35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 195500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 3 | 20240422 | 195400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240422 | 195300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240422 | 195200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240422 | 195100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240422 | 195000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240422 | 194900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240422 | 194800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240422 | 194700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240422 | 194600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240422 | 194500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240422 | 194400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240422 | 194300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240422 | 194200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240422 | 194100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240422 | 194000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240422 | 193900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240422 | 193800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240422 | 193700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240422 | 193600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240422 | 193500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240422 | 193400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240422 | 193300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240422 | 193200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240422 | 193100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240422 | 193000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240422 | 192900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240422 | 192800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240422 | 192700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240422 | 192600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240422 | 192500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 33 | 20240422 | 192400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240422 | 192300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240422 | 192200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240422 | 192100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240422 | 192000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240422 | 191900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240422 | 191800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240422 | 191700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240422 | 191600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240422 | 191500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240422 | 191400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240422 | 191300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240422 | 191200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240422 | 191100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240422 | 191000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240422 | 190900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240422 | 190800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240422 | 190700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240422 | 190600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240422 | 190500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240422 | 190400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240422 | 190300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240422 | 190200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240422 | 190100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240422 | 190000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240422 | 185900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240422 | 185800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240422 | 185700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240422 | 185600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240422 | 185500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 63 | 20240422 | 185400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240422 | 185300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240422 | 185200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240422 | 185100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240422 | 185000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240422 | 184900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240422 | 184800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240422 | 184700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240422 | 184600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240422 | 184500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240422 | 184400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240422 | 184300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240422 | 184200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240422 | 184100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240422 | 184000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240422 | 183900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240422 | 183800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240422 | 183700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240422 | 183600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240422 | 183500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240422 | 183400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240422 | 183300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240422 | 183200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240422 | 183100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240422 | 183000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240422 | 182900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240422 | 182800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240422 | 182700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240422 | 182600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240422 | 182500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 93 | 20240422 | 182400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240422 | 182300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240422 | 182200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240422 | 182100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240422 | 182000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240422 | 181900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240422 | 181800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240422 | 181700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240422 | 181600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240422 | 181500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240422 | 181400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240422 | 181300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240422 | 181200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240422 | 181100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240422 | 181000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240422 | 180900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240422 | 180800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240422 | 180700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240422 | 180600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240422 | 180500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240422 | 180400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240422 | 180300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240422 | 180200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240422 | 180100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240422 | 180000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240422 | 175900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240422 | 175800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240422 | 175700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240422 | 175600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240422 | 175500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 123 | 20240422 | 175400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240422 | 175300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240422 | 175200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240422 | 175100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240422 | 175000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240422 | 174900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240422 | 174800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240422 | 174700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240422 | 174600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240422 | 174500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240422 | 174400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240422 | 174300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240422 | 174200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240422 | 174100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240422 | 174000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240422 | 173900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240422 | 173800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240422 | 173700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240422 | 173600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240422 | 173500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240422 | 173400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240422 | 173300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240422 | 173200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240422 | 173100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240422 | 173000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240422 | 172900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240422 | 172800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240422 | 172700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240422 | 172600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240422 | 172500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 153 | 20240422 | 172400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240422 | 172300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240422 | 172200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240422 | 172100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240422 | 172000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240422 | 171900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240422 | 171800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240422 | 171700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240422 | 171600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240422 | 171500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240422 | 171400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240422 | 171300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240422 | 171200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240422 | 171100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240422 | 171000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240422 | 170900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240422 | 170800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240422 | 170700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240422 | 170600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240422 | 170500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240422 | 170400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240422 | 170300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240422 | 170200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240422 | 170100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240422 | 170000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240422 | 165900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240422 | 165800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240422 | 165700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240422 | 165600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240422 | 165500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 183 | 20240422 | 165400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240422 | 165300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240422 | 165200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240422 | 165100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240422 | 165000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240422 | 164900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240422 | 164800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240422 | 164700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240422 | 164600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240422 | 164500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240422 | 164400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240422 | 164300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240422 | 164200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240422 | 164100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240422 | 164000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240422 | 163900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240422 | 163800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20240422 | 163700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20240422 | 163600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20240422 | 163500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20240422 | 163400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20240422 | 163300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20240422 | 163200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20240422 | 163100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20240422 | 163000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20240422 | 162900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20240422 | 162800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20240422 | 162700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20240422 | 162600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20240422 | 162500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 213 | 20240422 | 162400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20240422 | 162300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20240422 | 162200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20240422 | 162100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20240422 | 162000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20240422 | 161900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20240422 | 161800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20240422 | 161700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20240422 | 161600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20240422 | 161500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20240422 | 161400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20240422 | 161300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20240422 | 161200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20240422 | 161100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20240422 | 161000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20240422 | 160900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20240422 | 160800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20240422 | 160700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20240422 | 160600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20240422 | 160500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20240422 | 160400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20240422 | 160300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20240422 | 160200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20240422 | 160100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20240422 | 160000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20240422 | 155900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20240422 | 155800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20240422 | 155700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20240422 | 155600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20240422 | 155500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 243 | 20240422 | 155400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20240422 | 155300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20240422 | 155200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20240422 | 155100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20240422 | 155000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20240422 | 154900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20240422 | 154800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20240422 | 154700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20240422 | 154600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20240422 | 154500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20240422 | 154400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20240422 | 154300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20240422 | 154200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20240422 | 154100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20240422 | 154000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 258 | 20240422 | 153900 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 259 | 20240422 | 153800 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 260 | 20240422 | 153700 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20240422 | 153600 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 262 | 20240422 | 153500 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 263 | 20240422 | 153400 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 264 | 20240422 | 153300 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 265 | 20240422 | 153200 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20240422 | 153100 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20240422 | 153000 | 13820941500 | 44150 | 44150 | 44150 | 44150 | 7923 |
