 | 20240423 | 133600 | 16246528800 | 48050 | 48100 | 48150 | 48050 | 280 |
| 408 | 20240423 | 133500 | 16233062800 | 48100 | 48150 | 48200 | 48100 | 217 |
| 409 | 20240423 | 133400 | 16222610750 | 48200 | 48100 | 48250 | 48050 | 462 |
| 410 | 20240423 | 133300 | 16200354600 | 48050 | 48250 | 48300 | 48050 | 701 |
| 411 | 20240423 | 133200 | 16166596000 | 48250 | 48300 | 48350 | 48250 | 156 |
| 412 | 20240423 | 133100 | 16159061550 | 48300 | 48300 | 48350 | 48300 | 274 |
| 413 | 20240423 | 133000 | 16145824750 | 48300 | 48250 | 48350 | 48250 | 232 |
| 414 | 20240423 | 132900 | 16134617400 | 48250 | 48250 | 48250 | 48200 | 233 |
| 415 | 20240423 | 132800 | 16123375450 | 48250 | 48200 | 48250 | 48150 | 97 |
| 416 | 20240423 | 132700 | 16118699300 | 48200 | 48150 | 48200 | 48150 | 280 |
| 417 | 20240423 | 132600 | 16105213950 | 48150 | 48200 | 48200 | 48150 | 257 |
| 418 | 20240423 | 132500 | 16092838250 | 48200 | 48150 | 48200 | 48100 | 161 |
| 419 | 20240423 | 132400 | 16085084500 | 48150 | 48150 | 48200 | 48150 | 431 |
| 420 | 20240423 | 132300 | 16064324450 | 48150 | 48150 | 48200 | 48150 | 347 |
| 421 | 20240423 | 132200 | 16047601900 | 48150 | 48150 | 48200 | 48100 | 260 |
| 422 | 20240423 | 132100 | 16035081250 | 48200 | 48200 | 48200 | 48050 | 920 |
| 423 | 20240423 | 132000 | 15990816700 | 48200 | 48300 | 48350 | 48150 | 1053 |
| 424 | 20240423 | 131900 | 15940051300 | 48300 | 48400 | 48400 | 48300 | 592 |
| 425 | 20240423 | 131800 | 15911410600 | 48400 | 48400 | 48450 | 48400 | 260 |
| 426 | 20240423 | 131700 | 15898823550 | 48450 | 48400 | 48450 | 48400 | 192 |
| 427 | 20240423 | 131600 | 15889522650 | 48450 | 48400 | 48450 | 48400 | 297 |
| 428 | 20240423 | 131500 | 15875134000 | 48400 | 48450 | 48450 | 48400 | 156 |
| 429 | 20240423 | 131400 | 15867579300 | 48400 | 48400 | 48450 | 48350 | 169 |
| 430 | 20240423 | 131300 | 15859396850 | 48400 | 48400 | 48450 | 48400 | 315 |
| 431 | 20240423 | 131200 | 15844144000 | 48400 | 48400 | 48500 | 48400 | 339 |
| 432 | 20240423 | 131100 | 15827729550 | 48500 | 48450 | 48500 | 48400 | 256 |
| 433 | 20240423 | 131000 | 15815328700 | 48500 | 48500 | 48500 | 48450 | 190 |
| 434 | 20240423 | 130900 | 15806116250 | 48500 | 48450 | 48500 | 48400 | 428 |
| 435 | 20240423 | 130800 | 15785368850 | 48400 | 48450 | 48500 | 48400 | 195 |
| 436 | 20240423 | 130700 | 15775920450 | 48450 | 48450 | 48500 | 48400 | 205 |
| 437 | 20240423 | 130600 | 15765984250 | 48450 | 48450 | 48450 | 48450 | 260 |
| 438 | 20240423 | 130500 | 15753387250 | 48400 | 48450 | 48450 | 48400 | 304 |
| 439 | 20240423 | 130400 | 15738664450 | 48450 | 48400 | 48450 | 48300 | 263 |
| 440 | 20240423 | 130300 | 15725944050 | 48450 | 48450 | 48450 | 48400 | 284 |
| 441 | 20240423 | 130200 | 15712187600 | 48450 | 48500 | 48600 | 48450 | 547 |
