35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 195200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 3 | 20240422 | 195100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240422 | 195000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240422 | 194900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240422 | 194800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240422 | 194700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240422 | 194600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240422 | 194500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240422 | 194400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240422 | 194300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240422 | 194200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240422 | 194100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240422 | 194000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240422 | 193900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240422 | 193800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240422 | 193700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240422 | 193600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240422 | 193500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240422 | 193400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240422 | 193300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240422 | 193200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240422 | 193100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240422 | 193000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240422 | 192900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240422 | 192800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240422 | 192700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240422 | 192600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240422 | 192500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240422 | 192400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240422 | 192300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240422 | 192200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 33 | 20240422 | 192100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240422 | 192000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240422 | 191900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240422 | 191800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240422 | 191700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240422 | 191600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240422 | 191500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240422 | 191400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240422 | 191300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240422 | 191200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240422 | 191100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240422 | 191000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240422 | 190900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240422 | 190800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240422 | 190700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240422 | 190600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240422 | 190500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240422 | 190400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240422 | 190300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240422 | 190200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240422 | 190100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240422 | 190000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240422 | 185900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240422 | 185800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240422 | 185700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240422 | 185600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240422 | 185500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240422 | 185400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240422 | 185300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240422 | 185200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 63 | 20240422 | 185100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240422 | 185000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240422 | 184900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240422 | 184800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240422 | 184700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240422 | 184600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240422 | 184500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240422 | 184400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240422 | 184300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240422 | 184200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240422 | 184100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240422 | 184000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240422 | 183900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240422 | 183800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240422 | 183700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240422 | 183600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240422 | 183500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240422 | 183400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240422 | 183300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240422 | 183200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240422 | 183100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240422 | 183000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240422 | 182900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240422 | 182800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240422 | 182700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240422 | 182600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240422 | 182500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240422 | 182400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240422 | 182300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240422 | 182200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 93 | 20240422 | 182100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240422 | 182000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240422 | 181900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240422 | 181800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240422 | 181700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240422 | 181600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240422 | 181500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240422 | 181400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240422 | 181300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240422 | 181200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240422 | 181100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240422 | 181000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240422 | 180900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240422 | 180800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240422 | 180700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240422 | 180600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240422 | 180500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240422 | 180400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240422 | 180300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240422 | 180200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240422 | 180100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240422 | 180000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240422 | 175900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240422 | 175800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240422 | 175700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240422 | 175600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240422 | 175500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240422 | 175400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240422 | 175300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240422 | 175200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 123 | 20240422 | 175100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240422 | 175000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240422 | 174900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240422 | 174800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240422 | 174700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240422 | 174600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240422 | 174500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240422 | 174400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240422 | 174300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240422 | 174200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240422 | 174100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240422 | 174000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240422 | 173900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240422 | 173800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240422 | 173700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240422 | 173600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240422 | 173500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240422 | 173400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240422 | 173300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240422 | 173200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240422 | 173100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240422 | 173000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240422 | 172900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240422 | 172800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240422 | 172700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240422 | 172600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240422 | 172500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240422 | 172400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240422 | 172300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240422 | 172200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 153 | 20240422 | 172100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240422 | 172000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240422 | 171900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240422 | 171800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240422 | 171700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240422 | 171600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240422 | 171500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240422 | 171400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240422 | 171300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240422 | 171200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240422 | 171100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240422 | 171000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240422 | 170900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240422 | 170800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240422 | 170700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240422 | 170600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240422 | 170500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240422 | 170400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240422 | 170300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240422 | 170200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240422 | 170100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240422 | 170000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240422 | 165900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240422 | 165800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240422 | 165700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240422 | 165600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240422 | 165500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240422 | 