| 268 | 20240422 | 152900 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20240422 | 152800 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20240422 | 152700 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20240422 | 152600 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20240422 | 152500 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 273 | 20240422 | 152400 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20240422 | 152300 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20240422 | 152200 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20240422 | 152100 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20240422 | 152000 | 13471141050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20240422 | 151900 | 13471141050 | 43900 | 43850 | 43900 | 43750 | 1502 |
| 279 | 20240422 | 151800 | 13405313600 | 43750 | 43700 | 43850 | 43700 | 4489 |
| 280 | 20240422 | 151700 | 13208657350 | 43650 | 43650 | 43700 | 43650 | 761 |
| 281 | 20240422 | 151600 | 13175419100 | 43650 | 43650 | 43700 | 43650 | 433 |
| 282 | 20240422 | 151500 | 13156515350 | 43650 | 43700 | 43700 | 43650 | 806 |
| 283 | 20240422 | 151400 | 13121320750 | 43700 | 43600 | 43700 | 43600 | 534 |
| 284 | 20240422 | 151300 | 13097998300 | 43700 | 43650 | 43750 | 43600 | 645 |
| 285 | 20240422 | 151200 | 13069839750 | 43650 | 43650 | 43700 | 43650 | 308 |
| 286 | 20240422 | 151100 | 13056381200 | 43700 | 43700 | 43750 | 43650 | 617 |
| 287 | 20240422 | 151000 | 13029416700 | 43750 | 43700 | 43750 | 43650 | 1452 |
| 288 | 20240422 | 150900 | 12965968100 | 43750 | 43650 | 43750 | 43650 | 522 |
| 289 | 20240422 | 150800 | 12943151800 | 43700 | 43650 | 43700 | 43600 | 94 |
| 290 | 20240422 | 150700 | 12939047800 | 43650 | 43650 | 43650 | 43550 | 862 |
| 291 | 20240422 | 150600 | 12901451550 | 43650 | 43700 | 43700 | 43600 | 1131 |
| 292 | 20240422 | 150500 | 12852060400 | 43650 | 43650 | 43700 | 43600 | 769 |
| 293 | 20240422 | 150400 | 12818493200 | 43650 | 43650 | 43700 | 43600 | 398 |
| 294 | 20240422 | 150300 | 12801120650 | 43650 | 43650 | 43650 | 43550 | 599 |
| 295 | 20240422 | 150200 | 12774986500 | 43650 | 43500 | 43650 | 43500 | 3151 |
| 296 | 20240422 | 150100 | 12637685300 | 43450 | 43400 | 43500 | 43400 | 600 |
| 297 | 20240422 | 150000 | 12611622500 | 43450 | 43350 | 43450 | 43350 | 882 |
| 298 | 20240422 | 145900 | 12573323800 | 43350 | 43150 | 43500 | 43100 | 2670 |
| 299 | 20240422 | 145800 | 12457575850 | 43200 | 43100 | 43200 | 43100 | 599 |
| 300 | 20240422 | 145700 | 12431714800 | 43100 | 43100 | 43200 | 43100 | 593 |
| 301 | 20240422 | 145600 | 12406133400 | 43200 | 43100 | 43200 | 43100 | 300 |
| 302 | 20240422 | 145500 | 12393196950 | 43050 | 43100 | 43100 | 43050 | 416 |
| 303 | 20240422 | 145400 | 12375271050 | 43050 | 43150 | 43150 | 43050 | 252 |
| 304 | 20240422 | 145300 | 12364410950 | 43100 | 43100 | 43150 | 43100 | 329 |
| 305 | 20240422 | 145200 | 12350228950 | 43100 | 43200 | 43250 | 43100 | 1391 |
| 306 | 20240422 | 145100 | 12290144650 | 43200 | 43200 | 43300 | 43200 | 440 |
| 307 | 20240422 | 145000 | 12271111150 | 43200 | 43200 | 43300 | 43200 | 408 |
| 308 | 20240422 | 144900 | 12253480650 | 43250 | 43300 | 43350 | 43150 | 289 |
| 309 | 20240422 | 144800 | 12240969950 | 43300 | 43150 | 43300 | 43150 | 836 |
| 310 | 20240422 | 144700 | 12204822550 | 43100 | 43050 | 43150 | 43050 | 214 |
| 311 | 20240422 | 144600 | 12195597950 | 43050 | 43100 | 43150 | 43050 | 373 |
| 312 | 20240422 | 144500 | 12179523500 | 43100 | 43200 | 43200 | 43100 | 138 |
| 313 | 20240422 | 144400 | 12173568950 | 43200 | 43100 | 43200 | 43100 | 266 |
| 314 | 20240422 | 144300 | 12162089150 | 43100 | 43050 | 43100 | 43050 | 517 |
| 315 | 20240422 | 144200 | 12139809650 | 43050 | 43050 | 43050 | 43000 | 206 |
| 316 | 20240422 | 144100 | 12130943200 | 43050 | 43050 | 43100 | 43000 | 353 |
| 317 | 20240422 | 144000 | 12115747700 | 43100 | 43100 | 43100 | 43050 | 233 |
| 318 | 20240422 | 143900 | 12105705900 | 43100 | 43150 | 43200 | 43100 | 299 |
| 319 | 20240422 | 143800 | 12092816550 | 43100 | 43100 | 43200 | 43050 | 145 |
| 320 | 20240422 | 143700 | 12086568550 | 43100 | 43100 | 43150 | 43000 | 265 |
| 321 | 20240422 | 143600 | 12075147800 | 43100 | 42950 | 43150 | 42950 | 549 |
| 322 | 20240422 | 143500 | 12051493050 | 43000 | 42950 | 43000 | 42950 | 183 |
| 323 | 20240422 | 143400 | 12043629800 | 43000 | 43050 | 43050 | 43000 | 234 |
| 324 | 20240422 | 143300 | 12033567700 | 43000 | 42950 | 43050 | 42900 | 254 |
| 325 | 20240422 | 143200 | 12022643050 | 43000 | 42950 | 43000 | 42900 | 427 |
| 326 | 20240422 | 143100 | 12004304050 | 42900 | 42950 | 43000 | 42900 | 593 |
| 327 | 20240422 | 143000 | 11978843750 | 42950 | 42950 | 43000 | 42950 | 290 |
| 328 | 20240422 | 142900 | 11966383950 | 42950 | 43000 | 43000 | 42900 | 614 |
| 329 | 20240422 | 142800 | 11939999450 | 42950 | 42950 | 43050 | 42950 | 369 |
| 330 | 20240422 | 142700 | 11924143100 | 43050 | 42900 | 43050 | 42900 | 1864 |
| 331 | 20240422 | 142600 | 11844005700 | 42900 | 42950 | 43000 | 42900 | 236 |
| 332 | 20240422 | 142500 | 11833872200 | 42950 | 42900 | 43050 | 42900 | 224 |
| 333 | 20240422 | 142400 | 11824257200 | 42950 | 43000 | 43000 | 42950 | 616 |
| 334 | 20240422 | 142300 | 11797799400 | 42950 | 42900 | 43000 | 42900 | 365 |
| 335 | 20240422 | 142200 | 11782125800 | 42900 | 42900 | 42950 | 42900 | 517 |
| 336 | 20240422 | 142100 | 11759946250 | 42900 | 43000 | 43050 | 42900 | 5500 |
| 337 | 20240422 | 142000 | 11523687150 | 43050 | 43000 | 43050 | 43000 | 500 |
| 338 | 20240422 | 141900 | 11502186000 | 43000 | 43000 | 43050 | 43000 | 799 |
| 339 | 20240422 | 141800 | 11467816550 | 43000 | 43050 | 43100 | 43000 | 282 |
| 340 | 20240422 | 141700 | 11455679650 | 43050 | 43050 | 43100 | 43050 | 557 |
| 341 | 20240422 | 141600 | 11431699250 | 43050 | 43000 | 43050 | 43000 | 490 |
| 342 | 20240422 | 141500 | 11410623750 | 43050 | 43050 | 43100 | 43050 | 2444 |
| 343 | 20240422 | 141400 | 11305409400 | 43100 | 43050 | 43100 | 43050 | 525 |
| 344 | 20240422 | 141300 | 11282804550 | 43050 | 43050 | 43100 | 43050 | 449 |
| 345 | 20240422 | 141200 | 11263473050 | 43050 | 43050 | 43050 | 43050 | 121 |
| 346 | 20240422 | 141100 | 11258264000 | 43050 | 43150 | 43150 | 43050 | 584 |