| 442 | 20240423 | 130100 | 15685665750 | 48300 | 48400 | 48550 | 48300 | 679 |
| 443 | 20240423 | 130000 | 15652757000 | 48450 | 48400 | 48450 | 48350 | 823 |
| 444 | 20240423 | 125900 | 15612907700 | 48400 | 48500 | 48500 | 48400 | 664 |
| 445 | 20240423 | 125800 | 15580752200 | 48450 | 48550 | 48550 | 48450 | 709 |
| 446 | 20240423 | 125700 | 15546381100 | 48550 | 48500 | 48600 | 48450 | 687 |
| 447 | 20240423 | 125600 | 15513050850 | 48500 | 48650 | 48650 | 48450 | 1638 |
| 448 | 20240423 | 125500 | 15433610850 | 48650 | 48600 | 48650 | 48500 | 741 |
| 449 | 20240423 | 125400 | 15397585950 | 48650 | 48600 | 48650 | 48600 | 201 |
| 450 | 20240423 | 125300 | 15387812200 | 48600 | 48600 | 48650 | 48550 | 350 |
| 451 | 20240423 | 125200 | 15370801400 | 48600 | 48600 | 48650 | 48600 | 217 |
| 452 | 20240423 | 125100 | 15360250500 | 48600 | 48600 | 48650 | 48550 | 1085 |
| 453 | 20240423 | 125000 | 15307485400 | 48650 | 48650 | 48650 | 48600 | 320 |
| 454 | 20240423 | 124900 | 15291920050 | 48600 | 48600 | 48650 | 48600 | 269 |
| 455 | 20240423 | 124800 | 15278836050 | 48650 | 48650 | 48650 | 48600 | 916 |
| 456 | 20240423 | 124700 | 15234275100 | 48650 | 48600 | 48650 | 48550 | 200 |
| 457 | 20240423 | 124600 | 15224552650 | 48600 | 48550 | 48650 | 48500 | 381 |
| 458 | 20240423 | 124500 | 15206031200 | 48500 | 48650 | 48650 | 48500 | 327 |
| 459 | 20240423 | 124400 | 15190136550 | 48650 | 48650 | 48650 | 48600 | 588 |
| 460 | 20240423 | 124300 | 15161530800 | 48650 | 48650 | 48650 | 48600 | 275 |
| 461 | 20240423 | 124200 | 15148156600 | 48600 | 48600 | 48650 | 48600 | 428 |
| 462 | 20240423 | 124100 | 15127340550 | 48600 | 48600 | 48650 | 48600 | 618 |
| 463 | 20240423 | 124000 | 15097281300 | 48600 | 48600 | 48600 | 48550 | 1033 |
| 464 | 20240423 | 123900 | 15047078750 | 48600 | 48550 | 48600 | 48500 | 356 |
| 465 | 20240423 | 123800 | 15029794300 | 48500 | 48550 | 48550 | 48500 | 229 |
| 466 | 20240423 | 123700 | 15018676450 | 48500 | 48550 | 48550 | 48500 | 463 |
| 467 | 20240423 | 123600 | 14996207300 | 48550 | 48500 | 48550 | 48500 | 215 |
| 468 | 20240423 | 123500 | 14985774500 | 48500 | 48550 | 48550 | 48500 | 426 |
| 469 | 20240423 | 123400 | 14965098850 | 48550 | 48550 | 48550 | 48500 | 552 |
| 470 | 20240423 | 123300 | 14938302350 | 48550 | 48550 | 48550 | 48500 | 220 |
| 471 | 20240423 | 123200 | 14927621900 | 48500 | 48500 | 48550 | 48500 | 403 |
| 472 | 20240423 | 123100 | 14908066100 | 48500 | 48550 | 48600 | 48500 | 555 |
| 473 | 20240423 | 123000 | 14881132300 | 48600 | 48650 | 48700 | 48550 | 985 |
| 474 | 20240423 | 122900 | 14833264850 | 48600 | 48650 | 48650 | 48600 | 354 |
| 475 | 20240423 | 122800 | 14816047950 | 48650 | 48650 | 48700 | 48600 | 339 |
