36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 200900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 3 | 20240424 | 200800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20240424 | 200700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20240424 | 200600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20240424 | 200500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20240424 | 200400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20240424 | 200300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20240424 | 200200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20240424 | 200100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20240424 | 200000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20240424 | 195900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20240424 | 195800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20240424 | 195700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20240424 | 195600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20240424 | 195500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20240424 | 195400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20240424 | 195300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20240424 | 195200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20240424 | 195100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20240424 | 195000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20240424 | 194900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20240424 | 194800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20240424 | 194700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20240424 | 194600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20240424 | 194500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20240424 | 194400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20240424 | 194300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20240424 | 194200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20240424 | 194100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20240424 | 194000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20240424 | 193900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 33 | 20240424 | 193800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20240424 | 193700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20240424 | 193600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20240424 | 193500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20240424 | 193400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20240424 | 193300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20240424 | 193200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20240424 | 193100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20240424 | 193000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20240424 | 192900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20240424 | 192800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20240424 | 192700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20240424 | 192600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20240424 | 192500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20240424 | 192400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20240424 | 192300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20240424 | 192200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20240424 | 192100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20240424 | 192000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20240424 | 191900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20240424 | 191800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20240424 | 191700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20240424 | 191600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20240424 | 191500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20240424 | 191400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20240424 | 191300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20240424 | 191200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20240424 | 191100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20240424 | 191000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20240424 | 190900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 63 | 20240424 | 190800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20240424 | 190700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20240424 | 190600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20240424 | 190500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20240424 | 190400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20240424 | 190300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20240424 | 190200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20240424 | 190100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20240424 | 190000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20240424 | 185900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20240424 | 185800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20240424 | 185700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20240424 | 185600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20240424 | 185500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20240424 | 185400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20240424 | 185300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20240424 | 185200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20240424 | 185100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20240424 | 185000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20240424 | 184900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20240424 | 184800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20240424 | 184700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20240424 | 184600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20240424 | 184500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20240424 | 184400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20240424 | 184300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20240424 | 184200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20240424 | 184100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20240424 | 184000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20240424 | 