| 347 | 20240422 | 141000 | 11233118650 | 43100 | 43050 | 43150 | 43050 | 327 |
| 348 | 20240422 | 140900 | 11219030500 | 43100 | 43150 | 43150 | 43050 | 231 |
| 349 | 20240422 | 140800 | 11209077550 | 43150 | 43100 | 43150 | 43050 | 744 |
| 350 | 20240422 | 140700 | 11177012200 | 43100 | 43050 | 43100 | 43050 | 214 |
| 351 | 20240422 | 140600 | 11167792350 | 43050 | 43050 | 43150 | 43050 | 1449 |
| 352 | 20240422 | 140500 | 11105354200 | 43050 | 43050 | 43100 | 43050 | 669 |
| 353 | 20240422 | 140400 | 11076551500 | 43050 | 43050 | 43100 | 43050 | 292 |
| 354 | 20240422 | 140300 | 11063980150 | 43050 | 43100 | 43100 | 43050 | 161 |
| 355 | 20240422 | 140200 | 11057045700 | 43100 | 43100 | 43150 | 43050 | 357 |
| 356 | 20240422 | 140100 | 11041655050 | 43100 | 43050 | 43100 | 43050 | 284 |
| 357 | 20240422 | 140000 | 11029415650 | 43050 | 43100 | 43100 | 43050 | 345 |
| 358 | 20240422 | 135900 | 11014549200 | 43100 | 43100 | 43100 | 43100 | 164 |
| 359 | 20240422 | 135800 | 11007480800 | 43100 | 43100 | 43100 | 43100 | 360 |
| 360 | 20240422 | 135700 | 10991964800 | 43100 | 43150 | 43200 | 43100 | 273 |
| 361 | 20240422 | 135600 | 10980188950 | 43150 | 43200 | 43200 | 43150 | 303 |
| 362 | 20240422 | 135500 | 10967109350 | 43200 | 43150 | 43200 | 43150 | 92 |
| 363 | 20240422 | 135400 | 10963135550 | 43150 | 43150 | 43150 | 43150 | 125 |
| 364 | 20240422 | 135300 | 10957741800 | 43150 | 43150 | 43200 | 43150 | 254 |
| 365 | 20240422 | 135200 | 10946781650 | 43200 | 43150 | 43200 | 43150 | 107 |
| 366 | 20240422 | 135100 | 10942160850 | 43150 | 43200 | 43200 | 43150 | 221 |
| 367 | 20240422 | 135000 | 10932614000 | 43200 | 43150 | 43200 | 43150 | 188 |
| 368 | 20240422 | 134900 | 10924494500 | 43200 | 43150 | 43200 | 43150 | 60 |
| 369 | 20240422 | 134800 | 10921904400 | 43150 | 43100 | 43150 | 43100 | 222 |
| 370 | 20240422 | 134700 | 10912332100 | 43100 | 43100 | 43150 | 43100 | 67 |
| 371 | 20240422 | 134600 | 10909444350 | 43150 | 43200 | 43200 | 43100 | 157 |
| 372 | 20240422 | 134500 | 10902669500 | 43200 | 43150 | 43200 | 43100 | 220 |
| 373 | 20240422 | 134400 | 10893180300 | 43100 | 43100 | 43150 | 43100 | 260 |
| 374 | 20240422 | 134300 | 10881971150 | 43100 | 43100 | 43100 | 43100 | 81 |
| 375 | 20240422 | 134200 | 10878480050 | 43100 | 43100 | 43150 | 43100 | 94 |
| 376 | 20240422 | 134100 | 10874426150 | 43150 | 43150 | 43150 | 43150 | 148 |
| 377 | 20240422 | 134000 | 10868039950 | 43150 | 43050 | 43150 | 43050 | 274 |
| 378 | 20240422 | 133900 | 10856226700 | 43050 | 43150 | 43150 | 43050 | 79 |
| 379 | 20240422 | 133800 | 10852820550 | 43150 | 43050 | 43150 | 43050 | 849 |
| 380 | 20240422 | 133700 | 10816237600 | 43050 | 43050 | 43050 | 43050 | 126 |
| 381 | 20240422 | 133600 | 10810813300 | 43050 | 43050 | 43100 | 43050 | 162 |
| 382 | 20240422 | 133500 | 10803838700 | 43050 | 43100 | 43150 | 43050 | 576 |
| 383 | 20240422 | 133400 | 10779010900 | 43100 | 43100 | 43150 | 43100 | 289 |
| 384 | 20240422 | 133300 | 10766554450 | 43150 | 43200 | 43200 | 43150 | 1182 |
| 385 | 20240422 | 133200 | 10715550800 | 43150 | 43100 | 43250 | 43100 | 347 |
| 386 | 20240422 | 133100 | 10700579400 | 43150 | 43150 | 43250 | 43150 | 417 |
| 387 | 20240422 | 133000 | 10682580000 | 43200 | 43200 | 43250 | 43150 | 163 |
| 388 | 20240422 | 132900 | 10675538350 | 43250 | 43150 | 43250 | 43150 | 84 |
| 389 | 20240422 | 132800 | 10671912100 | 43200 | 43200 | 43250 | 43150 | 215 |
| 390 | 20240422 | 132700 | 10662619800 | 43200 | 43150 | 43200 | 43150 | 212 |
| 391 | 20240422 | 132600 | 10653468800 | 43150 | 43150 | 43150 | 43150 | 440 |
| 392 | 20240422 | 132500 | 10634482800 | 43200 | 43200 | 43200 | 43150 | 156 |
| 393 | 20240422 | 132400 | 10627747900 | 43200 | 43100 | 43250 | 43100 | 285 |
| 394 | 20240422 | 132300 | 10615449550 | 43150 | 43150 | 43200 | 43100 | 75 |
| 395 | 20240422 | 132200 | 10612214150 | 43150 | 43050 | 43150 | 43050 | 395 |
| 396 | 20240422 | 132100 | 10595189600 | 43100 | 43050 | 43100 | 43050 | 247 |
| 397 | 20240422 | 132000 | 10584556050 | 43050 | 43050 | 43050 | 43050 | 171 |
| 398 | 20240422 | 131900 | 10577194500 | 43050 | 43050 | 43100 | 43050 | 162 |
| 399 | 20240422 | 131800 | 10570220350 | 43050 | 43100 | 43100 | 43050 | 227 |
| 400 | 20240422 | 131700 | 10560439600 | 43100 | 43050 | 43100 | 43050 | 197 |
| 401 | 20240422 | 131600 | 10551951100 | 43050 | 43000 | 43050 | 43000 | 79 |
| 402 | 20240422 | 131500 | 10548550450 | 43000 | 43100 | 43150 | 43000 | 414 |
| 403 | 20240422 | 131400 | 10530731950 | 43100 | 43050 | 43100 | 43050 | 215 |
| 404 | 20240422 | 131300 | 10521473250 | 43050 | 43100 | 43150 | 43050 | 25 |
| 405 | 20240422 | 131200 | 10520396200 | 43050 | 43050 | 43150 | 43050 | 204 |
| 406 | 20240422 | 131100 | 10511611750 | 43050 | 43050 | 43050 | 43000 | 179 |
| 407 | 20240422 | 131000 | 10503908000 | 43050 | 43050 | 43050 | 43000 | 220 |
| 408 | 20240422 | 130900 | 10494437350 | 43050 | 43050 | 43100 | 43050 | 69 |
| 409 | 20240422 | 130800 | 10491466650 | 43100 | 43050 | 43100 | 43050 | 106 |
| 410 | 20240422 | 130700 | 10486900850 | 43100 | 43050 | 43100 | 43050 | 234 |
| 411 | 20240422 | 130600 | 10476826750 | 43050 | 43050 | 43100 | 43050 | 61 |
| 412 | 20240422 | 130500 | 10474199500 | 43050 | 43100 | 43100 | 43050 | 71 |
| 413 | 20240422 | 130400 | 10471140050 | 43100 | 43000 | 43100 | 43000 | 232 |
| 414 | 20240422 | 130300 | 10461158100 | 43000 | 43000 | 43050 | 43000 | 1046 |
| 415 | 20240422 | 130200 | 10416128600 | 43050 | 43100 | 43100 | 43050 | 52 |
| 416 | 20240422 | 130100 | 10413889950 | 43050 | 43050 | 43100 | 43000 | 278 |
| 417 | 20240422 | 130000 | 10401926350 | 43100 | 43100 | 43100 | 43000 | 194 |
| 418 | 20240422 | 125900 | 10393572350 | 43050 | 43050 | 43100 | 43000 | 369 |
| 419 | 20240422 | 125800 | 10377686800 | 43050 | 43050 | 43050 | 43050 | 308 |
| 420 | 20240422 | 125700 | 10364427400 | 43050 | 43050 | 43050 | 43050 | 339 |
| 421 | 20240422 | 125600 | 10349833450 | 43050 | 43050 | 43100 | 43050 | 68 |
| 422 | 20240422 | 125500 | 10346904600 | 43050 | 43050 | 43050 | 43050 | 145 |
| 423 | 20240422 | 125400 | 10340662350 | 43050 | 43100 | 43100 | 43050 | 97 |