| 476 | 20240423 | 122700 | 14799552300 | 48650 | 48700 | 48700 | 48650 | 446 |
| 477 | 20240423 | 122600 | 14777848100 | 48700 | 48750 | 48750 | 48650 | 1116 |
| 478 | 20240423 | 122500 | 14723494050 | 48700 | 48750 | 48750 | 48700 | 238 |
| 479 | 20240423 | 122400 | 14711891650 | 48750 | 48750 | 48750 | 48700 | 741 |
| 480 | 20240423 | 122300 | 14675773950 | 48750 | 48750 | 48750 | 48700 | 474 |
| 481 | 20240423 | 122200 | 14652666900 | 48800 | 48750 | 48800 | 48700 | 940 |
| 482 | 20240423 | 122100 | 14606809700 | 48750 | 48800 | 48800 | 48700 | 782 |
| 483 | 20240423 | 122000 | 14568685500 | 48750 | 48750 | 48800 | 48700 | 2792 |
| 484 | 20240423 | 121900 | 14432571050 | 48700 | 48550 | 48750 | 48500 | 10900 |
| 485 | 20240423 | 121800 | 13902306600 | 48550 | 48550 | 48550 | 48500 | 426 |
| 486 | 20240423 | 121700 | 13881628250 | 48550 | 48550 | 48550 | 48500 | 771 |
| 487 | 20240423 | 121600 | 13844197700 | 48500 | 48550 | 48550 | 48500 | 693 |
| 488 | 20240423 | 121500 | 13810552950 | 48550 | 48500 | 48550 | 48500 | 906 |
| 489 | 20240423 | 121400 | 13766607100 | 48500 | 48500 | 48500 | 48500 | 576 |
| 490 | 20240423 | 121300 | 13738671100 | 48550 | 48500 | 48550 | 48450 | 685 |
| 491 | 20240423 | 121200 | 13705429250 | 48500 | 48450 | 48550 | 48450 | 3810 |
| 492 | 20240423 | 121100 | 13520660200 | 48500 | 48500 | 48500 | 48450 | 335 |
| 493 | 20240423 | 121000 | 13504419850 | 48450 | 48500 | 48500 | 48450 | 630 |
| 494 | 20240423 | 120900 | 13473880850 | 48500 | 48500 | 48500 | 48450 | 531 |
| 495 | 20240423 | 120800 | 13448132500 | 48450 | 48450 | 48500 | 48450 | 640 |
| 496 | 20240423 | 120700 | 13417118050 | 48450 | 48450 | 48450 | 48450 | 1430 |
| 497 | 20240423 | 120600 | 13347834550 | 48450 | 48350 | 48450 | 48350 | 2448 |
| 498 | 20240423 | 120500 | 13229314550 | 48350 | 48400 | 48400 | 48300 | 624 |
| 499 | 20240423 | 120400 | 13199137200 | 48400 | 48300 | 48400 | 48300 | 1443 |
| 500 | 20240423 | 120300 | 13129342650 | 48350 | 48300 | 48350 | 48250 | 589 |
| 501 | 20240423 | 120200 | 13100890450 | 48300 | 48300 | 48350 | 48250 | 297 |
| 502 | 20240423 | 120100 | 13086545000 | 48300 | 48250 | 48300 | 48250 | 406 |
| 503 | 20240423 | 120000 | 13066935600 | 48250 | 48250 | 48300 | 48200 | 511 |
| 504 | 20240423 | 115900 | 13042268000 | 48300 | 48250 | 48300 | 48200 | 338 |
| 505 | 20240423 | 115800 | 13025948250 | 48200 | 48250 | 48300 | 48200 | 369 |
| 506 | 20240423 | 115700 | 13008136800 | 48200 | 48250 | 48350 | 48200 | 529 |
| 507 | 20240423 | 115600 | 12982590400 | 48300 | 48250 | 48350 | 48250 | 402 |
| 508 | 20240423 | 115500 | 12963175900 | 48250 | 48250 | 48350 | 48250 | 251 |
| 509 | 20240423 | 115400 | 12951055200 | 48300 | 48300 | 48350 | 48200 | 320 |
| 510 | 20240423 | 115300 | 12935606350 | 48250 | 48250 | 48300 | 48200 | 435 |