165400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240422 | 165300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240422 | 165200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 183 | 20240422 | 165100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240422 | 165000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240422 | 164900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240422 | 164800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240422 | 164700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240422 | 164600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240422 | 164500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240422 | 164400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240422 | 164300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240422 | 164200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240422 | 164100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240422 | 164000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240422 | 163900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240422 | 163800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240422 | 163700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240422 | 163600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20240422 | 163500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20240422 | 163400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20240422 | 163300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20240422 | 163200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20240422 | 163100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20240422 | 163000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20240422 | 162900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240422 | 162800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240422 | 162700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240422 | 162600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240422 | 162500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20240422 | 162400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20240422 | 162300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20240422 | 162200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 213 | 20240422 | 162100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240422 | 162000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20240422 | 161900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20240422 | 161800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20240422 | 161700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20240422 | 161600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20240422 | 161500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20240422 | 161400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20240422 | 161300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20240422 | 161200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20240422 | 161100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20240422 | 161000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20240422 | 160900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20240422 | 160800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20240422 | 160700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20240422 | 160600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20240422 | 160500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20240422 | 160400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20240422 | 160300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20240422 | 160200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20240422 | 160100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20240422 | 160000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20240422 | 155900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20240422 | 155800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20240422 | 155700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20240422 | 155600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20240422 | 155500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20240422 | 155400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20240422 | 155300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20240422 | 155200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 243 | 20240422 | 155100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20240422 | 155000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20240422 | 154900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20240422 | 154800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20240422 | 154700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20240422 | 154600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20240422 | 154500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20240422 | 154400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20240422 | 154300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20240422 | 154200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20240422 | 154100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 254 | 20240422 | 154000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20240422 | 153900 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 256 | 20240422 | 153800 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 257 | 20240422 | 153700 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 258 | 20240422 | 153600 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 259 | 20240422 | 153500 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 260 | 20240422 | 153400 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 261 | 20240422 | 153300 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 262 | 20240422 | 153200 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 263 | 20240422 | 153100 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 264 | 20240422 | 153000 | 5853010150 | 44750 | 44750 | 44750 | 44750 | 6882 |