183900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 93 | 20240424 | 183800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20240424 | 183700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20240424 | 183600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20240424 | 183500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20240424 | 183400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20240424 | 183300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20240424 | 183200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20240424 | 183100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20240424 | 183000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20240424 | 182900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20240424 | 182800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20240424 | 182700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20240424 | 182600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20240424 | 182500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20240424 | 182400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20240424 | 182300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20240424 | 182200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20240424 | 182100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20240424 | 182000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20240424 | 181900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20240424 | 181800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20240424 | 181700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20240424 | 181600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20240424 | 181500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20240424 | 181400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20240424 | 181300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20240424 | 181200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20240424 | 181100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20240424 | 181000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20240424 | 180900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 123 | 20240424 | 180800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20240424 | 180700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20240424 | 180600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20240424 | 180500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20240424 | 180400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20240424 | 180300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20240424 | 180200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20240424 | 180100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20240424 | 180000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20240424 | 175900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20240424 | 175800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20240424 | 175700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20240424 | 175600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20240424 | 175500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20240424 | 175400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20240424 | 175300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20240424 | 175200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20240424 | 175100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20240424 | 175000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20240424 | 174900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20240424 | 174800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20240424 | 174700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20240424 | 174600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20240424 | 174500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20240424 | 174400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20240424 | 174300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20240424 | 174200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20240424 | 174100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20240424 | 174000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20240424 | 173900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 153 | 20240424 | 173800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20240424 | 173700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20240424 | 173600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20240424 | 173500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20240424 | 173400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20240424 | 173300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20240424 | 173200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20240424 | 173100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20240424 | 173000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20240424 | 172900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20240424 | 172800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20240424 | 172700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20240424 | 172600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20240424 | 172500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20240424 | 172400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20240424 | 172300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20240424 | 172200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20240424 | 172100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20240424 | 172000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20240424 | 171900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20240424 | 171800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20240424 | 171700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20240424 | 171600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20240424 | 171500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20240424 | 171400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20240424 | 171300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20240424 | 171200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20240424 | 171100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20240424 | 171000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20240424 | 170900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 183 | 20240424 | 170800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20240424 | 170700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20240424 | 170600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20240424 | 170500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20240424 | 170400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20240424 | 170300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20240424 | 170200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20240424 | 170100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20240424 | 170000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20240424 | 165900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20240424 | 165800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20240424 | 165700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20240424 | 165600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20240424 | 165500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20240424 | 165400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20240424 | 165300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20240424 | 165200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20240424 | 165100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20240424 | 165000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20240424 | 164900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20240424 | 164800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20240424 | 164700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20240424 | 164600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20240424 | 164500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20240424 | 164400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20240424 | 164300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20240424 | 164200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20240424 | 164100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20240424 | 164000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20240424 | 163900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 213 | 20240424 | 163800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20240424 | 163700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20240424 | 163600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20240424 | 163500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20240424 | 163400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20240424 | 163300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20240424 | 163200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20240424 | 163100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20240424 | 163000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20240424 | 162900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20240424 | 162800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20240424 | 162700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20240424 | 162600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20240424 | 162500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20240424 | 162400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20240424 | 162300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20240424 | 162200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20240424 | 162100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20240424 | 162000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20240424 | 161900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20240424 | 161800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20240424 | 161700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20240424 | 161600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20240424 | 161500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20240424 | 161400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20240424 | 161300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20240424 | 161200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20240424 | 161100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20240424 | 161000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20240424 | 160900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 243 | 20240424 | 160800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20240424 | 160700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 245 | 20240424 | 160600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 246 | 20240424 | 160500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 247 | 20240424 | 160400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20240424 | 160300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20240424 | 160200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20240424 | 160100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20240424 | 160000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20240424 | 155900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20240424 | 155800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20240424 | 155700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20240424 | 155600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20240424 | 155500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20240424 | 155400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 258 | 20240424 | 155300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 259 | 20240424 | 155200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 260 | 20240424 | 155100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 261 | 20240424 | 155000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 262 | 20240424 | 154900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 263 | 20240424 | 154800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 264 | 20240424 | 154700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 265 | 20240424 | 154600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 266 | 20240424 | 154500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 267 | 20240424 | 154400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 268 | 20240424 | 154300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 269 | 20240424 | 154200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20240424 | 154100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20240424 | 154000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 272 | 20240424 | 153900 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 273 | 20240424 | 153800 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 274 | 20240424 | 153700 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 275 | 20240424 | 153600 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 276 | 20240424 | 153500 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 277 | 20240424 | 153400 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 278 | 20240424 | 153300 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 279 | 20240424 | 153200 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 280 | 20240424 | 153100 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 281 | 20240424 | 153000 | 24087450000 | 46800 | 46800 | 46800 | 46800 | 5314 |