| 424 | 20240422 | 125300 | 10336483050 | 43050 | 43100 | 43100 | 43050 | 198 |
| 425 | 20240422 | 125200 | 10327953050 | 43100 | 43050 | 43100 | 43050 | 197 |
| 426 | 20240422 | 125100 | 10319470300 | 43050 | 43050 | 43100 | 43050 | 80 |
| 427 | 20240422 | 125000 | 10316025850 | 43050 | 43100 | 43100 | 43050 | 98 |
| 428 | 20240422 | 124900 | 10311804050 | 43050 | 43100 | 43100 | 43050 | 132 |
| 429 | 20240422 | 124800 | 10306115600 | 43100 | 43050 | 43150 | 43050 | 228 |
| 430 | 20240422 | 124700 | 10296288900 | 43050 | 43050 | 43100 | 43050 | 69 |
| 431 | 20240422 | 124600 | 10293318250 | 43050 | 43050 | 43050 | 43050 | 188 |
| 432 | 20240422 | 124500 | 10285224850 | 43100 | 43100 | 43100 | 43050 | 582 |
| 433 | 20240422 | 124400 | 10260142850 | 43100 | 43150 | 43150 | 43100 | 319 |
| 434 | 20240422 | 124300 | 10246378050 | 43150 | 43200 | 43200 | 43150 | 146 |
| 435 | 20240422 | 124200 | 10240075550 | 43200 | 43150 | 43200 | 43150 | 110 |
| 436 | 20240422 | 124100 | 10235328650 | 43200 | 43150 | 43200 | 43150 | 49 |
| 437 | 20240422 | 124000 | 10233213850 | 43150 | 43150 | 43150 | 43100 | 1224 |
| 438 | 20240422 | 123900 | 10180403900 | 43200 | 43250 | 43250 | 43200 | 343 |
| 439 | 20240422 | 123800 | 10165586250 | 43200 | 43200 | 43200 | 43200 | 117 |
| 440 | 20240422 | 123700 | 10160531850 | 43200 | 43250 | 43250 | 43200 | 181 |
| 441 | 20240422 | 123600 | 10152709450 | 43250 | 43250 | 43300 | 43250 | 389 |
| 442 | 20240422 | 123500 | 10135884150 | 43250 | 43250 | 43300 | 43250 | 195 |
| 443 | 20240422 | 123400 | 10127450250 | 43250 | 43300 | 43300 | 43250 | 164 |
| 444 | 20240422 | 123300 | 10120357200 | 43250 | 43250 | 43300 | 43250 | 54 |
| 445 | 20240422 | 123200 | 10118019700 | 43500 | 43250 | 43500 | 43250 | 374 |
| 446 | 20240422 | 123100 | 10101815800 | 43250 | 43300 | 43300 | 43250 | 400 |
| 447 | 20240422 | 123000 | 10084498350 | 43400 | 43300 | 43400 | 43300 | 77 |
| 448 | 20240422 | 122900 | 10081163850 | 43300 | 43350 | 43400 | 43300 | 390 |
| 449 | 20240422 | 122800 | 10064247500 | 43350 | 43350 | 43400 | 43350 | 83 |
| 450 | 20240422 | 122700 | 10060646800 | 43350 | 43450 | 43450 | 43350 | 48 |
| 451 | 20240422 | 122600 | 10058563750 | 43450 | 43450 | 43450 | 43400 | 923 |
| 452 | 20240422 | 122500 | 10018459450 | 43400 | 43400 | 43400 | 43350 | 155 |
| 453 | 20240422 | 122400 | 10011736650 | 43350 | 43350 | 43400 | 43350 | 27 |
| 454 | 20240422 | 122300 | 10010566150 | 43250 | 43250 | 43400 | 43250 | 538 |
| 455 | 20240422 | 122200 | 9987262100 | 43250 | 43250 | 43300 | 43250 | 534 |
| 456 | 20240422 | 122100 | 9964165300 | 43250 | 43250 | 43300 | 43250 | 291 |
| 457 | 20240422 | 122000 | 9951574550 | 43250 | 43250 | 43300 | 43250 | 332 |
| 458 | 20240422 | 121900 | 9937212550 | 43300 | 43250 | 43300 | 43250 | 140 |
| 459 | 20240422 | 121800 | 9931153950 | 43250 | 43250 | 43300 | 43250 | 60 |
| 460 | 20240422 | 121700 | 9928557950 | 43250 | 43250 | 43350 | 43250 | 228 |
| 461 | 20240422 | 121600 | 9918690000 | 43250 | 43250 | 43300 | 43200 | 678 |
| 462 | 20240422 | 121500 | 9889365800 | 43300 | 43300 | 43300 | 43300 | 51 |
| 463 | 20240422 | 121400 | 9887157500 | 43300 | 43300 | 43300 | 43250 | 193 |
| 464 | 20240422 | 121300 | 9878800850 | 43300 | 43250 | 43300 | 43250 | 62 |
| 465 | 20240422 | 121200 | 9876117150 | 43300 | 43250 | 43300 | 43250 | 126 |
| 466 | 20240422 | 121100 | 9870667100 | 43300 | 43300 | 43300 | 43300 | 233 |
| 467 | 20240422 | 121000 | 9860578200 | 43300 | 43350 | 43350 | 43300 | 49 |
| 468 | 20240422 | 120900 | 9858456400 | 43300 | 43300 | 43350 | 43250 | 220 |
| 469 | 20240422 | 120800 | 9848930950 | 43300 | 43350 | 43350 | 43300 | 422 |
| 470 | 20240422 | 120700 | 9830644850 | 43350 | 43350 | 43350 | 43350 | 159 |
| 471 | 20240422 | 120600 | 9823752200 | 43350 | 43400 | 43450 | 43350 | 164 |
| 472 | 20240422 | 120500 | 9816636800 | 43450 | 43300 | 43500 | 43300 | 1251 |
| 473 | 20240422 | 120400 | 9762347700 | 43300 | 43250 | 43300 | 43250 | 180 |
| 474 | 20240422 | 120300 | 9754554750 | 43250 | 43100 | 43250 | 43100 | 627 |
| 475 | 20240422 | 120200 | 9727467500 | 43100 | 43150 | 43150 | 43100 | 215 |
| 476 | 20240422 | 120100 | 9718200600 | 43150 | 43050 | 43150 | 43050 | 59 |
| 477 | 20240422 | 120000 | 9715658150 | 43100 | 43100 | 43100 | 43050 | 221 |
| 478 | 20240422 | 115900 | 9706133150 | 43100 | 43050 | 43100 | 43050 | 406 |
| 479 | 20240422 | 115800 | 9688636300 | 43050 | 43000 | 43050 | 43000 | 175 |
| 480 | 20240422 | 115700 | 9681109350 | 43050 | 43000 | 43050 | 43000 | 83 |
| 481 | 20240422 | 115600 | 9677540300 | 43000 | 42950 | 43000 | 42950 | 274 |
| 482 | 20240422 | 115500 | 9665763450 | 42950 | 42950 | 42950 | 42950 | 83 |
| 483 | 20240422 | 115400 | 9662198600 | 42950 | 42950 | 43000 | 42950 | 403 |
| 484 | 20240422 | 115300 | 9644889400 | 43050 | 42950 | 43050 | 42950 | 937 |
| 485 | 20240422 | 115200 | 9604640450 | 42950 | 43000 | 43000 | 42950 | 350 |
| 486 | 20240422 | 115100 | 9589590600 | 43000 | 43000 | 43000 | 43000 | 385 |
| 487 | 20240422 | 115000 | 9573035600 | 43050 | 43100 | 43100 | 43000 | 98 |
| 488 | 20240422 | 114900 | 9568815350 | 43000 | 43050 | 43050 | 43000 | 244 |
| 489 | 20240422 | 114800 | 9558313700 | 43050 | 43050 | 43100 | 43050 | 144 |
| 490 | 20240422 | 114700 | 9552114300 | 43100 | 43000 | 43200 | 43000 | 219 |
| 491 | 20240422 | 114600 | 9542676000 | 43000 | 43000 | 43000 | 43000 | 133 |
| 492 | 20240422 | 114500 | 9536957000 | 43000 | 43000 | 43100 | 43000 | 182 |
| 493 | 20240422 | 114400 | 9529128900 | 43000 | 43000 | 43050 | 43000 | 185 |
| 494 | 20240422 | 114300 | 9521166950 | 43000 | 43000 | 43000 | 42950 | 133 |
| 495 | 20240422 | 114200 | 9515449250 | 43000 | 43000 | 43000 | 42950 | 287 |
| 496 | 20240422 | 114100 | 9503112050 | 43000 | 42950 | 43050 | 42950 | 253 |
| 497 | 20240422 | 114000 | 9492237550 | 42950 | 42950 | 43000 | 42950 | 272 |
| 498 | 20240422 | 113900 | 9480549300 | 43000 | 43050 | 43050 | 43000 | 1191 |
| 499 | 20240422 | 113800 | 9429313950 | 43050 | 43100 | 43150 | 43050 | 938 |
| 500 | 20240422 | 113700 | 9388892900 | 43100 | 43150 | 43150 | 43100 | 137 |
| 501 | 20240422 | 113600 | 9382987650 | 43100 | 43100 | 43150 | 43100 | 198 |
