35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 195600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 3 | 20240422 | 195500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20240422 | 195400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20240422 | 195300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20240422 | 195200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20240422 | 195100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20240422 | 195000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20240422 | 194900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20240422 | 194800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20240422 | 194700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20240422 | 194600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20240422 | 194500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20240422 | 194400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20240422 | 194300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20240422 | 194200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20240422 | 194100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20240422 | 194000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20240422 | 193900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20240422 | 193800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20240422 | 193700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20240422 | 193600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20240422 | 193500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20240422 | 193400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20240422 | 193300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20240422 | 193200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20240422 | 193100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20240422 | 193000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20240422 | 192900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20240422 | 192800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20240422 | 192700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20240422 | 192600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 33 | 20240422 | 192500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20240422 | 192400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20240422 | 192300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20240422 | 192200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20240422 | 192100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20240422 | 192000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20240422 | 191900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20240422 | 191800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20240422 | 191700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20240422 | 191600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20240422 | 191500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20240422 | 191400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20240422 | 191300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20240422 | 191200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20240422 | 191100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20240422 | 191000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20240422 | 190900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20240422 | 190800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20240422 | 190700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20240422 | 190600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20240422 | 190500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20240422 | 190400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20240422 | 190300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20240422 | 190200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20240422 | 190100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20240422 | 190000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20240422 | 185900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20240422 | 185800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20240422 | 185700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20240422 | 185600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 63 | 20240422 | 185500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20240422 | 185400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20240422 | 185300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20240422 | 185200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20240422 | 185100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20240422 | 185000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20240422 | 184900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20240422 | 184800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20240422 | 184700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20240422 | 184600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20240422 | 184500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20240422 | 184400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20240422 | 184300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20240422 | 184200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20240422 | 184100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20240422 | 184000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20240422 | 183900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20240422 | 183800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20240422 | 183700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20240422 | 183600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20240422 | 183500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20240422 | 183400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20240422 | 183300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20240422 | 183200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20240422 | 183100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20240422 | 183000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20240422 | 182900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20240422 | 182800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20240422 | 182700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20240422 | 182600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 93 | 20240422 | 182500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20240422 | 182400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20240422 | 182300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20240422 | 182200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20240422 | 182100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20240422 | 182000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20240422 | 181900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20240422 | 181800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20240422 | 181700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20240422 | 181600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20240422 | 181500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20240422 | 181400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20240422 | 181300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20240422 | 181200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20240422 | 181100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20240422 | 181000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20240422 | 180900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20240422 | 180800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20240422 | 180700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20240422 | 180600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20240422 | 180500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20240422 | 180400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20240422 | 180300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20240422 | 180200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20240422 | 180100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20240422 | 180000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20240422 | 175900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20240422 | 175800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20240422 | 175700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20240422 | 175600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 123 | 20240422 | 175500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20240422 | 175400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20240422 | 175300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20240422 | 175200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20240422 | 175100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20240422 | 175000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20240422 | 174900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20240422 | 174800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20240422 | 174700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20240422 | 174600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20240422 | 174500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20240422 | 174400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20240422 | 174300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20240422 | 174200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20240422 | 174100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20240422 | 174000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20240422 | 173900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20240422 | 173800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20240422 | 173700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20240422 | 173600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20240422 | 173500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20240422 | 173400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20240422 | 173300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20240422 | 173200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20240422 | 173100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20240422 | 173000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20240422 | 172900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20240422 | 172800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20240422 | 172700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20240422 | 172600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 153 | 20240422 | 172500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20240422 | 172400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20240422 | 172300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20240422 | 172200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20240422 | 