| 282 | 20240424 | 152900 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 283 | 20240424 | 152800 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 284 | 20240424 | 152700 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 285 | 20240424 | 152600 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 286 | 20240424 | 152500 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 287 | 20240424 | 152400 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 288 | 20240424 | 152300 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 289 | 20240424 | 152200 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 290 | 20240424 | 152100 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 291 | 20240424 | 152000 | 23838754800 | 46800 | 46800 | 46800 | 46800 | 0 |
| 292 | 20240424 | 151900 | 23838754800 | 46800 | 46750 | 46850 | 46750 | 2237 |
| 293 | 20240424 | 151800 | 23734095650 | 46800 | 46750 | 46800 | 46750 | 1620 |
| 294 | 20240424 | 151700 | 23658296650 | 46800 | 46750 | 46800 | 46700 | 1636 |
| 295 | 20240424 | 151600 | 23581760500 | 46750 | 46750 | 46800 | 46700 | 1222 |
| 296 | 20240424 | 151500 | 23524632000 | 46800 | 46700 | 46800 | 46650 | 2108 |
| 297 | 20240424 | 151400 | 23426140750 | 46650 | 46550 | 46700 | 46550 | 2398 |
| 298 | 20240424 | 151300 | 23314320000 | 46550 | 46600 | 46600 | 46550 | 1090 |
| 299 | 20240424 | 151200 | 23263576450 | 46600 | 46600 | 46650 | 46550 | 703 |
| 300 | 20240424 | 151100 | 23230818400 | 46600 | 46550 | 46600 | 46500 | 1737 |
| 301 | 20240424 | 151000 | 23149966750 | 46500 | 46450 | 46550 | 46450 | 789 |
| 302 | 20240424 | 150900 | 23113277800 | 46450 | 46500 | 46500 | 46450 | 1378 |
| 303 | 20240424 | 150800 | 23049241050 | 46500 | 46650 | 46700 | 46500 | 1889 |
| 304 | 20240424 | 150700 | 22961178450 | 46650 | 46700 | 46750 | 46650 | 867 |
| 305 | 20240424 | 150600 | 22920690450 | 46700 | 46800 | 46800 | 46650 | 1151 |
| 306 | 20240424 | 150500 | 22866900300 | 46800 | 46750 | 46800 | 46650 | 2025 |
| 307 | 20240424 | 150400 | 22772201150 | 46750 | 46600 | 46750 | 46450 | 3842 |
| 308 | 20240424 | 150300 | 22593005150 | 46600 | 46500 | 46600 | 46400 | 2814 |
| 309 | 20240424 | 150200 | 22462081350 | 46550 | 46550 | 46600 | 46500 | 1531 |
| 310 | 20240424 | 150100 | 22390821300 | 46500 | 46500 | 46550 | 46450 | 948 |
| 311 | 20240424 | 150000 | 22346742300 | 46500 | 46400 | 46550 | 46350 | 2134 |
| 312 | 20240424 | 145900 | 22247567400 | 46350 | 46200 | 46350 | 46200 | 981 |
| 313 | 20240424 | 145800 | 22202176300 | 46200 | 46300 | 46300 | 46200 | 459 |
| 314 | 20240424 | 145700 | 22180941350 | 46300 | 46400 | 46400 | 46250 | 1790 |
| 315 | 20240424 | 145600 | 22098051050 | 46350 | 46550 | 46550 | 46350 | 984 |
| 316 | 20240424 | 145500 | 22052333300 | 46550 | 46800 | 46800 | 46550 | 2857 |
| 317 | 20240424 | 145400 | 21919103100 | 46800 | 46650 | 46850 | 46600 | 6383 |
| 318 | 20240424 | 145300 | 21620664100 | 46650 | 46400 | 46650 | 46400 | 8889 |
| 319 | 20240424 | 145200 | 21207003900 | 46400 | 46250 | 46500 | 46250 | 6881 |
| 320 | 20240424 | 145100 | 20887969550 | 46300 | 46200 | 46300 | 46200 | 1236 |
| 321 | 20240424 | 145000 | 20830818200 | 46200 | 46150 | 46200 | 46100 | 1522 |
| 322 | 20240424 | 144900 | 20760534250 | 46100 | 46100 | 46150 | 46100 | 541 |
| 323 | 20240424 | 144800 | 20735577300 | 46100 | 46000 | 46150 | 45950 | 4990 |
| 324 | 20240424 | 144700 | 20505698200 | 45950 | 46050 | 46050 | 45950 | 691 |
| 325 | 20240424 | 144600 | 20473909300 | 46000 | 46050 | 46050 | 46000 | 727 |
| 326 | 20240424 | 144500 | 20440464950 | 46050 | 46050 | 46050 | 46000 | 343 |
| 327 | 20240424 | 144400 | 20424683650 | 46050 | 46050 | 46050 | 46000 | 1149 |
| 328 | 20240424 | 144300 | 20371787950 | 46050 | 45950 | 46050 | 45950 | 1605 |
| 329 | 20240424 | 144200 | 20297942450 | 45950 | 45800 | 45950 | 45750 | 1974 |
| 330 | 20240424 | 144100 | 20207433550 | 45800 | 45700 | 45800 | 45700 | 127 |
| 331 | 20240424 | 144000 | 20201617850 | 45750 | 45600 | 45750 | 45600 | 1177 |
| 332 | 20240424 | 143900 | 20147838250 | 45600 | 45700 | 45700 | 45600 | 763 |
| 333 | 20240424 | 143800 | 20113015950 | 45700 | 45700 | 45750 | 45700 | 439 |
| 334 | 20240424 | 143700 | 20092952050 | 45700 | 45750 | 45750 | 45700 | 564 |
| 335 | 20240424 | 143600 | 20067158800 | 45800 | 45800 | 45850 | 45750 | 73 |
| 336 | 20240424 | 143500 | 20063815450 | 45800 | 45750 | 45850 | 45700 | 964 |
| 337 | 20240424 | 143400 | 20019734800 | 45750 | 45850 | 45850 | 45750 | 923 |
| 338 | 20240424 | 143300 | 19977455000 | 45850 | 45950 | 45950 | 45850 | 218 |
| 339 | 20240424 | 143200 | 19967446000 | 45950 | 45950 | 46000 | 45900 | 88 |
| 340 | 20240424 | 143100 | 19963403050 | 45950 | 46000 | 46050 | 45900 | 877 |
| 341 | 20240424 | 143000 | 19923071950 | 46000 | 46000 | 46100 | 45950 | 573 |
| 342 | 20240424 | 142900 | 19896688100 | 46000 | 45950 | 46000 | 45850 | 552 |
| 343 | 20240424 | 142800 | 19871311450 | 45900 | 45850 | 46000 | 45800 | 2871 |
| 344 | 20240424 | 142700 | 19739574850 | 45850 | 45700 | 45850 | 45700 | 961 |
| 345 | 20240424 | 142600 | 19695584350 | 45700 | 45700 | 45700 | 45650 | 1034 |
| 346 | 20240424 | 142500 | 19648332000 | 45700 | 45650 | 45700 | 45650 | 1415 |
| 347 | 20240424 | 142400 | 19583713500 | 45650 | 45950 | 46000 | 45650 | 1833 |
| 348 | 20240424 | 142300 | 19499764600 | 46000 | 46000 | 46000 | 45950 | 442 |
| 349 | 20240424 | 142200 | 19479438900 | 46050 | 46100 | 46100 | 46050 | 845 |
| 350 | 20240424 | 142100 | 19440516250 | 46050 | 46200 | 46200 | 46000 | 1376 |
| 351 | 20240424 | 142000 | 19377049950 | 46200 | 46250 | 46250 | 46200 | 1732 |