| 511 | 20240423 | 115200 | 12914615500 | 48250 | 48250 | 48300 | 48200 | 700 |
| 512 | 20240423 | 115100 | 12880830450 | 48250 | 48200 | 48300 | 48200 | 441 |
| 513 | 20240423 | 115000 | 12859548000 | 48250 | 48200 | 48250 | 48200 | 447 |
| 514 | 20240423 | 114900 | 12837996200 | 48250 | 48250 | 48300 | 48200 | 476 |
| 515 | 20240423 | 114800 | 12815026600 | 48250 | 48250 | 48300 | 48150 | 372 |
| 516 | 20240423 | 114700 | 12797081900 | 48250 | 48100 | 48300 | 48100 | 377 |
| 517 | 20240423 | 114600 | 12778898550 | 48150 | 48150 | 48200 | 48100 | 274 |
| 518 | 20240423 | 114500 | 12765702300 | 48150 | 48250 | 48250 | 48100 | 1022 |
| 519 | 20240423 | 114400 | 12716507500 | 48200 | 48200 | 48300 | 48200 | 393 |
| 520 | 20240423 | 114300 | 12697539450 | 48150 | 48250 | 48300 | 48150 | 387 |
| 521 | 20240423 | 114200 | 12678866150 | 48250 | 48250 | 48300 | 48200 | 320 |
| 522 | 20240423 | 114100 | 12663416650 | 48250 | 48300 | 48300 | 48150 | 201 |
| 523 | 20240423 | 114000 | 12653717400 | 48250 | 48250 | 48300 | 48200 | 374 |
| 524 | 20240423 | 113900 | 12635660950 | 48250 | 48100 | 48250 | 48100 | 229 |
| 525 | 20240423 | 113800 | 12624619050 | 48100 | 48200 | 48250 | 48000 | 338 |
| 526 | 20240423 | 113700 | 12608347650 | 48200 | 48200 | 48250 | 48050 | 517 |
| 527 | 20240423 | 113600 | 12583423700 | 48200 | 48150 | 48200 | 48100 | 575 |
| 528 | 20240423 | 113500 | 12555747200 | 48150 | 48150 | 48250 | 48100 | 416 |
| 529 | 20240423 | 113400 | 12535692800 | 48200 | 48200 | 48250 | 48150 | 344 |
| 530 | 20240423 | 113300 | 12519113950 | 48200 | 48100 | 48200 | 48100 | 443 |
| 531 | 20240423 | 113200 | 12497768550 | 48200 | 47950 | 48250 | 47950 | 1351 |
| 532 | 20240423 | 113100 | 12432772350 | 48050 | 48200 | 48200 | 47950 | 1348 |
| 533 | 20240423 | 113000 | 12367959550 | 48150 | 48300 | 48300 | 48150 | 888 |
| 534 | 20240423 | 112900 | 12325139100 | 48250 | 48250 | 48300 | 48200 | 323 |
| 535 | 20240423 | 112800 | 12309556650 | 48300 | 48250 | 48350 | 48200 | 451 |
| 536 | 20240423 | 112700 | 12287778550 | 48300 | 48300 | 48350 | 48250 | 280 |
| 537 | 20240423 | 112600 | 12274254950 | 48300 | 48300 | 48400 | 48250 | 508 |
| 538 | 20240423 | 112500 | 12249693000 | 48250 | 48300 | 48350 | 48250 | 389 |
| 539 | 20240423 | 112400 | 12230900200 | 48350 | 48300 | 48350 | 48250 | 490 |
| 540 | 20240423 | 112300 | 12207222600 | 48300 | 48250 | 48300 | 48200 | 247 |
| 541 | 20240423 | 112200 | 12195304650 | 48250 | 48300 | 48350 | 48250 | 559 |
| 542 | 20240423 | 112100 | 12168307750 | 48350 | 48350 | 48350 | 48300 | 531 |
| 543 | 20240423 | 112000 | 12142642300 | 48350 | 48350 | 48400 | 48350 | 351 |
| 544 | 20240423 | 111900 | 12125662700 | 48350 | 48250 | 48400 | 48250 | 571 |