| 265 | 20240422 | 152900 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 266 | 20240422 | 152800 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 267 | 20240422 | 152700 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 268 | 20240422 | 152600 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 269 | 20240422 | 152500 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 270 | 20240422 | 152400 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 271 | 20240422 | 152300 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 272 | 20240422 | 152200 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 273 | 20240422 | 152100 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 274 | 20240422 | 152000 | 5545040650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 275 | 20240422 | 151900 | 5545040650 | 44550 | 44550 | 44700 | 44500 | 1020 |
| 276 | 20240422 | 151800 | 5499632550 | 44550 | 44700 | 44700 | 44550 | 395 |
| 277 | 20240422 | 151700 | 5482001700 | 44650 | 44700 | 44700 | 44650 | 116 |
| 278 | 20240422 | 151600 | 5476816650 | 44650 | 44650 | 44750 | 44650 | 404 |
| 279 | 20240422 | 151500 | 5458761550 | 44650 | 44650 | 44700 | 44650 | 27 |
| 280 | 20240422 | 151400 | 5457554900 | 44600 | 44750 | 44750 | 44550 | 354 |
| 281 | 20240422 | 151300 | 5441737450 | 44700 | 44750 | 44750 | 44700 | 125 |
| 282 | 20240422 | 151200 | 5436147150 | 44700 | 44700 | 44700 | 44650 | 392 |
| 283 | 20240422 | 151100 | 5418624900 | 44750 | 44750 | 44750 | 44650 | 535 |
| 284 | 20240422 | 151000 | 5394701900 | 44750 | 44700 | 44750 | 44700 | 418 |
| 285 | 20240422 | 150900 | 5376006900 | 44750 | 44750 | 44800 | 44700 | 284 |
| 286 | 20240422 | 150800 | 5363307600 | 44750 | 44750 | 44750 | 44700 | 569 |
| 287 | 20240422 | 150700 | 5337862050 | 44750 | 44700 | 44750 | 44700 | 402 |
| 288 | 20240422 | 150600 | 5319872800 | 44750 | 44750 | 44800 | 44700 | 790 |
| 289 | 20240422 | 150500 | 5284525050 | 44750 | 44800 | 44800 | 44700 | 759 |
| 290 | 20240422 | 150400 | 5250556850 | 44800 | 44750 | 44800 | 44700 | 390 |
| 291 | 20240422 | 150300 | 5233096700 | 44700 | 44700 | 44750 | 44650 | 653 |
| 292 | 20240422 | 150200 | 5203892950 | 44700 | 44700 | 44700 | 44650 | 250 |
| 293 | 20240422 | 150100 | 5192718050 | 44700 | 44600 | 44700 | 44600 | 279 |
| 294 | 20240422 | 150000 | 5180250350 | 44700 | 44750 | 44750 | 44550 | 1102 |
| 295 | 20240422 | 145900 | 5131031250 | 44700 | 44750 | 44750 | 44650 | 460 |
| 296 | 20240422 | 145800 | 5110448650 | 44650 | 44650 | 44750 | 44650 | 232 |
| 297 | 20240422 | 145700 | 5100080550 | 44650 | 44700 | 44750 | 44650 | 529 |
| 298 | 20240422 | 145600 | 5076434400 | 44650 | 44700 | 44750 | 44650 | 285 |
| 299 | 20240422 | 145500 | 5063684400 | 44650 | 44650 | 44750 | 44650 | 527 |
| 300 | 20240422 | 145400 | 5040127050 | 44750 | 44700 | 44750 | 44650 | 557 |
| 301 | 20240422 | 145300 | 5015229700 | 44750 | 44700 | 44750 | 44600 | 1444 |
| 302 | 20240422 | 145200 | 4950663750 | 44700 | 44600 | 44700 | 44600 | 481 |
| 303 | 20240422 | 145100 | 4929170450 | 44600 | 44650 | 44650 | 44600 | 286 |
| 304 | 20240422 | 145000 | 4916403250 | 44650 | 44650 | 44650 | 44600 | 464 |
| 305 | 20240422 | 144900 | 4895685700 | 44650 | 44700 | 44700 | 44650 | 632 |
| 306 | 20240422 | 144800 | 4867450600 | 44700 | 44700 | 44700 | 44700 | 147 |
| 307 | 20240422 | 144700 | 4860879700 | 44700 | 44600 | 44750 | 44550 | 682 |
| 308 | 20240422 | 144600 | 4830436400 | 44600 | 44650 | 44650 | 44600 | 327 |
| 309 | 20240422 | 144500 | 4815841050 | 44700 | 44700 | 44750 | 44700 | 278 |
| 310 | 20240422 | 144400 | 4803414250 | 44700 | 44800 | 44800 | 44650 | 696 |
| 311 | 20240422 | 144300 | 4772296350 | 44750 | 44750 | 44800 | 44750 | 748 |
| 312 | 20240422 | 144200 | 4738814600 | 44800 | 44800 | 44800 | 44750 | 276 |
| 313 | 20240422 | 144100 | 4726450650 | 44800 | 44750 | 44800 | 44700 | 1287 |
| 314 | 20240422 | 144000 | 4668827500 | 44750 | 44700 | 44750 | 44700 | 108 |
| 315 | 20240422 | 143900 | 4663997100 | 44750 | 44750 | 44750 | 44700 | 465 |
| 316 | 20240422 | 143800 | 4643190500 | 44750 | 44650 | 44750 | 44650 | 273 |
| 317 | 20240422 | 143700 | 4630985500 | 44700 | 44700 | 44700 | 44650 | 441 |
| 318 | 20240422 | 143600 | 4611275400 | 44650 | 44650 | 44700 | 44650 | 169 |
| 319 | 20240422 | 143500 | 4603728700 | 44700 | 44650 | 44700 | 44650 | 414 |
| 320 | 20240422 | 143400 | 4585225700 | 44700 | 44700 | 44700 | 44650 | 143 |
| 321 | 20240422 | 143300 | 4578839400 | 44650 | 44700 | 44700 | 44650 | 1205 |
| 322 | 20240422 | 143200 | 4525013800 | 44650 | 44650 | 44700 | 44650 | 273 |
| 323 | 20240422 | 143100 | 4512812800 | 44700 | 44650 | 44700 | 44650 | 214 |
| 324 | 20240422 | 143000 | 4503247150 | 44650 | 44700 | 44700 | 44650 | 328 |
| 325 | 20240422 | 142900 | 4488589300 | 44700 | 44650 | 44700 | 44650 | 318 |
| 326 | 20240422 | 142800 | 4474380000 | 44700 | 44650 | 44700 | 44650 | 259 |
| 327 | 20240422 | 142700 | 4462803450 | 44700 | 44650 | 44700 | 44650 | 251 |
| 328 | 20240422 | 142600 | 4451584300 | 44650 | 44650 | 44700 | 44650 | 281 |
| 329 | 20240422 | 142500 | 4439025800 | 44650 | 44650 | 44700 | 44600 | 202 |
| 330 | 20240422 | 142400 | 4430003700 | 44650 | 44650 | 44700 | 44600 | 768 |
| 331 | 20240422 | 142300 | 4395711700 | 44650 | 44600 | 44650 | 44600 | 66 |
| 332 | 20240422 | 142200 | 4392767250 | 44650 | 44650 | 44650 | 44600 | 501 |
| 333 | 20240422 | 142100 | 4370399700 | 44650 | 44600 | 44650 | 44600 | 232 |
| 334 | 20240422 | 142000 | 4360041250 | 44600 | 44600 | 44650 | 44600 | 281 |
| 335 | 20240422 | 141900 | 4347499900 | 44650 | 44600 | 44650 | 44550 | 204 |
| 336 | 20240422 | 141800 | 4338396950 | 44550 | 44650 | 44650 | 44550 | 656 |
| 337 | 20240422 | 141700 | 4309128300 | 44600 | 44600 | 44650 | 44600 | 939 |
| 338 | 20240422 | 141600 | 4267248300 | 44650 | 44650 | 44650 | 44600 | 233 |
| 339 | 20240422 | 141500 | 4256845450 | 44650 | 44650 | 44650 | 44600 | 483 |
| 340 | 20240422 | 141400 | 4235290400 | 44600 | 44600 | 44650 | 44550 | 752 |
| 341 | 20240422 | 141300 | 4201746550 | 44600 | 44550 | 44600 | 44550 | 293 |
| 342 | 20240422 | 141200 | 4188681500 | 44550 | 44600 | 44600 | 44550 | 246 |
| 343 | 20240422 | 141100 | 4177711750 | 44600 | 44600 | 44600 | 44550 | 213 |