| 352 | 20240424 | 141900 | 19296984950 | 46250 | 46050 | 46300 | 46000 | 8737 |
| 353 | 20240424 | 141800 | 18893723250 | 46050 | 46000 | 46050 | 46000 | 1249 |
| 354 | 20240424 | 141700 | 18836245900 | 45950 | 46000 | 46000 | 45950 | 2053 |
| 355 | 20240424 | 141600 | 18741857850 | 46000 | 46000 | 46000 | 45950 | 502 |
| 356 | 20240424 | 141500 | 18718768050 | 46000 | 45850 | 46000 | 45850 | 8551 |
| 357 | 20240424 | 141400 | 18325744200 | 45800 | 45750 | 45850 | 45700 | 2173 |
| 358 | 20240424 | 141300 | 18226254500 | 45750 | 45750 | 45800 | 45700 | 795 |
| 359 | 20240424 | 141200 | 18189864750 | 45750 | 45750 | 45800 | 45700 | 574 |
| 360 | 20240424 | 141100 | 18163604000 | 45750 | 45750 | 45800 | 45750 | 316 |
| 361 | 20240424 | 141000 | 18149134500 | 45750 | 45750 | 45750 | 45650 | 571 |
| 362 | 20240424 | 140900 | 18123014450 | 45750 | 45800 | 45850 | 45750 | 682 |
| 363 | 20240424 | 140800 | 18091777750 | 45800 | 45800 | 45850 | 45800 | 790 |
| 364 | 20240424 | 140700 | 18055595000 | 45800 | 45850 | 45850 | 45750 | 551 |
| 365 | 20240424 | 140600 | 18030351950 | 45900 | 45700 | 45900 | 45650 | 2510 |
| 366 | 20240424 | 140500 | 17915455150 | 45700 | 45700 | 45850 | 45700 | 596 |
| 367 | 20240424 | 140400 | 17888178000 | 45800 | 45750 | 45850 | 45600 | 2226 |
| 368 | 20240424 | 140300 | 17786362350 | 45750 | 45700 | 45850 | 45700 | 3115 |
| 369 | 20240424 | 140200 | 17643674700 | 45750 | 45600 | 45750 | 45600 | 2275 |
| 370 | 20240424 | 140100 | 17539745850 | 45600 | 45500 | 45650 | 45500 | 1181 |
| 371 | 20240424 | 140000 | 17485938550 | 45500 | 45450 | 45500 | 45450 | 1064 |
| 372 | 20240424 | 135900 | 17437527150 | 45450 | 45550 | 45550 | 45450 | 1133 |
| 373 | 20240424 | 135800 | 17385972900 | 45550 | 45700 | 45700 | 45500 | 854 |
| 374 | 20240424 | 135700 | 17347051750 | 45600 | 45250 | 45700 | 45250 | 8705 |
| 375 | 20240424 | 135600 | 16951141100 | 45250 | 45300 | 45300 | 45250 | 501 |
| 376 | 20240424 | 135500 | 16928448100 | 45250 | 45250 | 45350 | 45250 | 62 |
| 377 | 20240424 | 135400 | 16925642400 | 45350 | 45300 | 45350 | 45300 | 175 |
| 378 | 20240424 | 135300 | 16917713750 | 45350 | 45300 | 45350 | 45300 | 159 |
| 379 | 20240424 | 135200 | 16910510800 | 45250 | 45250 | 45300 | 45250 | 135 |
| 380 | 20240424 | 135100 | 16904398550 | 45300 | 45250 | 45300 | 45250 | 538 |
| 381 | 20240424 | 135000 | 16880035100 | 45300 | 45300 | 45300 | 45300 | 122 |
| 382 | 20240424 | 134900 | 16874508500 | 45250 | 45250 | 45300 | 45250 | 180 |
| 383 | 20240424 | 134800 | 16866363450 | 45250 | 45450 | 45450 | 45250 | 1600 |
| 384 | 20240424 | 134700 | 16793748800 | 45450 | 45400 | 45450 | 45350 | 1274 |
| 385 | 20240424 | 134600 | 16735870500 | 45350 | 45100 | 45400 | 45000 | 3953 |
| 386 | 20240424 | 134500 | 16557108400 | 45100 | 45050 | 45100 | 45000 | 461 |
| 387 | 20240424 | 134400 | 16536341650 | 45050 | 45000 | 45050 | 45000 | 72 |
| 388 | 20240424 | 134300 | 16533101100 | 45050 | 44950 | 45050 | 44950 | 171 |
| 389 | 20240424 | 134200 | 16525401550 | 44950 | 45000 | 45000 | 44950 | 254 |
| 390 | 20240424 | 134100 | 16513980300 | 45000 | 45000 | 45000 | 45000 | 214 |
| 391 | 20240424 | 134000 | 16504350300 | 45000 | 44800 | 45000 | 44800 | 765 |
| 392 | 20240424 | 133900 | 16469980200 | 44900 | 44900 | 44900 | 44800 | 612 |
| 393 | 20240424 | 133800 | 16442508800 | 44900 | 44850 | 44900 | 44850 | 143 |
| 394 | 20240424 | 133700 | 16436092650 | 44800 | 44950 | 44950 | 44750 | 1278 |
| 395 | 20240424 | 133600 | 16378767400 | 44950 | 45000 | 45100 | 44950 | 554 |
| 396 | 20240424 | 133500 | 16353853600 | 45000 | 45200 | 45200 | 45000 | 693 |
| 397 | 20240424 | 133400 | 16322600700 | 45200 | 45300 | 45300 | 45200 | 792 |
| 398 | 20240424 | 133300 | 16286799350 | 45300 | 45250 | 45400 | 45250 | 990 |
| 399 | 20240424 | 133200 | 16241953200 | 45250 | 45250 | 45250 | 45200 | 158 |
| 400 | 20240424 | 133100 | 16234803750 | 45300 | 45250 | 45300 | 45200 | 292 |
| 401 | 20240424 | 133000 | 16221593200 | 45300 | 45200 | 45300 | 45200 | 714 |
| 402 | 20240424 | 132900 | 16189294550 | 45200 | 45250 | 45350 | 45200 | 1195 |
| 403 | 20240424 | 132800 | 16135233050 | 45250 | 45350 | 45400 | 45250 | 442 |
| 404 | 20240424 | 132700 | 16115204850 | 45400 | 45450 | 45500 | 45250 | 1296 |
| 405 | 20240424 | 132600 | 16056380600 | 45450 | 45250 | 45500 | 45200 | 4825 |
| 406 | 20240424 | 132500 | 15837715300 | 45200 | 45450 | 45450 | 45100 | 1239 |
| 407 | 20240424 | 132400 | 15781732700 | 45450 | 44750 | 45500 | 44650 | 9084 |
| 408 | 20240424 | 132300 | 15371869450 | 44800 | 44600 | 44800 | 44600 | 2885 |
| 409 | 20240424 | 132200 | 15242848400 | 44600 | 44750 | 44750 | 44600 | 913 |
| 410 | 20240424 | 132100 | 15202041550 | 44750 | 44400 | 44750 | 44400 | 3842 |
| 411 | 20240424 | 132000 | 15030700600 | 44400 | 44350 | 44450 | 44350 | 153 |
| 412 | 20240424 | 131900 | 15023907100 | 44300 | 44150 | 44450 | 44150 | 2084 |
| 413 | 20240424 | 131800 | 14931451950 | 44150 | 44150 | 44150 | 44150 | 27 |
| 414 | 20240424 | 131700 | 14930259900 | 44100 | 44150 | 44150 | 44100 | 183 |
| 415 | 20240424 | 131600 | 14922182800 | 44150 | 44100 | 44150 | 44100 | 26 |
| 416 | 20240424 | 131500 | 14921035900 | 44150 | 44150 | 44150 | 44150 | 10 |
| 417 | 20240424 | 131400 | 14920594400 | 44100 | 44200 | 44200 | 44100 | 76 |
| 418 | 20240424 | 131300 | 14917240400 | 44250 | 44250 | 44300 | 44200 | 542 |
| 419 | 20240424 | 131200 | 14893272350 | 44250 | 44250 | 44300 | 44200 | 179 |
| 420 | 20240424 | 131100 | 14885353450 | 44250 | 44250 | 44300 | 44200 | 67 |
| 421 | 20240424 | 131000 | 14882388100 | 44200 | 44250 | 44300 | 44200 | 339 |
| 422 | 20240424 | 130900 | 14867376750 | 44250 | 44200 | 44250 | 44200 | 44 |
| 423 | 20240424 | 130800 | 14865429950 | 44200 | 44200 | 44200 | 44150 | 686 |
| 424 | 20240424 | 130700 | 14835139050 | 44200 | 44150 | 44200 | 44150 | 155 |
| 425 | 20240424 | 130600 | 14828290700 | 44200 | 44200 | 44200 | 44150 | 25 |
| 426 | 20240424 | 130500 | 14827186450 | 44200 | 44200 | 44200 | 44200 | 1 |
| 427 | 20240424 | 130400 | 14827142250 | 44200 | 44100 | 44200 | 44100 | 601 |
| 428 | 20240424 | 130300 | 14800610400 | 44050 | 44050 | 44100 | 44050 | 121 |
| 429 | 20240424 | 130200 | 14795280300 | 44150 | 44100 | 44150 | 44050 | 852 |
| 430 | 20240424 | 130100 | 14757706750 | 44100 | 44100 | 44100 | 44100 | 5 |
| 431 | 20240424 | 130000 | 14757486250 | 44100 | 44150 | 44150 | 44100 | 11 |