| 502 | 20240422 | 113500 | 9374452800 | 43100 | 43100 | 43100 | 43100 | 755 |
| 503 | 20240422 | 113400 | 9341912300 | 43100 | 43100 | 43150 | 43100 | 138 |
| 504 | 20240422 | 113300 | 9335963200 | 43100 | 43150 | 43150 | 43100 | 478 |
| 505 | 20240422 | 113200 | 9315355450 | 43150 | 43150 | 43150 | 43150 | 91 |
| 506 | 20240422 | 113100 | 9311428800 | 43150 | 43150 | 43150 | 43150 | 83 |
| 507 | 20240422 | 113000 | 9307847350 | 43150 | 43250 | 43250 | 43150 | 238 |
| 508 | 20240422 | 112900 | 9297569650 | 43250 | 43100 | 43250 | 43100 | 332 |
| 509 | 20240422 | 112800 | 9283240550 | 43100 | 43150 | 43150 | 43100 | 37 |
| 510 | 20240422 | 112700 | 9281644850 | 43150 | 43150 | 43200 | 43150 | 200 |
| 511 | 20240422 | 112600 | 9273013350 | 43150 | 43200 | 43200 | 43150 | 63 |
| 512 | 20240422 | 112500 | 9270294850 | 43150 | 43150 | 43200 | 43150 | 278 |
| 513 | 20240422 | 112400 | 9258294400 | 43200 | 43200 | 43300 | 43200 | 185 |
| 514 | 20240422 | 112300 | 9250297800 | 43200 | 43150 | 43250 | 43150 | 555 |
| 515 | 20240422 | 112200 | 9226337650 | 43150 | 43150 | 43150 | 43150 | 158 |
| 516 | 20240422 | 112100 | 9219519950 | 43150 | 43200 | 43200 | 43150 | 203 |
| 517 | 20240422 | 112000 | 9210759600 | 43150 | 43150 | 43200 | 43150 | 311 |
| 518 | 20240422 | 111900 | 9197337050 | 43300 | 43300 | 43300 | 43150 | 151 |
| 519 | 20240422 | 111800 | 9190812200 | 43300 | 43100 | 43350 | 43100 | 2489 |
| 520 | 20240422 | 111700 | 9083166600 | 43050 | 43000 | 43050 | 42950 | 126 |
| 521 | 20240422 | 111600 | 9077746950 | 42950 | 42950 | 43050 | 42950 | 1059 |
| 522 | 20240422 | 111500 | 9032242250 | 42950 | 43000 | 43000 | 42950 | 230 |
| 523 | 20240422 | 111400 | 9022362850 | 42950 | 43050 | 43050 | 42950 | 2001 |
| 524 | 20240422 | 111300 | 8936269450 | 43050 | 43100 | 43100 | 43050 | 782 |
| 525 | 20240422 | 111200 | 8902565850 | 43150 | 43100 | 43150 | 43100 | 155 |
| 526 | 20240422 | 111100 | 8895885050 | 43100 | 43200 | 43200 | 43100 | 2886 |
| 527 | 20240422 | 111000 | 8771366800 | 43150 | 43250 | 43250 | 43150 | 1254 |
| 528 | 20240422 | 110900 | 8717193300 | 43300 | 43250 | 43300 | 43200 | 55 |
| 529 | 20240422 | 110800 | 8714813500 | 43200 | 43200 | 43250 | 43200 | 458 |
| 530 | 20240422 | 110700 | 8695019350 | 43200 | 43250 | 43250 | 43200 | 354 |
| 531 | 20240422 | 110600 | 8679726050 | 43200 | 43200 | 43200 | 43200 | 101 |
| 532 | 20240422 | 110500 | 8675362850 | 43200 | 43200 | 43200 | 43150 | 119 |
| 533 | 20240422 | 110400 | 8670223750 | 43200 | 43200 | 43250 | 43150 | 303 |
| 534 | 20240422 | 110300 | 8657123450 | 43200 | 43200 | 43250 | 43150 | 1122 |
| 535 | 20240422 | 110200 | 8608645100 | 43200 | 43250 | 43250 | 43200 | 170 |
| 536 | 20240422 | 110100 | 8601295700 | 43200 | 43250 | 43250 | 43200 | 850 |
| 537 | 20240422 | 110000 | 8564572700 | 43250 | 43100 | 43250 | 43100 | 371 |
| 538 | 20240422 | 105900 | 8548554200 | 43100 | 43050 | 43100 | 43050 | 155 |
| 539 | 20240422 | 105800 | 8541876750 | 43050 | 43000 | 43050 | 43000 | 600 |
| 540 | 20240422 | 105700 | 8516056500 | 43000 | 43000 | 43000 | 43000 | 135 |
| 541 | 20240422 | 105600 | 8510251500 | 43000 | 43050 | 43050 | 43000 | 557 |
| 542 | 20240422 | 105500 | 8486293800 | 43050 | 43050 | 43050 | 43050 | 121 |
| 543 | 20240422 | 105400 | 8481084750 | 43100 | 43000 | 43100 | 43000 | 302 |
| 544 | 20240422 | 105300 | 8468091750 | 43000 | 43000 | 43050 | 43000 | 345 |
| 545 | 20240422 | 105200 | 8453255250 | 43000 | 43000 | 43050 | 43000 | 426 |
| 546 | 20240422 | 105100 | 8434934450 | 43000 | 43050 | 43100 | 43000 | 372 |
| 547 | 20240422 | 105000 | 8418920050 | 43100 | 43050 | 43100 | 43000 | 345 |
| 548 | 20240422 | 104900 | 8404065100 | 43100 | 43100 | 43150 | 43100 | 191 |
| 549 | 20240422 | 104800 | 8395831950 | 43150 | 43100 | 43150 | 43100 | 63 |
| 550 | 20240422 | 104700 | 8393115850 | 43100 | 43100 | 43100 | 43000 | 685 |
| 551 | 20240422 | 104600 | 8363600950 | 43100 | 43000 | 43100 | 43000 | 547 |
| 552 | 20240422 | 104500 | 8340071950 | 43050 | 43100 | 43100 | 43000 | 528 |
| 553 | 20240422 | 104400 | 8317349000 | 43150 | 43100 | 43200 | 43050 | 493 |
| 554 | 20240422 | 104300 | 8296120600 | 43150 | 43150 | 43150 | 43050 | 1384 |
| 555 | 20240422 | 104200 | 8236514950 | 43150 | 43100 | 43150 | 43100 | 146 |
| 556 | 20240422 | 104100 | 8230218400 | 43100 | 43100 | 43100 | 43050 | 272 |
| 557 | 20240422 | 104000 | 8218496300 | 43050 | 43150 | 43150 | 43050 | 316 |
| 558 | 20240422 | 103900 | 8204880150 | 43100 | 43100 | 43150 | 43050 | 2417 |
| 559 | 20240422 | 103800 | 8100806900 | 43100 | 43100 | 43150 | 43100 | 594 |
| 560 | 20240422 | 103700 | 8075199450 | 43150 | 43150 | 43150 | 43100 | 567 |
| 561 | 20240422 | 103600 | 8050751600 | 43150 | 43100 | 43150 | 43100 | 80 |
| 562 | 20240422 | 103500 | 8047300900 | 43100 | 43100 | 43150 | 43100 | 153 |
| 563 | 20240422 | 103400 | 8040706150 | 43100 | 43100 | 43150 | 43100 | 188 |
| 564 | 20240422 | 103300 | 8032600850 | 43100 | 43100 | 43100 | 43100 | 48 |
| 565 | 20240422 | 103200 | 8030532050 | 43100 | 43100 | 43100 | 43100 | 355 |
| 566 | 20240422 | 103100 | 8015231550 | 43100 | 43100 | 43200 | 43100 | 126 |
| 567 | 20240422 | 103000 | 8009797800 | 43100 | 43100 | 43100 | 43050 | 494 |
| 568 | 20240422 | 102900 | 7988510000 | 43100 | 43100 | 43100 | 43050 | 244 |
| 569 | 20240422 | 102800 | 7977999200 | 43100 | 43050 | 43100 | 43050 | 201 |
| 570 | 20240422 | 102700 | 7969345750 | 43100 | 43050 | 43100 | 43050 | 178 |
| 571 | 20240422 | 102600 | 7961679750 | 43050 | 43150 | 43150 | 43050 | 732 |
| 572 | 20240422 | 102500 | 7930153500 | 43150 | 43200 | 43200 | 43150 | 360 |
| 573 | 20240422 | 102400 | 7914613650 | 43200 | 43200 | 43200 | 43200 | 123 |
| 574 | 20240422 | 102300 | 7909300050 | 43200 | 43250 | 43300 | 43150 | 457 |
| 575 | 20240422 | 102200 | 7889530500 | 43150 | 43100 | 43150 | 43100 | 1797 |
| 576 | 20240422 | 102100 | 7812079150 | 43100 | 43100 | 43200 | 43100 | 102 |
| 577 | 20240422 | 102000 | 7807681950 | 43100 | 43100 | 43150 | 43100 | 251 |
| 578 | 20240422 | 101900 | 7796861750 | 43100 | 43150 | 43200 | 43100 | 575 |
| 579 | 20240422 | 101800 | 7772060150 | 43150 | 43150 | 43200 | 43150 | 180 |