| 344 | 20240422 | 141000 | 4168213600 | 44600 | 44500 | 44600 | 44500 | 531 |
| 345 | 20240422 | 140900 | 4144545550 | 44500 | 44500 | 44550 | 44500 | 27 |
| 346 | 20240422 | 140800 | 4143343900 | 44500 | 44550 | 44600 | 44500 | 477 |
| 347 | 20240422 | 140700 | 4122093400 | 44500 | 44600 | 44600 | 44500 | 424 |
| 348 | 20240422 | 140600 | 4103215300 | 44600 | 44550 | 44600 | 44550 | 176 |
| 349 | 20240422 | 140500 | 4095372400 | 44600 | 44550 | 44600 | 44550 | 299 |
| 350 | 20240422 | 140400 | 4082039900 | 44600 | 44550 | 44600 | 44500 | 483 |
| 351 | 20240422 | 140300 | 4060513950 | 44500 | 44550 | 44550 | 44500 | 58 |
| 352 | 20240422 | 140200 | 4057932750 | 44500 | 44550 | 44600 | 44500 | 1482 |
| 353 | 20240422 | 140100 | 3991958200 | 44600 | 44550 | 44600 | 44550 | 324 |
| 354 | 20240422 | 140000 | 3977518850 | 44550 | 44550 | 44650 | 44550 | 396 |
| 355 | 20240422 | 135900 | 3959862600 | 44550 | 44500 | 44600 | 44500 | 850 |
| 356 | 20240422 | 135800 | 3922005450 | 44450 | 44450 | 44450 | 44400 | 327 |
| 357 | 20240422 | 135700 | 3907472650 | 44450 | 44350 | 44450 | 44350 | 50 |
| 358 | 20240422 | 135600 | 3905250850 | 44350 | 44300 | 44400 | 44300 | 1004 |
| 359 | 20240422 | 135500 | 3860713450 | 44350 | 44250 | 44350 | 44250 | 174 |
| 360 | 20240422 | 135400 | 3853005600 | 44300 | 44250 | 44300 | 44250 | 262 |
| 361 | 20240422 | 135300 | 3841399950 | 44300 | 44300 | 44300 | 44250 | 18 |
| 362 | 20240422 | 135200 | 3840602750 | 44250 | 44200 | 44250 | 44200 | 300 |
| 363 | 20240422 | 135100 | 3827329500 | 44250 | 44200 | 44250 | 44200 | 255 |
| 364 | 20240422 | 135000 | 3816047950 | 44250 | 44200 | 44250 | 44200 | 214 |
| 365 | 20240422 | 134900 | 3806579500 | 44200 | 44250 | 44250 | 44200 | 232 |
| 366 | 20240422 | 134800 | 3796316000 | 44250 | 44200 | 44250 | 44200 | 60 |
| 367 | 20240422 | 134700 | 3793662900 | 44250 | 44250 | 44250 | 44200 | 305 |
| 368 | 20240422 | 134600 | 3780166850 | 44250 | 44200 | 44250 | 44200 | 35 |
| 369 | 20240422 | 134500 | 3778619000 | 44200 | 44250 | 44250 | 44200 | 351 |
| 370 | 20240422 | 134400 | 3763090150 | 44200 | 44250 | 44250 | 44200 | 17 |
| 371 | 20240422 | 134300 | 3762338700 | 44250 | 44200 | 44250 | 44200 | 117 |
| 372 | 20240422 | 134200 | 3757163700 | 44200 | 44200 | 44250 | 44200 | 26 |
| 373 | 20240422 | 134100 | 3756014150 | 44200 | 44250 | 44250 | 44200 | 422 |
| 374 | 20240422 | 134000 | 3737353150 | 44250 | 44250 | 44250 | 44200 | 16 |
| 375 | 20240422 | 133900 | 3736645800 | 44250 | 44250 | 44300 | 44250 | 263 |
| 376 | 20240422 | 133800 | 3724999750 | 44300 | 44300 | 44300 | 44250 | 31 |
| 377 | 20240422 | 133700 | 3723627700 | 44250 | 44300 | 44300 | 44250 | 224 |
| 378 | 20240422 | 133600 | 3713707250 | 44250 | 44300 | 44300 | 44250 | 64 |
| 379 | 20240422 | 133500 | 3710875150 | 44250 | 44250 | 44300 | 44250 | 218 |
| 380 | 20240422 | 133400 | 3701228500 | 44300 | 44250 | 44300 | 44250 | 18 |
| 381 | 20240422 | 133300 | 3700431850 | 44250 | 44200 | 44250 | 44200 | 171 |
| 382 | 20240422 | 133200 | 3692865300 | 44250 | 44300 | 44350 | 44200 | 71 |
| 383 | 20240422 | 133100 | 3689722900 | 44250 | 44250 | 44300 | 44250 | 172 |
| 384 | 20240422 | 133000 | 3682111850 | 44200 | 44300 | 44300 | 44200 | 7 |
| 385 | 20240422 | 132900 | 3681802150 | 44200 | 44300 | 44300 | 44200 | 930 |
| 386 | 20240422 | 132800 | 3640639000 | 44300 | 44350 | 44350 | 44300 | 95 |
| 387 | 20240422 | 132700 | 3636428450 | 44350 | 44250 | 44350 | 44250 | 375 |
| 388 | 20240422 | 132600 | 3619806100 | 44250 | 44250 | 44250 | 44250 | 15 |
| 389 | 20240422 | 132500 | 3619142350 | 44300 | 44300 | 44300 | 44300 | 197 |
| 390 | 20240422 | 132400 | 3610415250 | 44250 | 44300 | 44300 | 44250 | 82 |
| 391 | 20240422 | 132300 | 3606784650 | 44300 | 44300 | 44300 | 44250 | 174 |
| 392 | 20240422 | 132200 | 3599076650 | 44250 | 44250 | 44300 | 44250 | 71 |
| 393 | 20240422 | 132100 | 3595934700 | 44300 | 44300 | 44300 | 44250 | 362 |
| 394 | 20240422 | 132000 | 3579901750 | 44300 | 44300 | 44300 | 44250 | 76 |
| 395 | 20240422 | 131900 | 3576536900 | 44300 | 44300 | 44350 | 44200 | 177 |
| 396 | 20240422 | 131800 | 3568695850 | 44350 | 44250 | 44350 | 44250 | 146 |
| 397 | 20240422 | 131700 | 3562229400 | 44300 | 44200 | 44350 | 44200 | 259 |
| 398 | 20240422 | 131600 | 3550756850 | 44200 | 44300 | 44300 | 44150 | 27 |
| 399 | 20240422 | 131500 | 3549563050 | 44250 | 44100 | 44250 | 44100 | 448 |
| 400 | 20240422 | 131400 | 3529778900 | 44100 | 44250 | 44250 | 44100 | 628 |
| 401 | 20240422 | 131300 | 3502024200 | 44250 | 44200 | 44250 | 44200 | 248 |
| 402 | 20240422 | 131200 | 3491050500 | 44250 | 44200 | 44250 | 44200 | 85 |
| 403 | 20240422 | 131100 | 3487291450 | 44200 | 44200 | 44200 | 44150 | 42 |
| 404 | 20240422 | 131000 | 3485436850 | 44100 | 44150 | 44250 | 44100 | 187 |
| 405 | 20240422 | 130900 | 3477180950 | 44100 | 44150 | 44150 | 44100 | 4 |
| 406 | 20240422 | 130800 | 3477004400 | 44150 | 44200 | 44200 | 44100 | 352 |
| 407 | 20240422 | 130700 | 3461457450 | 44150 | 44200 | 44200 | 44150 | 35 |
| 408 | 20240422 | 130600 | 3459911800 | 44200 | 44200 | 44200 | 44150 | 237 |
| 409 | 20240422 | 130500 | 3449436450 | 44200 | 44150 | 44200 | 44150 | 44 |
| 410 | 20240422 | 130400 | 3447491800 | 44150 | 44150 | 44200 | 44100 | 139 |
| 411 | 20240422 | 130300 | 3441354950 | 44100 | 44150 | 44150 | 44100 | 5 |
| 412 | 20240422 | 130200 | 3441134250 | 44100 | 44050 | 44150 | 44050 | 209 |
| 413 | 20240422 | 130100 | 3431909050 | 44100 | 44100 | 44150 | 44100 | 53 |
| 414 | 20240422 | 130000 | 3429571700 | 44200 | 44250 | 44250 | 44100 | 203 |
| 415 | 20240422 | 125900 | 3420608600 | 44250 | 44250 | 44250 | 44150 | 9 |
| 416 | 20240422 | 125800 | 3420210850 | 44250 | 44200 | 44250 | 44150 | 215 |
| 417 | 20240422 | 125700 | 3410709050 | 44150 | 44200 | 44250 | 44150 | 48 |
| 418 | 20240422 | 125600 | 3408585500 | 44250 | 44250 | 44250 | 44150 | 197 |
| 419 | 20240422 | 125500 | 3399878150 | 44250 | 44250 | 44250 | 44200 | 91 |
| 420 | 20240422 | 125400 | 3395855700 | 44250 | 44200 | 44250 | 44150 | 206 |
| 421 | 20240422 | 125300 | 3386752400 | 44150 | 44200 | 44200 | 44150 | 45 |