| 432 | 20240424 | 125900 | 14757001100 | 44050 | 44100 | 44150 | 44050 | 62 |
| 433 | 20240424 | 125800 | 14754268050 | 44100 | 44100 | 44150 | 44100 | 299 |
| 434 | 20240424 | 125700 | 14741081150 | 44100 | 44150 | 44150 | 44100 | 60 |
| 435 | 20240424 | 125600 | 14738434100 | 44050 | 44100 | 44100 | 44050 | 1583 |
| 436 | 20240424 | 125500 | 14668624000 | 44000 | 44050 | 44050 | 43950 | 201 |
| 437 | 20240424 | 125400 | 14659781700 | 44100 | 44000 | 44100 | 43950 | 394 |
| 438 | 20240424 | 125300 | 14642447350 | 44000 | 43950 | 44000 | 43950 | 160 |
| 439 | 20240424 | 125200 | 14635408050 | 43950 | 43950 | 43950 | 43950 | 333 |
| 440 | 20240424 | 125100 | 14620772700 | 43950 | 44050 | 44050 | 43950 | 914 |
| 441 | 20240424 | 125000 | 14580561600 | 44050 | 44200 | 44200 | 44050 | 460 |
| 442 | 20240424 | 124900 | 14560282300 | 44200 | 44150 | 44200 | 44150 | 50 |
| 443 | 20240424 | 124800 | 14558073300 | 44100 | 44100 | 44100 | 44100 | 19 |
| 444 | 20240424 | 124700 | 14557235400 | 44100 | 44100 | 44150 | 44100 | 78 |
| 445 | 20240424 | 124600 | 14553792600 | 44000 | 43950 | 44000 | 43950 | 22 |
| 446 | 20240424 | 124500 | 14552825650 | 43950 | 44150 | 44200 | 43900 | 2663 |
| 447 | 20240424 | 124400 | 14435626450 | 44150 | 44150 | 44150 | 44100 | 65 |
| 448 | 20240424 | 124300 | 14432757200 | 44100 | 44100 | 44100 | 44100 | 120 |
| 449 | 20240424 | 124200 | 14427465200 | 44100 | 44200 | 44200 | 44100 | 2 |
| 450 | 20240424 | 124100 | 14427376900 | 44100 | 44150 | 44150 | 44100 | 150 |
| 451 | 20240424 | 124000 | 14420756900 | 44150 | 44050 | 44150 | 44050 | 41 |
| 452 | 20240424 | 123900 | 14418947750 | 44000 | 44100 | 44150 | 44000 | 833 |
| 453 | 20240424 | 123800 | 14382253400 | 44150 | 44050 | 44150 | 44050 | 556 |
| 454 | 20240424 | 123700 | 14357761500 | 44050 | 44050 | 44050 | 44050 | 26 |
| 455 | 20240424 | 123600 | 14356616200 | 44050 | 44050 | 44050 | 44050 | 53 |
| 456 | 20240424 | 123500 | 14354281550 | 44000 | 44100 | 44100 | 44000 | 228 |
| 457 | 20240424 | 123400 | 14344233550 | 44050 | 44050 | 44050 | 44000 | 12 |
| 458 | 20240424 | 123300 | 14343705200 | 44000 | 44200 | 44200 | 44000 | 25 |
| 459 | 20240424 | 123200 | 14342602200 | 44200 | 44200 | 44200 | 44200 | 98 |
| 460 | 20240424 | 123100 | 14338270600 | 44000 | 44050 | 44150 | 43950 | 1097 |
| 461 | 20240424 | 123000 | 14290007550 | 44050 | 44050 | 44100 | 44050 | 1109 |
| 462 | 20240424 | 122900 | 14241156000 | 44050 | 44050 | 44050 | 44050 | 17 |
| 463 | 20240424 | 122800 | 14240407150 | 44050 | 44150 | 44150 | 44000 | 46 |
| 464 | 20240424 | 122700 | 14238380900 | 44150 | 44050 | 44150 | 44000 | 826 |
| 465 | 20240424 | 122600 | 14202030250 | 44050 | 44100 | 44100 | 44050 | 44 |
| 466 | 20240424 | 122500 | 14200090000 | 44150 | 44150 | 44150 | 44100 | 127 |
| 467 | 20240424 | 122400 | 14194485850 | 44150 | 44050 | 44200 | 44050 | 23 |
| 468 | 20240424 | 122300 | 14193470750 | 44050 | 44000 | 44200 | 44000 | 39 |
| 469 | 20240424 | 122200 | 14191754500 | 44000 | 44000 | 44200 | 44000 | 19 |
| 470 | 20240424 | 122100 | 14190917700 | 44000 | 44000 | 44000 | 43950 | 202 |
| 471 | 20240424 | 122000 | 14182031850 | 44000 | 43950 | 44000 | 43950 | 341 |
| 472 | 20240424 | 121900 | 14167044850 | 44000 | 43950 | 44000 | 43900 | 1619 |
| 473 | 20240424 | 121800 | 14095926600 | 44000 | 43950 | 44000 | 43950 | 199 |
| 474 | 20240424 | 121700 | 14087171100 | 43950 | 44000 | 44100 | 43950 | 560 |
| 475 | 20240424 | 121600 | 14062534150 | 44100 | 44000 | 44150 | 43950 | 461 |
| 476 | 20240424 | 121500 | 14042264500 | 44000 | 44100 | 44200 | 43950 | 2061 |
| 477 | 20240424 | 121400 | 13951548900 | 44150 | 44200 | 44200 | 44150 | 210 |
| 478 | 20240424 | 121300 | 13942277300 | 44150 | 44150 | 44200 | 44150 | 29 |
| 479 | 20240424 | 121200 | 13940996650 | 44150 | 44150 | 44150 | 44100 | 159 |
| 480 | 20240424 | 121100 | 13933983400 | 44100 | 44100 | 44100 | 44100 | 5 |
| 481 | 20240424 | 121000 | 13933762900 | 44150 | 44100 | 44150 | 44100 | 194 |
| 482 | 20240424 | 120900 | 13925201950 | 44100 | 44100 | 44100 | 44050 | 65 |
| 483 | 20240424 | 120800 | 13922336950 | 44100 | 44050 | 44100 | 44050 | 280 |
| 484 | 20240424 | 120700 | 13910002800 | 44050 | 44100 | 44100 | 44050 | 191 |
| 485 | 20240424 | 120600 | 13901580350 | 44050 | 44100 | 44100 | 44050 | 144 |
| 486 | 20240424 | 120500 | 13895233300 | 44050 | 44050 | 44050 | 44050 | 179 |
| 487 | 20240424 | 120400 | 13887348350 | 44150 | 44100 | 44300 | 44100 | 1120 |
| 488 | 20240424 | 120300 | 13837946950 | 44100 | 44300 | 44300 | 44100 | 237 |
| 489 | 20240424 | 120200 | 13827476850 | 44300 | 44200 | 44300 | 44200 | 83 |
| 490 | 20240424 | 120100 | 13823801550 | 44100 | 44200 | 44200 | 44100 | 172 |
| 491 | 20240424 | 120000 | 13816203250 | 44150 | 44150 | 44150 | 44150 | 16 |
| 492 | 20240424 | 115900 | 13815496850 | 44150 | 44150 | 44150 | 44100 | 70 |
| 493 | 20240424 | 115800 | 13812407150 | 44150 | 44250 | 44250 | 44100 | 785 |
| 494 | 20240424 | 115700 | 13777754550 | 44200 | 44300 | 44300 | 44200 | 565 |
| 495 | 20240424 | 115600 | 13752749350 | 44300 | 44300 | 44300 | 44300 | 8 |
| 496 | 20240424 | 115500 | 13752394950 | 44250 | 44300 | 44300 | 44250 | 9 |
| 497 | 20240424 | 115400 | 13751996400 | 44250 | 44200 | 44250 | 44200 | 194 |
| 498 | 20240424 | 115300 | 13743413000 | 44250 | 44250 | 44250 | 44250 | 12 |
| 499 | 20240424 | 115200 | 13742882000 | 44250 | 44300 | 44300 | 44250 | 195 |
| 500 | 20240424 | 115100 | 13734253050 | 44300 | 44300 | 44350 | 44300 | 316 |
| 501 | 20240424 | 115000 | 13720254150 | 44300 | 44300 | 44350 | 44300 | 63 |
| 502 | 20240424 | 114900 | 13717460200 | 44350 | 44300 | 44350 | 44300 | 70 |
| 503 | 20240424 | 114800 | 13714358700 | 44300 | 44250 | 44300 | 44250 | 412 |
| 504 | 20240424 | 114700 | 13696116150 | 44300 | 44300 | 44300 | 44300 | 21 |
| 505 | 20240424 | 114600 | 13695185850 | 44300 | 44300 | 44350 | 44300 | 79 |
| 506 | 20240424 | 114500 | 13691685900 | 44300 | 44200 | 44400 | 44200 | 341 |
| 507 | 20240424 | 114400 | 13676581400 | 44200 | 44050 | 44200 | 44050 | 73 |
| 508 | 20240424 | 114300 | 13673361050 | 44000 | 44300 | 44300 | 44000 | 4744 |
| 509 | 20240424 | 114200 | 13464105050 | 44250 | 44300 | 44300 | 44250 | 309 |
| 510 | 20240424 | 114100 | 13450425400 | 44300 | 44300 | 44350 | 44300 | 123 |
| 511 | 20240424 | 114000 | 13444976250 | 44350 | 44350 | 44350 | 44350 | 2 |