| 545 | 20240423 | 111800 | 12098046200 | 48300 | 48250 | 48300 | 48200 | 811 |
| 546 | 20240423 | 111700 | 12058901500 | 48250 | 48150 | 48250 | 48150 | 282 |
| 547 | 20240423 | 111600 | 12045305950 | 48200 | 48200 | 48250 | 48150 | 221 |
| 548 | 20240423 | 111500 | 12034656600 | 48200 | 48100 | 48250 | 48100 | 374 |
| 549 | 20240423 | 111400 | 12016637900 | 48100 | 48200 | 48200 | 48050 | 383 |
| 550 | 20240423 | 111300 | 11998190200 | 48200 | 48100 | 48200 | 48100 | 309 |
| 551 | 20240423 | 111200 | 11983310550 | 48150 | 48100 | 48150 | 48050 | 444 |
| 552 | 20240423 | 111100 | 11961943500 | 48050 | 48050 | 48150 | 48050 | 387 |
| 553 | 20240423 | 111000 | 11943331650 | 48100 | 48050 | 48100 | 47950 | 648 |
| 554 | 20240423 | 110900 | 11912205300 | 48000 | 48100 | 48100 | 48000 | 250 |
| 555 | 20240423 | 110800 | 11900194700 | 48050 | 48150 | 48200 | 48050 | 788 |
| 556 | 20240423 | 110700 | 11862266000 | 48200 | 48100 | 48200 | 48050 | 583 |
| 557 | 20240423 | 110600 | 11834213950 | 48100 | 47950 | 48200 | 47950 | 1495 |
| 558 | 20240423 | 110500 | 11762369100 | 47950 | 47900 | 47950 | 47850 | 636 |
| 559 | 20240423 | 110400 | 11731896000 | 47850 | 47600 | 47850 | 47400 | 2193 |
| 560 | 20240423 | 110300 | 11627481000 | 47600 | 47650 | 47650 | 47550 | 501 |
| 561 | 20240423 | 110200 | 11603623300 | 47650 | 47650 | 47700 | 47600 | 431 |
| 562 | 20240423 | 110100 | 11583083850 | 47700 | 47650 | 47700 | 47600 | 960 |
| 563 | 20240423 | 110000 | 11537322900 | 47600 | 47650 | 47750 | 47600 | 515 |
| 564 | 20240423 | 105900 | 11512779350 | 47650 | 47750 | 47800 | 47650 | 670 |
| 565 | 20240423 | 105800 | 11480817200 | 47750 | 47700 | 47800 | 47650 | 379 |
| 566 | 20240423 | 105700 | 11462726200 | 47650 | 47750 | 47800 | 47600 | 1568 |
| 567 | 20240423 | 105600 | 11387972300 | 47800 | 47750 | 47800 | 47600 | 1440 |
| 568 | 20240423 | 105500 | 11319293000 | 47700 | 47900 | 47900 | 47700 | 1607 |
| 569 | 20240423 | 105400 | 11242516200 | 47900 | 47850 | 47950 | 47850 | 486 |
| 570 | 20240423 | 105300 | 11219226900 | 47950 | 47900 | 47950 | 47800 | 1887 |
| 571 | 20240423 | 105200 | 11128937250 | 47900 | 47900 | 48000 | 47850 | 1329 |
| 572 | 20240423 | 105100 | 11065268800 | 47900 | 47950 | 48050 | 47850 | 668 |
| 573 | 20240423 | 105000 | 11033241950 | 47900 | 48000 | 48050 | 47900 | 2064 |
| 574 | 20240423 | 104900 | 10934275300 | 47950 | 48100 | 48100 | 47950 | 1345 |
| 575 | 20240423 | 104800 | 10869731950 | 48100 | 48100 | 48150 | 47950 | 337 |
| 576 | 20240423 | 104700 | 10853537950 | 48100 | 48100 | 48200 | 48100 | 437 |
| 577 | 20240423 | 104600 | 10832486250 | 48050 | 48100 | 48250 | 48000 | 318 |
| 578 | 20240423 | 104500 | 10817170400 | 48100 | 48300 | 48300 | 48000 | 1357 |
| 579 | 20240423 | 104400 | 10751884250 | 48200 | 48250 | 48300 | 48200 | 242 |