| 422 | 20240422 | 125200 | 3384763600 | 44200 | 44200 | 44200 | 44150 | 183 |
| 423 | 20240422 | 125100 | 3376675550 | 44200 | 44150 | 44200 | 44150 | 2 |
| 424 | 20240422 | 125000 | 3376587200 | 44100 | 44200 | 44200 | 44100 | 47 |
| 425 | 20240422 | 124900 | 3374513900 | 44150 | 44150 | 44150 | 44150 | 40 |
| 426 | 20240422 | 124800 | 3372747900 | 44150 | 44100 | 44150 | 44100 | 231 |
| 427 | 20240422 | 124700 | 3362552400 | 44150 | 44100 | 44150 | 44100 | 345 |
| 428 | 20240422 | 124600 | 3347322800 | 44150 | 44100 | 44150 | 44100 | 189 |
| 429 | 20240422 | 124500 | 3338979250 | 44150 | 44100 | 44150 | 44100 | 55 |
| 430 | 20240422 | 124400 | 3336551700 | 44100 | 44150 | 44150 | 44050 | 80 |
| 431 | 20240422 | 124300 | 3333024200 | 44150 | 44200 | 44200 | 44150 | 111 |
| 432 | 20240422 | 124200 | 3328123500 | 44200 | 44200 | 44200 | 44150 | 224 |
| 433 | 20240422 | 124100 | 3318223650 | 44200 | 44200 | 44200 | 44150 | 55 |
| 434 | 20240422 | 124000 | 3315795050 | 44150 | 44150 | 44150 | 44100 | 201 |
| 435 | 20240422 | 123900 | 3306922700 | 44150 | 44150 | 44150 | 44100 | 173 |
| 436 | 20240422 | 123800 | 3299284950 | 44100 | 44150 | 44150 | 44100 | 73 |
| 437 | 20240422 | 123700 | 3296062900 | 44100 | 44150 | 44150 | 44050 | 223 |
| 438 | 20240422 | 123600 | 3286219800 | 44100 | 44050 | 44100 | 44000 | 114 |
| 439 | 20240422 | 123500 | 3281198750 | 44050 | 44000 | 44050 | 44000 | 29 |
| 440 | 20240422 | 123400 | 3279922000 | 44000 | 43950 | 44000 | 43850 | 2551 |
| 441 | 20240422 | 123300 | 3167858400 | 43900 | 44000 | 44000 | 43900 | 311 |
| 442 | 20240422 | 123200 | 3154182600 | 43950 | 44000 | 44000 | 43950 | 1112 |
| 443 | 20240422 | 123100 | 3105280650 | 44050 | 44050 | 44100 | 44000 | 232 |
| 444 | 20240422 | 123000 | 3095053400 | 44000 | 44100 | 44100 | 44000 | 89 |
| 445 | 20240422 | 122900 | 3091131100 | 44100 | 44100 | 44100 | 44100 | 169 |
| 446 | 20240422 | 122800 | 3083678200 | 44050 | 44050 | 44100 | 44050 | 160 |
| 447 | 20240422 | 122700 | 3076630150 | 44100 | 44050 | 44100 | 44050 | 347 |
| 448 | 20240422 | 122600 | 3061331600 | 44100 | 44100 | 44100 | 44050 | 56 |
| 449 | 20240422 | 122500 | 3058862850 | 44100 | 44050 | 44100 | 44000 | 16 |
| 450 | 20240422 | 122400 | 3058158150 | 44050 | 44150 | 44150 | 44050 | 6 |
| 451 | 20240422 | 122300 | 3057893650 | 44050 | 44050 | 44150 | 44050 | 289 |
| 452 | 20240422 | 122200 | 3045151600 | 44100 | 44050 | 44100 | 44050 | 69 |
| 453 | 20240422 | 122100 | 3042110200 | 44100 | 44050 | 44100 | 44000 | 511 |
| 454 | 20240422 | 122000 | 3019622750 | 44000 | 44150 | 44150 | 44000 | 74 |
| 455 | 20240422 | 121900 | 3016366000 | 44000 | 44100 | 44150 | 44000 | 272 |
| 456 | 20240422 | 121800 | 3004378950 | 44050 | 44150 | 44150 | 44050 | 16 |
| 457 | 20240422 | 121700 | 3003674050 | 44150 | 44200 | 44200 | 44000 | 179 |
| 458 | 20240422 | 121600 | 2995764350 | 44000 | 44250 | 44250 | 44000 | 512 |
| 459 | 20240422 | 121500 | 2973180900 | 44250 | 44200 | 44250 | 44150 | 315 |
| 460 | 20240422 | 121400 | 2959254650 | 44200 | 44250 | 44250 | 44150 | 351 |
| 461 | 20240422 | 121300 | 2943754950 | 44200 | 44200 | 44250 | 44150 | 200 |
| 462 | 20240422 | 121200 | 2934916150 | 44150 | 44200 | 44200 | 44150 | 18 |
| 463 | 20240422 | 121100 | 2934121350 | 44150 | 44100 | 44150 | 44100 | 224 |
| 464 | 20240422 | 121000 | 2924231900 | 44100 | 44150 | 44250 | 44100 | 200 |
| 465 | 20240422 | 120900 | 2915402500 | 44150 | 44200 | 44250 | 44150 | 330 |
| 466 | 20240422 | 120800 | 2900818200 | 44200 | 44200 | 44200 | 44150 | 33 |
| 467 | 20240422 | 120700 | 2899360800 | 44200 | 44200 | 44200 | 44100 | 87 |
| 468 | 20240422 | 120600 | 2895520100 | 44150 | 44250 | 44250 | 44150 | 316 |
| 469 | 20240422 | 120500 | 2881548250 | 44250 | 44250 | 44250 | 44200 | 107 |
| 470 | 20240422 | 120400 | 2876813700 | 44250 | 44250 | 44250 | 44200 | 191 |
| 471 | 20240422 | 120300 | 2868362550 | 44250 | 44200 | 44250 | 44150 | 43 |
| 472 | 20240422 | 120200 | 2866463000 | 44150 | 44200 | 44250 | 44150 | 183 |
| 473 | 20240422 | 120100 | 2858374600 | 44150 | 44200 | 44200 | 44150 | 69 |
| 474 | 20240422 | 120000 | 2855328200 | 44150 | 44300 | 44300 | 44150 | 244 |
| 475 | 20240422 | 115900 | 2844539350 | 44250 | 44200 | 44300 | 44200 | 49 |
| 476 | 20240422 | 115800 | 2842371350 | 44250 | 44300 | 44300 | 44250 | 181 |
| 477 | 20240422 | 115700 | 2834353550 | 44300 | 44300 | 44300 | 44200 | 29 |
| 478 | 20240422 | 115600 | 2833068950 | 44200 | 44250 | 44300 | 44200 | 198 |
| 479 | 20240422 | 115500 | 2824307500 | 44300 | 44250 | 44300 | 44250 | 107 |
| 480 | 20240422 | 115400 | 2819570500 | 44250 | 44150 | 44300 | 44150 | 127 |
| 481 | 20240422 | 115300 | 2813951000 | 44150 | 44150 | 44250 | 44150 | 142 |
| 482 | 20240422 | 115200 | 2807681050 | 44250 | 44150 | 44250 | 44150 | 381 |
| 483 | 20240422 | 115100 | 2790847200 | 44200 | 44200 | 44200 | 44150 | 114 |
| 484 | 20240422 | 115000 | 2785808850 | 44200 | 44350 | 44350 | 44200 | 616 |
| 485 | 20240422 | 114900 | 2758529300 | 44350 | 44300 | 44350 | 44250 | 43 |
| 486 | 20240422 | 114800 | 2756625550 | 44250 | 44250 | 44250 | 44200 | 169 |
| 487 | 20240422 | 114700 | 2749147500 | 44250 | 44250 | 44250 | 44250 | 70 |
| 488 | 20240422 | 114600 | 2746050000 | 44200 | 44150 | 44350 | 44150 | 231 |
| 489 | 20240422 | 114500 | 2735845750 | 44150 | 44200 | 44350 | 44150 | 247 |
| 490 | 20240422 | 114400 | 2724921350 | 44200 | 44450 | 44450 | 44200 | 531 |
| 491 | 20240422 | 114300 | 2701401400 | 44450 | 44250 | 44450 | 44250 | 200 |
| 492 | 20240422 | 114200 | 2692532500 | 44300 | 44400 | 44450 | 44300 | 321 |
| 493 | 20240422 | 114100 | 2678280300 | 44400 | 44400 | 44400 | 44350 | 9 |
| 494 | 20240422 | 114000 | 2677880750 | 44400 | 44250 | 44400 | 44250 | 204 |
| 495 | 20240422 | 113900 | 2668838550 | 44250 | 44300 | 44300 | 44250 | 55 |
| 496 | 20240422 | 113800 | 2666404500 | 44300 | 44350 | 44350 | 44200 | 383 |
| 497 | 20240422 | 113700 | 2649445150 | 44400 | 44350 | 44400 | 44300 | 404 |
| 498 | 20240422 | 113600 | 2631531750 | 44350 | 44400 | 44400 | 44300 | 124 |