| 512 | 20240424 | 113900 | 13444887550 | 44350 | 44350 | 44400 | 44350 | 77 |
| 513 | 20240424 | 113800 | 13441471500 | 44350 | 44350 | 44350 | 44350 | 95 |
| 514 | 20240424 | 113700 | 13437258250 | 44400 | 44250 | 44400 | 44250 | 835 |
| 515 | 20240424 | 113600 | 13400237750 | 44300 | 44250 | 44300 | 44250 | 194 |
| 516 | 20240424 | 113500 | 13391653200 | 44300 | 44300 | 44300 | 44250 | 281 |
| 517 | 20240424 | 113400 | 13379216950 | 44250 | 44300 | 44300 | 44250 | 5 |
| 518 | 20240424 | 113300 | 13378995500 | 44250 | 44350 | 44350 | 44250 | 62 |
| 519 | 20240424 | 113200 | 13376250450 | 44350 | 44400 | 44400 | 44300 | 1043 |
| 520 | 20240424 | 113100 | 13329992700 | 44400 | 44450 | 44450 | 44400 | 317 |
| 521 | 20240424 | 113000 | 13315915600 | 44450 | 44500 | 44500 | 44400 | 154 |
| 522 | 20240424 | 112900 | 13309073450 | 44500 | 44550 | 44550 | 44400 | 743 |
| 523 | 20240424 | 112800 | 13276033900 | 44550 | 44550 | 44600 | 44500 | 424 |
| 524 | 20240424 | 112700 | 13257145100 | 44550 | 44500 | 44550 | 44500 | 719 |
| 525 | 20240424 | 112600 | 13225138600 | 44500 | 44450 | 44500 | 44450 | 231 |
| 526 | 20240424 | 112500 | 13214869600 | 44450 | 44450 | 44500 | 44450 | 229 |
| 527 | 20240424 | 112400 | 13204685000 | 44450 | 44450 | 44500 | 44450 | 128 |
| 528 | 20240424 | 112300 | 13198994250 | 44450 | 44350 | 44450 | 44350 | 725 |
| 529 | 20240424 | 112200 | 13166793600 | 44400 | 44350 | 44400 | 44350 | 245 |
| 530 | 20240424 | 112100 | 13155916050 | 44350 | 44350 | 44350 | 44300 | 135 |
| 531 | 20240424 | 112000 | 13149929000 | 44300 | 44350 | 44350 | 44300 | 65 |
| 532 | 20240424 | 111900 | 13147049250 | 44400 | 44300 | 44400 | 44250 | 653 |
| 533 | 20240424 | 111800 | 13118116300 | 44300 | 44250 | 44300 | 44250 | 135 |
| 534 | 20240424 | 111700 | 13112137850 | 44250 | 44300 | 44350 | 44250 | 261 |
| 535 | 20240424 | 111600 | 13100580500 | 44300 | 44300 | 44300 | 44300 | 147 |
| 536 | 20240424 | 111500 | 13094068400 | 44300 | 44300 | 44300 | 44250 | 383 |
| 537 | 20240424 | 111400 | 13077116500 | 44300 | 44300 | 44350 | 44300 | 86 |
| 538 | 20240424 | 111300 | 13073306400 | 44300 | 44250 | 44300 | 44250 | 79 |
| 539 | 20240424 | 111200 | 13069807300 | 44250 | 44250 | 44250 | 44200 | 64 |
| 540 | 20240424 | 111100 | 13066977000 | 44250 | 44250 | 44250 | 44250 | 97 |
| 541 | 20240424 | 111000 | 13062684750 | 44250 | 44200 | 44250 | 44200 | 120 |
| 542 | 20240424 | 110900 | 13057380700 | 44200 | 44200 | 44200 | 44200 | 114 |
| 543 | 20240424 | 110800 | 13052341900 | 44200 | 44200 | 44200 | 44200 | 21 |
| 544 | 20240424 | 110700 | 13051413700 | 44150 | 44250 | 44250 | 44150 | 337 |
| 545 | 20240424 | 110600 | 13036519950 | 44200 | 44350 | 44350 | 44200 | 604 |
| 546 | 20240424 | 110500 | 13009775100 | 44350 | 44300 | 44350 | 44300 | 393 |
| 547 | 20240424 | 110400 | 12992359300 | 44250 | 44300 | 44300 | 44250 | 60 |
| 548 | 20240424 | 110300 | 12989701800 | 44150 | 44150 | 44300 | 44150 | 134 |
| 549 | 20240424 | 110200 | 12983779050 | 44150 | 44150 | 44150 | 44150 | 1 |
| 550 | 20240424 | 110100 | 12983734900 | 44150 | 44150 | 44300 | 44100 | 500 |
| 551 | 20240424 | 110000 | 12961648450 | 44200 | 44150 | 44250 | 44150 | 680 |
| 552 | 20240424 | 105900 | 12931593850 | 44150 | 44050 | 44200 | 44050 | 72 |
| 553 | 20240424 | 105800 | 12928417400 | 44050 | 44100 | 44150 | 44050 | 432 |
| 554 | 20240424 | 105700 | 12909357650 | 44000 | 44050 | 44150 | 44000 | 326 |
| 555 | 20240424 | 105600 | 12894993050 | 44150 | 43900 | 44200 | 43900 | 772 |
| 556 | 20240424 | 105500 | 12861055000 | 43950 | 43950 | 44000 | 43900 | 1065 |
| 557 | 20240424 | 105400 | 12814252700 | 43950 | 44400 | 44400 | 43950 | 10471 |
| 558 | 20240424 | 105300 | 12352679150 | 44450 | 44500 | 44500 | 44400 | 310 |
| 559 | 20240424 | 105200 | 12338902700 | 44500 | 44350 | 44500 | 44350 | 1069 |
| 560 | 20240424 | 105100 | 12291470550 | 44350 | 44350 | 44350 | 44300 | 155 |
| 561 | 20240424 | 105000 | 12284596900 | 44350 | 44300 | 44350 | 44250 | 408 |
| 562 | 20240424 | 104900 | 12266511750 | 44300 | 44250 | 44300 | 44250 | 85 |
| 563 | 20240424 | 104800 | 12262747400 | 44250 | 44250 | 44250 | 44250 | 191 |
| 564 | 20240424 | 104700 | 12254295650 | 44250 | 44250 | 44250 | 44200 | 312 |
| 565 | 20240424 | 104600 | 12240490350 | 44200 | 44200 | 44250 | 44200 | 433 |
| 566 | 20240424 | 104500 | 12221346250 | 44200 | 44300 | 44300 | 44200 | 640 |
| 567 | 20240424 | 104400 | 12193027500 | 44250 | 44350 | 44400 | 44250 | 1357 |
| 568 | 20240424 | 104300 | 12132924150 | 44400 | 44300 | 44400 | 44300 | 222 |
| 569 | 20240424 | 104200 | 12123080100 | 44300 | 44450 | 44450 | 44300 | 576 |
| 570 | 20240424 | 104100 | 12097519500 | 44400 | 44400 | 44450 | 44400 | 134 |
| 571 | 20240424 | 104000 | 12091564100 | 44400 | 44400 | 44400 | 44400 | 103 |
| 572 | 20240424 | 103900 | 12086990900 | 44400 | 44450 | 44450 | 44400 | 1048 |
| 573 | 20240424 | 103800 | 12040453350 | 44500 | 44550 | 44550 | 44500 | 122 |
| 574 | 20240424 | 103700 | 12035023800 | 44550 | 44600 | 44600 | 44550 | 535 |
| 575 | 20240424 | 103600 | 12011172750 | 44600 | 44650 | 44700 | 44600 | 1488 |
| 576 | 20240424 | 103500 | 11944772650 | 44650 | 44650 | 44650 | 44600 | 495 |
| 577 | 20240424 | 103400 | 11922673100 | 44650 | 44650 | 44650 | 44600 | 294 |
| 578 | 20240424 | 103300 | 11909556250 | 44700 | 44600 | 44700 | 44550 | 126 |
| 579 | 20240424 | 103200 | 11903938500 | 44600 | 44650 | 44650 | 44600 | 309 |
| 580 | 20240424 | 103100 | 11890146150 | 44600 | 44450 | 44650 | 44450 | 211 |
| 581 | 20240424 | 103000 | 11880757000 | 44400 | 44550 | 44550 | 44400 | 714 |
| 582 | 20240424 | 102900 | 11848995350 | 44500 | 44400 | 44500 | 44400 | 1218 |
| 583 | 20240424 | 102800 | 11794823100 | 44450 | 44400 | 44500 | 44400 | 206 |
| 584 | 20240424 | 102700 | 11785671250 | 44400 | 44450 | 44500 | 44400 | 1040 |
| 585 | 20240424 | 102600 | 11739462900 | 44450 | 44350 | 44600 | 44250 | 578 |
| 586 | 20240424 | 102500 | 11713814200 | 44250 | 44700 | 44750 | 44150 | 9670 |
| 587 | 20240424 | 102400 | 11284085500 | 44750 | 44700 | 44750 | 44700 | 159 |
| 588 | 20240424 | 102300 | 11276970500 | 44750 | 44700 | 44750 | 44700 | 281 |
| 589 | 20240424 | 102200 | 11264408600 | 44700 | 44750 | 44750 | 44650 | 509 |
| 590 | 20240424 | 102100 | 11241655100 | 44750 | 44850 | 44900 | 44700 | 767 |
| 591 | 20240424 | 102000 | 11207311900 | 44900 | 44900 | 44900 | 44800 | 177 |