| 580 | 20240423 | 104300 | 10740201650 | 48250 | 48200 | 48350 | 48150 | 657 |
| 581 | 20240423 | 104200 | 10708506750 | 48200 | 48250 | 48300 | 48200 | 298 |
| 582 | 20240423 | 104100 | 10694121950 | 48250 | 48200 | 48300 | 48150 | 1011 |
| 583 | 20240423 | 104000 | 10645343800 | 48200 | 48200 | 48250 | 48100 | 1315 |
| 584 | 20240423 | 103900 | 10581928650 | 48250 | 48250 | 48300 | 48100 | 674 |
| 585 | 20240423 | 103800 | 10549444500 | 48250 | 48200 | 48350 | 48200 | 380 |
| 586 | 20240423 | 103700 | 10531108850 | 48200 | 48500 | 48500 | 48200 | 1049 |
| 587 | 20240423 | 103600 | 10480372600 | 48500 | 48500 | 48550 | 48450 | 583 |
| 588 | 20240423 | 103500 | 10452094000 | 48550 | 48550 | 48600 | 48500 | 1717 |
| 589 | 20240423 | 103400 | 10368677100 | 48550 | 48400 | 48650 | 48400 | 11663 |
| 590 | 20240423 | 103300 | 9802423150 | 48450 | 48350 | 48450 | 48350 | 5395 |
| 591 | 20240423 | 103200 | 9541156800 | 48300 | 48300 | 48400 | 48300 | 1642 |
| 592 | 20240423 | 103100 | 9461778900 | 48350 | 48350 | 48400 | 48300 | 362 |
| 593 | 20240423 | 103000 | 9444272150 | 48350 | 48350 | 48400 | 48300 | 404 |
| 594 | 20240423 | 102900 | 9424725450 | 48350 | 48300 | 48350 | 48300 | 730 |
| 595 | 20240423 | 102800 | 9389439750 | 48300 | 48350 | 48350 | 48300 | 632 |
| 596 | 20240423 | 102700 | 9358885250 | 48350 | 48200 | 48350 | 48200 | 1752 |
| 597 | 20240423 | 102600 | 9274210600 | 48300 | 48250 | 48300 | 48200 | 752 |
| 598 | 20240423 | 102500 | 9237898450 | 48300 | 48250 | 48350 | 48250 | 1102 |
| 599 | 20240423 | 102400 | 9184688750 | 48250 | 48200 | 48300 | 48200 | 829 |
| 600 | 20240423 | 102300 | 9144660400 | 48200 | 48200 | 48250 | 48150 | 683 |
| 601 | 20240423 | 102200 | 9111734750 | 48150 | 48000 | 48200 | 48000 | 361 |
| 602 | 20240423 | 102100 | 9094365450 | 48000 | 48100 | 48100 | 48000 | 765 |
| 603 | 20240423 | 102000 | 9057606450 | 48100 | 48100 | 48200 | 48100 | 319 |
| 604 | 20240423 | 101900 | 9042260400 | 48100 | 48200 | 48200 | 48000 | 457 |
| 605 | 20240423 | 101800 | 9020260000 | 48200 | 48200 | 48300 | 48100 | 535 |
| 606 | 20240423 | 101700 | 8994454350 | 48150 | 48300 | 48400 | 48000 | 2208 |
| 607 | 20240423 | 101600 | 8887921050 | 48400 | 48300 | 48400 | 48250 | 1873 |
| 608 | 20240423 | 101500 | 8797348200 | 48350 | 48250 | 48350 | 48200 | 4575 |
| 609 | 20240423 | 101400 | 8576445100 | 48250 | 48100 | 48300 | 48100 | 2165 |
| 610 | 20240423 | 101300 | 8472037300 | 48150 | 48000 | 48150 | 47950 | 1762 |
| 611 | 20240423 | 101200 | 8387323100 | 47950 | 48000 | 48000 | 47850 | 957 |
| 612 | 20240423 | 101100 | 8341428750 | 47900 | 47950 | 48000 | 47900 | 629 |
| 613 | 20240423 | 101000 | 8311257050 | 48000 | 47900 | 48000 | 47850 | 395 |