| 499 | 20240422 | 113500 | 2626032300 | 44400 | 44400 | 44400 | 44400 | 5 |
| 500 | 20240422 | 113400 | 2625810300 | 44400 | 44300 | 44450 | 44300 | 246 |
| 501 | 20240422 | 113300 | 2614883900 | 44450 | 44300 | 44450 | 44300 | 221 |
| 502 | 20240422 | 113200 | 2605082250 | 44300 | 44400 | 44450 | 44300 | 398 |
| 503 | 20240422 | 113100 | 2587420100 | 44400 | 44400 | 44400 | 44350 | 8 |
| 504 | 20240422 | 113000 | 2587065200 | 44350 | 44300 | 44400 | 44300 | 26 |
| 505 | 20240422 | 112900 | 2585911850 | 44300 | 44400 | 44450 | 44300 | 221 |
| 506 | 20240422 | 112800 | 2576092550 | 44500 | 44450 | 44500 | 44400 | 48 |
| 507 | 20240422 | 112700 | 2573957250 | 44500 | 44500 | 44550 | 44450 | 238 |
| 508 | 20240422 | 112600 | 2563369300 | 44450 | 44450 | 44550 | 44450 | 69 |
| 509 | 20240422 | 112500 | 2560301800 | 44550 | 44500 | 44550 | 44450 | 356 |
| 510 | 20240422 | 112400 | 2544446600 | 44500 | 44550 | 44550 | 44450 | 27 |
| 511 | 20240422 | 112300 | 2543245450 | 44550 | 44500 | 44550 | 44500 | 192 |
| 512 | 20240422 | 112200 | 2534700300 | 44450 | 44500 | 44500 | 44450 | 256 |
| 513 | 20240422 | 112100 | 2523320650 | 44500 | 44400 | 44500 | 44400 | 83 |
| 514 | 20240422 | 112000 | 2519630000 | 44400 | 44300 | 44450 | 44300 | 11 |
| 515 | 20240422 | 111900 | 2519141750 | 44450 | 44450 | 44450 | 44300 | 197 |
| 516 | 20240422 | 111800 | 2510388550 | 44450 | 44450 | 44450 | 44400 | 184 |
| 517 | 20240422 | 111700 | 2502215450 | 44450 | 44450 | 44450 | 44400 | 351 |
| 518 | 20240422 | 111600 | 2486613700 | 44450 | 44350 | 44450 | 44350 | 45 |
| 519 | 20240422 | 111500 | 2484616150 | 44400 | 44450 | 44500 | 44400 | 478 |
| 520 | 20240422 | 111400 | 2463375550 | 44450 | 44400 | 44550 | 44400 | 85 |
| 521 | 20240422 | 111300 | 2459593900 | 44450 | 44500 | 44550 | 44450 | 285 |
| 522 | 20240422 | 111200 | 2446904350 | 44500 | 44550 | 44550 | 44450 | 210 |
| 523 | 20240422 | 111100 | 2437561500 | 44550 | 44500 | 44550 | 44500 | 264 |
| 524 | 20240422 | 111000 | 2425812900 | 44450 | 44500 | 44500 | 44450 | 88 |
| 525 | 20240422 | 110900 | 2421897700 | 44450 | 44500 | 44500 | 44450 | 381 |
| 526 | 20240422 | 110800 | 2404951500 | 44500 | 44450 | 44500 | 44450 | 80 |
| 527 | 20240422 | 110700 | 2401393000 | 44450 | 44500 | 44500 | 44450 | 36 |
| 528 | 20240422 | 110600 | 2399792650 | 44550 | 44550 | 44550 | 44400 | 581 |
| 529 | 20240422 | 110500 | 2373946400 | 44550 | 44450 | 44550 | 44400 | 322 |
| 530 | 20240422 | 110400 | 2359624600 | 44500 | 44500 | 44550 | 44500 | 337 |
| 531 | 20240422 | 110300 | 2344627950 | 44550 | 44600 | 44650 | 44550 | 556 |
| 532 | 20240422 | 110200 | 2319827600 | 44650 | 44600 | 44650 | 44600 | 37 |
| 533 | 20240422 | 110100 | 2318176750 | 44600 | 44600 | 44650 | 44600 | 336 |
| 534 | 20240422 | 110000 | 2303180000 | 44600 | 44700 | 44700 | 44600 | 616 |
| 535 | 20240422 | 105900 | 2275696750 | 44650 | 44650 | 44700 | 44650 | 235 |
| 536 | 20240422 | 105800 | 2265195500 | 44650 | 44650 | 44700 | 44650 | 247 |
| 537 | 20240422 | 105700 | 2254156900 | 44650 | 44650 | 44650 | 44600 | 300 |
| 538 | 20240422 | 105600 | 2240763400 | 44650 | 44650 | 44650 | 44600 | 140 |
| 539 | 20240422 | 105500 | 2234512450 | 44650 | 44600 | 44650 | 44600 | 285 |
| 540 | 20240422 | 105400 | 2221791550 | 44600 | 44650 | 44650 | 44600 | 318 |
| 541 | 20240422 | 105300 | 2207598300 | 44600 | 44600 | 44650 | 44600 | 96 |
| 542 | 20240422 | 105200 | 2203316600 | 44600 | 44600 | 44650 | 44600 | 415 |
| 543 | 20240422 | 105100 | 2184798750 | 44600 | 44600 | 44650 | 44600 | 78 |
| 544 | 20240422 | 105000 | 2181319700 | 44650 | 44600 | 44650 | 44600 | 1972 |
| 545 | 20240422 | 104900 | 2093343250 | 44600 | 44550 | 44600 | 44500 | 2583 |
| 546 | 20240422 | 104800 | 1978242150 | 44500 | 44550 | 44550 | 44500 | 295 |
| 547 | 20240422 | 104700 | 1965101450 | 44550 | 44550 | 44550 | 44500 | 26 |
| 548 | 20240422 | 104600 | 1963944000 | 44550 | 44450 | 44550 | 44450 | 1779 |
| 549 | 20240422 | 104500 | 1884798500 | 44450 | 44500 | 44500 | 44450 | 156 |
| 550 | 20240422 | 104400 | 1877864150 | 44500 | 44500 | 44500 | 44450 | 315 |
| 551 | 20240422 | 104300 | 1863846750 | 44450 | 44400 | 44500 | 44400 | 164 |
| 552 | 20240422 | 104200 | 1856557100 | 44450 | 44450 | 44450 | 44400 | 207 |
| 553 | 20240422 | 104100 | 1847356000 | 44450 | 44450 | 44450 | 44400 | 41 |
| 554 | 20240422 | 104000 | 1845535250 | 44400 | 44400 | 44450 | 44350 | 174 |
| 555 | 20240422 | 103900 | 1837809800 | 44350 | 44400 | 44400 | 44350 | 8 |
| 556 | 20240422 | 103800 | 1837454650 | 44450 | 44450 | 44450 | 44250 | 307 |
| 557 | 20240422 | 103700 | 1823824100 | 44450 | 44250 | 44450 | 44250 | 89 |
| 558 | 20240422 | 103600 | 1819885250 | 44500 | 44300 | 44500 | 44250 | 685 |
| 559 | 20240422 | 103500 | 1789511450 | 44500 | 44350 | 44500 | 44350 | 150 |
| 560 | 20240422 | 103400 | 1782856850 | 44550 | 44500 | 44550 | 44350 | 378 |
| 561 | 20240422 | 103300 | 1766028250 | 44500 | 44250 | 44550 | 44250 | 386 |
| 562 | 20240422 | 103200 | 1748914350 | 44400 | 44600 | 44600 | 44400 | 735 |
| 563 | 20240422 | 103100 | 1716210000 | 44500 | 44600 | 44600 | 44500 | 341 |
| 564 | 20240422 | 103000 | 1701018100 | 44600 | 44550 | 44600 | 44550 | 316 |
| 565 | 20240422 | 102900 | 1686939250 | 44550 | 44550 | 44600 | 44450 | 341 |
| 566 | 20240422 | 102800 | 1671740100 | 44550 | 44500 | 44600 | 44450 | 2063 |
| 567 | 20240422 | 102700 | 1579921900 | 44500 | 44450 | 44500 | 44400 | 374 |
| 568 | 20240422 | 102600 | 1563295650 | 44250 | 44300 | 44450 | 44200 | 2219 |
| 569 | 20240422 | 102500 | 1464847650 | 44300 | 44300 | 44300 | 44250 | 158 |
| 570 | 20240422 | 102400 | 1457848800 | 44250 | 44300 | 44300 | 44200 | 671 |
| 571 | 20240422 | 102300 | 1428129500 | 44300 | 44150 | 44300 | 44150 | 857 |
| 572 | 20240422 | 102200 | 1390232550 | 44200 | 44200 | 44250 | 44150 | 340 |
| 573 | 20240422 | 102100 | 1375201350 | 44200 | 44200 | 44250 | 44150 | 514 |
| 574 | 20240422 | 102000 | 1352481100 | 44200 | 44150 | 44200 | 44150 | 485 |
| 575 | 20240422 | 101900 | 1331058450 | 44100 | 44100 | 44150 | 44100 | 255 |
| 576 | 20240422 | 101800 | 1319801450 | 44150 | 44050 | 44150 | 44050 | 193 |