| 592 | 20240424 | 101900 | 11199374150 | 44900 | 44900 | 44900 | 44850 | 52 |
| 593 | 20240424 | 101800 | 11197040000 | 44750 | 45050 | 45050 | 44750 | 709 |
| 594 | 20240424 | 101700 | 11165216250 | 45050 | 45000 | 45100 | 44900 | 526 |
| 595 | 20240424 | 101600 | 11141523700 | 45000 | 44800 | 45000 | 44750 | 159 |
| 596 | 20240424 | 101500 | 11134382200 | 44750 | 44650 | 44900 | 44650 | 1320 |
| 597 | 20240424 | 101400 | 11075288250 | 44700 | 44700 | 44750 | 44650 | 785 |
| 598 | 20240424 | 101300 | 11040198650 | 44750 | 44750 | 44800 | 44750 | 728 |
| 599 | 20240424 | 101200 | 11007613400 | 44800 | 44750 | 44800 | 44700 | 996 |
| 600 | 20240424 | 101100 | 10963052400 | 44750 | 44800 | 44800 | 44700 | 494 |
| 601 | 20240424 | 101000 | 10940957300 | 44800 | 44800 | 44800 | 44700 | 1002 |
| 602 | 20240424 | 100900 | 10896120750 | 44800 | 44850 | 44850 | 44800 | 549 |
| 603 | 20240424 | 100800 | 10871522500 | 44850 | 44950 | 44950 | 44850 | 582 |
| 604 | 20240424 | 100700 | 10845400950 | 44950 | 44900 | 45000 | 44900 | 200 |
| 605 | 20240424 | 100600 | 10836411500 | 45000 | 44850 | 45150 | 44800 | 1255 |
| 606 | 20240424 | 100500 | 10779909000 | 44800 | 44900 | 44900 | 44800 | 1432 |
| 607 | 20240424 | 100400 | 10715710650 | 44850 | 45100 | 45150 | 44850 | 919 |
| 608 | 20240424 | 100300 | 10674363000 | 45150 | 45150 | 45150 | 45050 | 182 |
| 609 | 20240424 | 100200 | 10666154500 | 45150 | 45100 | 45150 | 45100 | 183 |
| 610 | 20240424 | 100100 | 10657900550 | 45100 | 45200 | 45200 | 45000 | 665 |
| 611 | 20240424 | 100000 | 10627920400 | 45200 | 45250 | 45250 | 45200 | 86 |
| 612 | 20240424 | 095900 | 10624031900 | 45200 | 45200 | 45250 | 45200 | 415 |
| 613 | 20240424 | 095800 | 10605273100 | 45200 | 45100 | 45250 | 45100 | 965 |
| 614 | 20240424 | 095700 | 10561653600 | 45100 | 45200 | 45200 | 45050 | 1125 |
| 615 | 20240424 | 095600 | 10510871950 | 45250 | 45300 | 45350 | 45250 | 230 |
| 616 | 20240424 | 095500 | 10500457150 | 45300 | 45100 | 45300 | 45100 | 494 |
| 617 | 20240424 | 095400 | 10478105500 | 45150 | 45100 | 45200 | 45000 | 190 |
| 618 | 20240424 | 095300 | 10469538600 | 45000 | 45150 | 45200 | 45000 | 1460 |
| 619 | 20240424 | 095200 | 10403663150 | 45150 | 45150 | 45250 | 45050 | 291 |
| 620 | 20240424 | 095100 | 10390509950 | 45150 | 45150 | 45150 | 44950 | 4570 |
| 621 | 20240424 | 095000 | 10184739900 | 45150 | 45200 | 45250 | 45150 | 952 |
| 622 | 20240424 | 094900 | 10141723700 | 45350 | 45200 | 45350 | 45150 | 1580 |
| 623 | 20240424 | 094800 | 10070302050 | 45200 | 45400 | 45500 | 45200 | 2046 |
| 624 | 20240424 | 094700 | 9977572900 | 45400 | 45500 | 45550 | 45400 | 660 |
| 625 | 20240424 | 094600 | 9947538350 | 45500 | 45450 | 45500 | 45400 | 155 |
| 626 | 20240424 | 094500 | 9940488450 | 45400 | 45500 | 45500 | 45400 | 436 |
| 627 | 20240424 | 094400 | 9920669850 | 45500 | 45500 | 45550 | 45450 | 783 |
| 628 | 20240424 | 094300 | 9885036600 | 45550 | 45550 | 45600 | 45500 | 346 |
| 629 | 20240424 | 094200 | 9869275350 | 45550 | 45550 | 45550 | 45450 | 1824 |
| 630 | 20240424 | 094100 | 9786300400 | 45550 | 45750 | 45750 | 45550 | 1625 |
| 631 | 20240424 | 094000 | 9712095950 | 45750 | 45800 | 45900 | 45700 | 1333 |
| 632 | 20240424 | 093900 | 9651037200 | 45750 | 45900 | 45900 | 45700 | 973 |
| 633 | 20240424 | 093800 | 9606512350 | 45900 | 45800 | 45900 | 45750 | 1867 |
| 634 | 20240424 | 093700 | 9520997150 | 45800 | 45800 | 45850 | 45750 | 919 |
| 635 | 20240424 | 093600 | 9478899850 | 45850 | 45850 | 46000 | 45800 | 3337 |
| 636 | 20240424 | 093500 | 9325694550 | 45850 | 45550 | 45850 | 45500 | 1410 |
| 637 | 20240424 | 093400 | 9261338550 | 45550 | 45600 | 45600 | 45500 | 780 |
| 638 | 20240424 | 093300 | 9225789400 | 45600 | 45750 | 45750 | 45600 | 372 |
| 639 | 20240424 | 093200 | 9208788450 | 45750 | 45700 | 45850 | 45700 | 360 |
| 640 | 20240424 | 093100 | 9192304750 | 45850 | 45600 | 45850 | 45500 | 999 |
| 641 | 20240424 | 093000 | 9146643900 | 45600 | 45500 | 45600 | 45350 | 989 |
| 642 | 20240424 | 092900 | 9101660950 | 45500 | 45550 | 45550 | 45350 | 1184 |
| 643 | 20240424 | 092800 | 9047813800 | 45500 | 45700 | 45750 | 45450 | 983 |
| 644 | 20240424 | 092700 | 9003029650 | 45700 | 45500 | 45750 | 45450 | 1210 |
| 645 | 20240424 | 092600 | 8947886200 | 45750 | 45400 | 45750 | 45350 | 2407 |
| 646 | 20240424 | 092500 | 8838437450 | 45400 | 45600 | 45650 | 45350 | 1819 |
| 647 | 20240424 | 092400 | 8755689350 | 45600 | 46050 | 46100 | 45600 | 1989 |
| 648 | 20240424 | 092300 | 8664589450 | 46050 | 45950 | 46150 | 45900 | 3389 |
| 649 | 20240424 | 092200 | 8508576150 | 45950 | 45850 | 46050 | 45800 | 2787 |
| 650 | 20240424 | 092100 | 8380550950 | 45800 | 45850 | 45900 | 45700 | 1258 |
| 651 | 20240424 | 092000 | 8322913000 | 45850 | 45800 | 45900 | 45600 | 3140 |
| 652 | 20240424 | 091900 | 8179309600 | 45800 | 45850 | 45900 | 45450 | 6387 |
| 653 | 20240424 | 091800 | 7887557650 | 45900 | 46200 | 46250 | 45900 | 2662 |
| 654 | 20240424 | 091700 | 7764834850 | 46200 | 46350 | 46400 | 46150 | 3210 |
| 655 | 20240424 | 091600 | 7616384950 | 46300 | 45850 | 46500 | 45750 | 16413 |
| 656 | 20240424 | 091500 | 6858256300 | 45800 | 45350 | 45850 | 45300 | 6375 |
| 657 | 20240424 | 091400 | 6567407000 | 45300 | 45300 | 45350 | 45100 | 3051 |
| 658 | 20240424 | 091300 | 6429408350 | 45350 | 45300 | 45350 | 45200 | 2506 |
| 659 | 20240424 | 091200 | 6315979950 | 45300 | 45250 | 45550 | 45100 | 4817 |
| 660 | 20240424 | 091100 | 6097330400 | 45300 | 44950 | 45400 | 44700 | 11182 |
| 661 | 20240424 | 091000 | 5594835700 | 44950 | 45200 | 45250 | 44900 | 4366 |
| 662 | 20240424 | 090900 | 5398071750 | 45200 | 45200 | 45400 | 45200 | 3433 |
| 663 | 20240424 | 090800 | 5242586650 | 45250 | 45600 | 45750 | 45200 | 6854 |
| 664 | 20240424 | 090700 | 4930612350 | 45500 | 45700 | 45700 | 45250 | 9646 |
| 665 | 20240424 | 090600 | 4491648700 | 45700 | 45650 | 45900 | 45550 | 5060 |
| 666 | 20240424 | 090500 | 4260193650 | 45650 | 46400 | 46400 | 45550 | 19444 |
| 667 | 20240424 | 090400 | 3364208450 | 46350 | 45950 | 47100 | 45800 | 26740 |
| 668 | 20240424 | 090300 | 2122398900 | 46000 | 45200 | 46000 | 44850 | 17591 |
| 669 | 20240424 | 090200 | 1320655100 | 45150 | 44400 | 45200 | 44300 | 14379 |
| 670 | 20240424 | 090100 | 678096950 | 44350 | 44350 | 44650 | 44300 | 4830 |
| 671 | 20240424 | 090000 | 463356650 | 44350 | 44400 | 44650 | 44000 | 10442 |