| 614 | 20240423 | 100900 | 8292310950 | 47850 | 48000 | 48050 | 47850 | 1629 |
| 615 | 20240423 | 100800 | 8214227600 | 48000 | 48000 | 48050 | 47900 | 1049 |
| 616 | 20240423 | 100700 | 8163896300 | 48050 | 48000 | 48050 | 48000 | 230 |
| 617 | 20240423 | 100600 | 8152849350 | 48050 | 48000 | 48100 | 47950 | 1252 |
| 618 | 20240423 | 100500 | 8092687750 | 47950 | 47900 | 47950 | 47900 | 705 |
| 619 | 20240423 | 100400 | 8058895850 | 47900 | 47950 | 48000 | 47900 | 838 |
| 620 | 20240423 | 100300 | 8018724650 | 48000 | 48100 | 48150 | 48000 | 1114 |
| 621 | 20240423 | 100200 | 7965215650 | 48100 | 48200 | 48200 | 48100 | 984 |
| 622 | 20240423 | 100100 | 7917845550 | 48150 | 48200 | 48250 | 48150 | 1119 |
| 623 | 20240423 | 100000 | 7863878000 | 48200 | 48250 | 48300 | 48100 | 1882 |
| 624 | 20240423 | 095900 | 7773164550 | 48250 | 48400 | 48400 | 48250 | 1437 |
| 625 | 20240423 | 095800 | 7703750250 | 48400 | 48450 | 48450 | 48150 | 2643 |
| 626 | 20240423 | 095700 | 7576058450 | 48450 | 48300 | 48500 | 48250 | 10574 |
| 627 | 20240423 | 095600 | 7063898100 | 48300 | 48300 | 48350 | 48200 | 2824 |
| 628 | 20240423 | 095500 | 6927495700 | 48300 | 48200 | 48350 | 48150 | 2013 |
| 629 | 20240423 | 095400 | 6830307100 | 48200 | 47950 | 48200 | 47950 | 2508 |
| 630 | 20240423 | 095300 | 6709692450 | 48000 | 47900 | 48100 | 47850 | 1503 |
| 631 | 20240423 | 095200 | 6637559500 | 47900 | 47800 | 47950 | 47750 | 2845 |
| 632 | 20240423 | 095100 | 6501447800 | 47800 | 48050 | 48050 | 47800 | 1376 |
| 633 | 20240423 | 095000 | 6435524950 | 48050 | 48100 | 48100 | 47900 | 823 |
| 634 | 20240423 | 094900 | 6396030350 | 48100 | 48000 | 48150 | 48000 | 2757 |
| 635 | 20240423 | 094800 | 6263564750 | 48000 | 48000 | 48150 | 47900 | 4251 |
| 636 | 20240423 | 094700 | 6059384350 | 48000 | 48050 | 48200 | 48000 | 1761 |
| 637 | 20240423 | 094600 | 5974661500 | 48100 | 48500 | 48500 | 47800 | 2282 |
| 638 | 20240423 | 094500 | 5864727500 | 48450 | 48100 | 48500 | 48100 | 8852 |
| 639 | 20240423 | 094400 | 5436942400 | 48100 | 48000 | 48100 | 47750 | 7336 |
| 640 | 20240423 | 094300 | 5084617450 | 48000 | 47700 | 48050 | 47650 | 11322 |
| 641 | 20240423 | 094200 | 4542483000 | 47750 | 47650 | 47800 | 47600 | 3837 |
| 642 | 20240423 | 094100 | 4359414250 | 47650 | 47700 | 47700 | 47600 | 2112 |
| 643 | 20240423 | 094000 | 4258794550 | 47700 | 47400 | 47700 | 47400 | 9136 |
| 644 | 20240423 | 093900 | 3824306200 | 47450 | 47400 | 47500 | 47400 | 2653 |
| 645 | 20240423 | 093800 | 3698467250 | 47400 | 47400 | 47450 | 47350 | 2052 |
| 646 | 20240423 | 093700 | 3601201900 | 47400 | 47450 | 47450 | 47400 | 1364 |
| 647 | 20240423 | 093600 | 3536490100 | 47450 | 47350 | 47450 | 47300 | 1941 |
| 648 | 20240423 | 093500 | 3444460300 | 47350 | 47350 | 47450 | 47200 | 3114 |