| 580 | 20240422 | 101700 | 7764293100 | 43100 | 43200 | 43200 | 43100 | 412 |
| 581 | 20240422 | 101600 | 7746520350 | 43150 | 43200 | 43250 | 43150 | 372 |
| 582 | 20240422 | 101500 | 7730452600 | 43250 | 43350 | 43350 | 43250 | 877 |
| 583 | 20240422 | 101400 | 7692491750 | 43300 | 43300 | 43300 | 43300 | 203 |
| 584 | 20240422 | 101300 | 7683701850 | 43350 | 43500 | 43500 | 43350 | 935 |
| 585 | 20240422 | 101200 | 7643090200 | 43500 | 43450 | 43500 | 43450 | 147 |
| 586 | 20240422 | 101100 | 7636696250 | 43500 | 43550 | 43550 | 43500 | 501 |
| 587 | 20240422 | 101000 | 7614898250 | 43600 | 43550 | 43600 | 43500 | 445 |
| 588 | 20240422 | 100900 | 7595530050 | 43550 | 43450 | 43600 | 43450 | 971 |
| 589 | 20240422 | 100800 | 7553280450 | 43450 | 43350 | 43450 | 43250 | 1062 |
| 590 | 20240422 | 100700 | 7507192550 | 43350 | 43200 | 43350 | 43200 | 1328 |
| 591 | 20240422 | 100600 | 7449791500 | 43250 | 43300 | 43300 | 43200 | 152 |
| 592 | 20240422 | 100500 | 7443215400 | 43300 | 43350 | 43350 | 43200 | 839 |
| 593 | 20240422 | 100400 | 7406891950 | 43350 | 43350 | 43450 | 43250 | 512 |
| 594 | 20240422 | 100300 | 7384696250 | 43250 | 43200 | 43350 | 43100 | 1060 |
| 595 | 20240422 | 100200 | 7338826750 | 43200 | 42900 | 43300 | 42900 | 509 |
| 596 | 20240422 | 100100 | 7316880950 | 42900 | 42900 | 42900 | 42850 | 773 |
| 597 | 20240422 | 100000 | 7283752050 | 42950 | 42850 | 43050 | 42850 | 419 |
| 598 | 20240422 | 095900 | 7265775200 | 42850 | 42800 | 42850 | 42800 | 1035 |
| 599 | 20240422 | 095800 | 7221443000 | 42850 | 42850 | 42900 | 42800 | 892 |
| 600 | 20240422 | 095700 | 7183234050 | 42850 | 42900 | 42950 | 42850 | 620 |
| 601 | 20240422 | 095600 | 7156657850 | 42900 | 42950 | 42950 | 42800 | 2931 |
| 602 | 20240422 | 095500 | 7030971750 | 42950 | 42950 | 43000 | 42900 | 426 |
| 603 | 20240422 | 095400 | 7012693550 | 42950 | 42900 | 43150 | 42900 | 938 |
| 604 | 20240422 | 095300 | 6972391750 | 42900 | 42900 | 42950 | 42900 | 655 |
| 605 | 20240422 | 095200 | 6944273350 | 42950 | 43000 | 43050 | 42950 | 590 |
| 606 | 20240422 | 095100 | 6918930850 | 43050 | 43000 | 43050 | 42950 | 700 |
| 607 | 20240422 | 095000 | 6888837300 | 43000 | 43000 | 43050 | 42950 | 841 |
| 608 | 20240422 | 094900 | 6852676250 | 42950 | 42850 | 43000 | 42750 | 1696 |
| 609 | 20240422 | 094800 | 6779932100 | 42750 | 42800 | 42850 | 42750 | 1716 |
| 610 | 20240422 | 094700 | 6706469650 | 42800 | 42950 | 42950 | 42800 | 1052 |
| 611 | 20240422 | 094600 | 6661372100 | 43000 | 43000 | 43000 | 42850 | 724 |
| 612 | 20240422 | 094500 | 6630282350 | 43000 | 42750 | 43100 | 42750 | 5083 |
| 613 | 20240422 | 094400 | 6412307350 | 42750 | 42800 | 42850 | 42750 | 2585 |
| 614 | 20240422 | 094300 | 6301722750 | 42750 | 43050 | 43050 | 42750 | 6922 |
| 615 | 20240422 | 094200 | 6004764500 | 43000 | 43000 | 43050 | 43000 | 2229 |
| 616 | 20240422 | 094100 | 5908906000 | 43000 | 43050 | 43100 | 43000 | 1702 |
| 617 | 20240422 | 094000 | 5835649100 | 43050 | 43100 | 43100 | 43050 | 1890 |
| 618 | 20240422 | 093900 | 5754259000 | 43100 | 43050 | 43100 | 43050 | 741 |
| 619 | 20240422 | 093800 | 5722337400 | 43100 | 43200 | 43250 | 43050 | 3533 |
| 620 | 20240422 | 093700 | 5570045650 | 43200 | 43250 | 43250 | 43100 | 4354 |
| 621 | 20240422 | 093600 | 5382027500 | 43200 | 43450 | 43450 | 43200 | 5612 |
| 622 | 20240422 | 093500 | 5139056600 | 43450 | 43550 | 43550 | 43350 | 4267 |
| 623 | 20240422 | 093400 | 4953560600 | 43550 | 43650 | 43700 | 43550 | 1581 |
| 624 | 20240422 | 093300 | 4884637350 | 43750 | 43650 | 43750 | 43650 | 1215 |
| 625 | 20240422 | 093200 | 4831569500 | 43550 | 43550 | 43700 | 43500 | 2396 |
| 626 | 20240422 | 093100 | 4727171250 | 43550 | 43550 | 43550 | 43500 | 1067 |
| 627 | 20240422 | 093000 | 4680704150 | 43550 | 43600 | 43600 | 43550 | 1591 |
| 628 | 20240422 | 092900 | 4611395700 | 43550 | 43650 | 43650 | 43550 | 3900 |
| 629 | 20240422 | 092800 | 4441263100 | 43650 | 43600 | 43750 | 43600 | 329 |
| 630 | 20240422 | 092700 | 4426894250 | 43650 | 43700 | 43700 | 43600 | 4841 |
| 631 | 20240422 | 092600 | 4215580750 | 43700 | 43850 | 43850 | 43700 | 3070 |
| 632 | 20240422 | 092500 | 4081164250 | 43850 | 43850 | 44000 | 43800 | 1184 |
| 633 | 20240422 | 092400 | 4029242650 | 43850 | 43850 | 43900 | 43800 | 834 |
| 634 | 20240422 | 092300 | 3992648500 | 43800 | 43900 | 43900 | 43800 | 1221 |
| 635 | 20240422 | 092200 | 3939104550 | 43850 | 44000 | 44000 | 43850 | 904 |
| 636 | 20240422 | 092100 | 3899434050 | 43950 | 43950 | 44000 | 43950 | 984 |
| 637 | 20240422 | 092000 | 3856186400 | 43950 | 43800 | 44000 | 43800 | 1156 |
| 638 | 20240422 | 091900 | 3805485000 | 43950 | 43850 | 44100 | 43800 | 2595 |
| 639 | 20240422 | 091800 | 3691685150 | 43900 | 44050 | 44100 | 43900 | 2109 |
| 640 | 20240422 | 091700 | 3598962350 | 44150 | 44150 | 44150 | 44050 | 2925 |
| 641 | 20240422 | 091600 | 3470052050 | 44100 | 44000 | 44150 | 44000 | 4431 |
| 642 | 20240422 | 091500 | 3274650700 | 44000 | 44100 | 44100 | 43850 | 4628 |
| 643 | 20240422 | 091400 | 3071236600 | 44000 | 43950 | 44100 | 43900 | 6426 |
| 644 | 20240422 | 091300 | 2788423600 | 43950 | 43850 | 43950 | 43800 | 2876 |
| 645 | 20240422 | 091200 | 2662156550 | 43850 | 43600 | 43900 | 43550 | 3421 |
| 646 | 20240422 | 091100 | 2512415000 | 43650 | 43400 | 43650 | 43350 | 1859 |
| 647 | 20240422 | 091000 | 2431491400 | 43400 | 43550 | 43550 | 43300 | 2970 |
| 648 | 20240422 | 090900 | 2302673100 | 43550 | 43600 | 43650 | 43450 | 2599 |
| 649 | 20240422 | 090800 | 2189546300 | 43550 | 43650 | 43650 | 43550 | 1036 |
| 650 | 20240422 | 090700 | 2144356450 | 43700 | 43550 | 43750 | 43450 | 884 |
| 651 | 20240422 | 090600 | 2105886950 | 43700 | 43750 | 43850 | 43400 | 2604 |
| 652 | 20240422 | 090500 | 1992204150 | 43750 | 43450 | 43800 | 43350 | 8752 |
| 653 | 20240422 | 090400 | 1610719000 | 43300 | 43650 | 43650 | 43300 | 4330 |
| 654 | 20240422 | 090300 | 1422559150 | 43650 | 43700 | 43750 | 43500 | 7134 |
| 655 | 20240422 | 090200 | 1111545250 | 43650 | 43750 | 43900 | 43650 | 5467 |
| 656 | 20240422 | 090100 | 872204500 | 43800 | 43650 | 43900 | 43600 | 4766 |
| 657 | 20240422 | 090000 | 663821650 | 43650 | 43650 | 44000 | 43600 | 15156 |