| 577 | 20240422 | 101700 | 1311285300 | 44100 | 44050 | 44100 | 44050 | 178 |
| 578 | 20240422 | 101600 | 1303438550 | 44050 | 44100 | 44150 | 44050 | 89 |
| 579 | 20240422 | 101500 | 1299509850 | 44100 | 44000 | 44150 | 44000 | 2115 |
| 580 | 20240422 | 101400 | 1206335300 | 44000 | 43950 | 44000 | 43950 | 30 |
| 581 | 20240422 | 101300 | 1205016650 | 44000 | 43950 | 44000 | 43950 | 270 |
| 582 | 20240422 | 101200 | 1193139600 | 43950 | 44000 | 44000 | 43950 | 11 |
| 583 | 20240422 | 101100 | 1192655650 | 44000 | 43950 | 44000 | 43850 | 102 |
| 584 | 20240422 | 101000 | 1188172200 | 44000 | 44000 | 44000 | 43950 | 75 |
| 585 | 20240422 | 100900 | 1184875100 | 44000 | 44000 | 44000 | 43950 | 23 |
| 586 | 20240422 | 100800 | 1183863800 | 43950 | 43950 | 43950 | 43950 | 38 |
| 587 | 20240422 | 100700 | 1182193700 | 43850 | 43900 | 43950 | 43850 | 99 |
| 588 | 20240422 | 100600 | 1177850650 | 43950 | 43900 | 43950 | 43850 | 187 |
| 589 | 20240422 | 100500 | 1169637250 | 43900 | 44000 | 44000 | 43900 | 467 |
| 590 | 20240422 | 100400 | 1149123200 | 44000 | 43950 | 44000 | 43950 | 182 |
| 591 | 20240422 | 100300 | 1141119500 | 44000 | 44000 | 44000 | 43950 | 21 |
| 592 | 20240422 | 100200 | 1140196250 | 43950 | 43950 | 43950 | 43950 | 40 |
| 593 | 20240422 | 100100 | 1138438250 | 43950 | 43900 | 44000 | 43900 | 21 |
| 594 | 20240422 | 100000 | 1137515050 | 43900 | 43950 | 44000 | 43900 | 132 |
| 595 | 20240422 | 095900 | 1131711450 | 43950 | 43950 | 43950 | 43850 | 14 |
| 596 | 20240422 | 095800 | 1131096300 | 43950 | 43850 | 44000 | 43850 | 656 |
| 597 | 20240422 | 095700 | 1102246600 | 43850 | 43650 | 44000 | 43650 | 1277 |
| 598 | 20240422 | 095600 | 1046211000 | 43650 | 43800 | 43850 | 43650 | 341 |
| 599 | 20240422 | 095500 | 1031293500 | 43850 | 43850 | 43850 | 43800 | 63 |
| 600 | 20240422 | 095400 | 1028533700 | 43850 | 43650 | 43850 | 43650 | 308 |
| 601 | 20240422 | 095300 | 1015071100 | 43650 | 43700 | 43700 | 43650 | 85 |
| 602 | 20240422 | 095200 | 1011357100 | 43700 | 43700 | 43750 | 43700 | 53 |
| 603 | 20240422 | 095100 | 1009039200 | 43650 | 43650 | 43750 | 43650 | 73 |
| 604 | 20240422 | 095000 | 1005852500 | 43650 | 43800 | 43850 | 43650 | 604 |
| 605 | 20240422 | 094900 | 979448250 | 43750 | 43750 | 43750 | 43700 | 49 |
| 606 | 20240422 | 094800 | 977305300 | 43750 | 43700 | 43750 | 43700 | 132 |
| 607 | 20240422 | 094700 | 971531350 | 43750 | 43750 | 43850 | 43750 | 61 |
| 608 | 20240422 | 094600 | 968862200 | 43800 | 43750 | 43800 | 43750 | 420 |
| 609 | 20240422 | 094500 | 950475950 | 43750 | 43750 | 43750 | 43700 | 45 |
| 610 | 20240422 | 094400 | 948509300 | 43700 | 43700 | 43700 | 43650 | 37 |
| 611 | 20240422 | 094300 | 946892450 | 43650 | 43650 | 43700 | 43650 | 97 |
| 612 | 20240422 | 094200 | 942657850 | 43700 | 43650 | 43700 | 43550 | 921 |
| 613 | 20240422 | 094100 | 902545700 | 43650 | 43700 | 43700 | 43650 | 185 |
| 614 | 20240422 | 094000 | 894467900 | 43700 | 43600 | 43700 | 43600 | 30 |
| 615 | 20240422 | 093900 | 893158600 | 43600 | 43700 | 43700 | 43600 | 1003 |
| 616 | 20240422 | 093800 | 849340450 | 43700 | 43800 | 43800 | 43700 | 16 |
| 617 | 20240422 | 093700 | 848640350 | 43700 | 43800 | 43800 | 43700 | 113 |
| 618 | 20240422 | 093600 | 843698550 | 43800 | 43750 | 43800 | 43750 | 148 |
| 619 | 20240422 | 093500 | 837223450 | 43700 | 43750 | 43800 | 43700 | 139 |
| 620 | 20240422 | 093400 | 831145450 | 43800 | 43650 | 43800 | 43650 | 428 |
| 621 | 20240422 | 093300 | 812429400 | 43650 | 43600 | 43650 | 43600 | 72 |
| 622 | 20240422 | 093200 | 809289000 | 43600 | 43650 | 43700 | 43600 | 258 |
| 623 | 20240422 | 093100 | 798017100 | 43600 | 43550 | 43650 | 43550 | 82 |
| 624 | 20240422 | 093000 | 794438900 | 43650 | 43600 | 43650 | 43500 | 223 |
| 625 | 20240422 | 092900 | 784725600 | 43600 | 43650 | 43650 | 43600 | 137 |
| 626 | 20240422 | 092800 | 778745650 | 43700 | 43550 | 43700 | 43550 | 3155 |
| 627 | 20240422 | 092700 | 641324700 | 43600 | 43550 | 43600 | 43550 | 236 |
| 628 | 20240422 | 092600 | 631040350 | 43500 | 43600 | 43650 | 43500 | 182 |
| 629 | 20240422 | 092500 | 623112950 | 43650 | 43650 | 43650 | 43650 | 212 |
| 630 | 20240422 | 092400 | 613859150 | 43650 | 43500 | 43650 | 43500 | 179 |
| 631 | 20240422 | 092300 | 606057450 | 43500 | 43550 | 43550 | 43500 | 300 |
| 632 | 20240422 | 092200 | 592998750 | 43550 | 43700 | 43700 | 43550 | 1170 |
| 633 | 20240422 | 092100 | 541976450 | 43700 | 43700 | 43700 | 43700 | 80 |
| 634 | 20240422 | 092000 | 538480450 | 43750 | 43850 | 43850 | 43750 | 131 |
| 635 | 20240422 | 091900 | 532748800 | 43700 | 43650 | 43750 | 43650 | 190 |
| 636 | 20240422 | 091800 | 524453950 | 43650 | 43800 | 43800 | 43650 | 760 |
| 637 | 20240422 | 091700 | 491229100 | 43800 | 43850 | 43900 | 43800 | 382 |
| 638 | 20240422 | 091600 | 474469750 | 43850 | 43850 | 43850 | 43850 | 52 |
| 639 | 20240422 | 091500 | 472189550 | 43800 | 43750 | 43900 | 43750 | 501 |
| 640 | 20240422 | 091400 | 450232450 | 43750 | 43700 | 43750 | 43700 | 191 |
| 641 | 20240422 | 091300 | 441881600 | 43750 | 43800 | 43800 | 43750 | 142 |
| 642 | 20240422 | 091200 | 435667550 | 43850 | 43950 | 44000 | 43850 | 365 |
| 643 | 20240422 | 091100 | 419635650 | 43950 | 44000 | 44000 | 43950 | 289 |
| 644 | 20240422 | 091000 | 406929700 | 44000 | 43950 | 44050 | 43850 | 431 |
| 645 | 20240422 | 090900 | 387984000 | 43950 | 43850 | 44050 | 43850 | 145 |
| 646 | 20240422 | 090800 | 381600700 | 43800 | 44000 | 44100 | 43800 | 593 |
| 647 | 20240422 | 090700 | 355482350 | 43950 | 43800 | 44000 | 43800 | 954 |
| 648 | 20240422 | 090600 | 313653250 | 43750 | 43750 | 43800 | 43750 | 190 |
| 649 | 20240422 | 090500 | 305340700 | 43650 | 43700 | 43750 | 43650 | 1030 |
| 650 | 20240422 | 090400 | 260309500 | 43750 | 43750 | 43800 | 43700 | 376 |
| 651 | 20240422 | 090300 | 243855150 | 43750 | 43750 | 43800 | 43750 | 163 |
| 652 | 20240422 | 090200 | 236723550 | 43800 | 43800 | 43800 | 43700 | 626 |
| 653 | 20240422 | 090100 | 209333800 | 43850 | 43750 | 43900 | 43650 | 1976 |
| 654 | 20240422 | 090000 | 122887700 | 43700 | 43850 | 43900 | 43650 | 2804 |