| 649 | 20240423 | 093400 | 3296982350 | 47350 | 47100 | 47350 | 47050 | 1464 |
| 650 | 20240423 | 093300 | 3227911700 | 47100 | 47300 | 47300 | 47050 | 2108 |
| 651 | 20240423 | 093200 | 3128500250 | 47250 | 47350 | 47400 | 47200 | 1654 |
| 652 | 20240423 | 093100 | 3050263450 | 47350 | 47300 | 47400 | 47200 | 2384 |
| 653 | 20240423 | 093000 | 2937424450 | 47300 | 47600 | 47600 | 47300 | 1408 |
| 654 | 20240423 | 092900 | 2870594100 | 47600 | 47300 | 47600 | 47300 | 6938 |
| 655 | 20240423 | 092800 | 2541408600 | 47300 | 47150 | 47350 | 47000 | 5208 |
| 656 | 20240423 | 092700 | 2295375700 | 47150 | 47150 | 47200 | 47000 | 1008 |
| 657 | 20240423 | 092600 | 2247901750 | 47200 | 47200 | 47250 | 46950 | 2004 |
| 658 | 20240423 | 092500 | 2153446250 | 47100 | 46900 | 47200 | 46900 | 5783 |
| 659 | 20240423 | 092400 | 1881236050 | 46900 | 46700 | 46900 | 46700 | 3617 |
| 660 | 20240423 | 092300 | 1711893350 | 46700 | 46700 | 46750 | 46650 | 712 |
| 661 | 20240423 | 092200 | 1678638600 | 46700 | 46650 | 46750 | 46500 | 2244 |
| 662 | 20240423 | 092100 | 1573929550 | 46600 | 46650 | 46750 | 46600 | 2541 |
| 663 | 20240423 | 092000 | 1455426350 | 46650 | 46550 | 46650 | 46450 | 1257 |
| 664 | 20240423 | 091900 | 1396875000 | 46550 | 46300 | 46550 | 46300 | 628 |
| 665 | 20240423 | 091800 | 1367702800 | 46250 | 46450 | 46500 | 46250 | 1314 |
| 666 | 20240423 | 091700 | 1306665000 | 46500 | 46150 | 46500 | 46150 | 1028 |
| 667 | 20240423 | 091600 | 1259021900 | 46150 | 46350 | 46350 | 46150 | 2774 |
| 668 | 20240423 | 091500 | 1130609750 | 46350 | 46300 | 46350 | 46300 | 509 |
| 669 | 20240423 | 091400 | 1107041400 | 46350 | 46350 | 46400 | 46350 | 543 |
| 670 | 20240423 | 091300 | 1081866800 | 46400 | 46400 | 46500 | 46350 | 1207 |
| 671 | 20240423 | 091200 | 1025809700 | 46400 | 46500 | 46500 | 46400 | 926 |
| 672 | 20240423 | 091100 | 982798500 | 46550 | 46450 | 46600 | 46450 | 2618 |
| 673 | 20240423 | 091000 | 861039050 | 46450 | 46300 | 46450 | 46250 | 3120 |
| 674 | 20240423 | 090900 | 716321400 | 46250 | 46000 | 46350 | 46000 | 2735 |
| 675 | 20240423 | 090800 | 590013600 | 46050 | 46000 | 46050 | 45950 | 1098 |
| 676 | 20240423 | 090700 | 539482700 | 46000 | 45900 | 46000 | 45850 | 1063 |
| 677 | 20240423 | 090600 | 490673700 | 45900 | 46050 | 46050 | 45850 | 284 |
| 678 | 20240423 | 090500 | 477629100 | 46050 | 45950 | 46100 | 45950 | 1449 |
| 679 | 20240423 | 090400 | 410991850 | 45950 | 46000 | 46050 | 45950 | 1480 |
| 680 | 20240423 | 090300 | 342955250 | 46000 | 45950 | 46050 | 45950 | 563 |
| 681 | 20240423 | 090200 | 317065000 | 45950 | 45700 | 45950 | 45700 | 316 |
| 682 | 20240423 | 090100 | 302599400 | 45900 | 46050 | 46150 | 45900 | 2191 |
| 683 | 20240423 | 090000 | 201745400 | 46050 | 45650 | 46150 | 45650 | 4402 |