172100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20240422 | 172000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20240422 | 171900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20240422 | 171800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20240422 | 171700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20240422 | 171600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20240422 | 171500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20240422 | 171400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20240422 | 171300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20240422 | 171200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20240422 | 171100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20240422 | 171000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20240422 | 170900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20240422 | 170800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20240422 | 170700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20240422 | 170600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20240422 | 170500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20240422 | 170400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20240422 | 170300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20240422 | 170200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20240422 | 170100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20240422 | 170000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20240422 | 165900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20240422 | 165800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20240422 | 165700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20240422 | 165600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 183 | 20240422 | 165500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20240422 | 165400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20240422 | 165300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20240422 | 165200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20240422 | 165100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20240422 | 165000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20240422 | 164900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20240422 | 164800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20240422 | 164700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20240422 | 164600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20240422 | 164500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20240422 | 164400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20240422 | 164300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20240422 | 164200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20240422 | 164100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20240422 | 164000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20240422 | 163900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20240422 | 163800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20240422 | 163700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20240422 | 163600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20240422 | 163500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20240422 | 163400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20240422 | 163300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20240422 | 163200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20240422 | 163100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20240422 | 163000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20240422 | 162900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20240422 | 162800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20240422 | 162700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20240422 | 162600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 213 | 20240422 | 162500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20240422 | 162400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20240422 | 162300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20240422 | 162200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20240422 | 162100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20240422 | 162000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20240422 | 161900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 220 | 20240422 | 161800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 221 | 20240422 | 161700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 222 | 20240422 | 161600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 223 | 20240422 | 161500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 224 | 20240422 | 161400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 225 | 20240422 | 161300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 226 | 20240422 | 161200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 227 | 20240422 | 161100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 228 | 20240422 | 161000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 229 | 20240422 | 160900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 230 | 20240422 | 160800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 231 | 20240422 | 160700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 232 | 20240422 | 160600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 233 | 20240422 | 160500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 234 | 20240422 | 160400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 235 | 20240422 | 160300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 236 | 20240422 | 160200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 237 | 20240422 | 160100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 238 | 20240422 | 160000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 239 | 20240422 | 155900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 240 | 20240422 | 155800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 241 | 20240422 | 155700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 242 | 20240422 | 155600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 243 | 20240422 | 155500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 244 | 20240422 | 155400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 245 | 20240422 | 155300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 246 | 20240422 | 155200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 247 | 20240422 | 155100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 248 | 20240422 | 155000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 249 | 20240422 | 154900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 250 | 20240422 | 154800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 251 | 20240422 | 154700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 252 | 20240422 | 154600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 253 | 20240422 | 154500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 254 | 20240422 | 154400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 255 | 20240422 | 154300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 256 | 20240422 | 154200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 257 | 20240422 | 154100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 258 | 20240422 | 154000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 259 | 20240422 | 153900 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 260 | 20240422 | 153800 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 261 | 20240422 | 153700 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 262 | 20240422 | 153600 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 263 | 20240422 | 153500 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 264 | 20240422 | 153400 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 265 | 20240422 | 153300 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 266 | 20240422 | 153200 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 267 | 20240422 | 153100 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 268 | 20240422 | 153000 | 16035667650 | 49450 | 49450 | 49450 | 49450 | 11961 |
| 269 | 20240422 | 152900 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20240422 | 152800 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20240422 | 152700 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20240422 | 152600 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 273 | 20240422 | 152500 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20240422 | 152400 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20240422 | 152300 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20240422 | 152200 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20240422 | 152100 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20240422 | 152000 | 15444196200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20240422 | 151900 | 15444196200 | 49000 | 48950 | 49150 | 48950 | 1662 |
| 280 | 20240422 | 151800 | 15362734000 | 48950 | 49050 | 49050 | 48950 | 807 |
| 281 | 20240422 | 151700 | 15323183950 | 49050 | 49050 | 49100 | 49000 | 532 |
| 282 | 20240422 | 151600 | 15297087500 | 49000 | 49050 | 49100 | 49000 | 939 |
| 283 | 20240422 | 151500 | 15251001650 | 49100 | 49000 | 49100 | 49000 | 583 |
| 284 | 20240422 | 151400 | 15222406600 | 49000 | 48950 | 49100 | 48900 | 425 |
| 285 | 20240422 | 151300 | 15201565450 | 48900 | 48850 | 49100 | 48850 | 612 |
| 286 | 20240422 | 151200 | 15171605400 | 48950 | 48650 | 48950 | 48650 | 970 |
| 287 | 20240422 | 151100 | 15124282950 | 48650 | 48900 | 48950 | 48650 | 531 |
| 288 | 20240422 | 151000 | 15098378750 | 49000 | 49000 | 49100 | 48800 | 2227 |
| 289 | 20240422 | 150900 | 14989247400 | 49000 | 48800 | 49200 | 48800 | 4669 |
| 290 | 20240422 | 150800 | 14760477350 | 48850 | 48800 | 48850 | 48800 | 1165 |
| 291 | 20240422 | 150700 | 14703575100 | 48800 | 48650 | 48800 | 48650 | 573 |
| 292 | 20240422 | 150600 | 14675647000 | 48750 | 48500 | 48750 | 48500 | 1381 |
| 293 | 20240422 | 150500 | 14608464150 | 48550 | 48650 | 48700 | 48550 | 1857 |
| 294 | 20240422 | 150400 | 14518123550 | 48650 | 48550 | 48650 | 48550 | 2469 |
| 295 | 20240422 | 150300 | 14398076900 | 48600 | 48550 | 48600 | 48500 | 1283 |
| 296 | 20240422 | 150200 | 14335770500 | 48550 | 48500 | 48550 | 48450 | 384 |
| 297 | 20240422 | 150100 | 14317137800 | 48450 | 48500 | 48550 | 48450 | 546 |
| 298 | 20240422 | 150000 | 14290641300 | 48550 | 48500 | 48550 | 48450 | 1614 |
| 299 | 20240422 | 145900 | 14212373150 | 48500 | 48300 | 48550 | 48300 | 3508 |
| 300 | 20240422 | 145800 | 14042558700 | 48250 | 48200 | 48300 | 48200 | 2054 |
| 301 | 20240422 | 145700 | 13943420050 | 48200 | 48200 | 48250 | 48200 | 147 |
| 302 | 20240422 | 145600 | 13936332650 | 48200 | 48200 | 48200 | 48150 | 1348 |
| 303 | 20240422 | 145500 | 13871363100 | 48200 | 48100 | 48200 | 48050 | 2226 |
| 304 | 20240422 | 145400 | 13764322050 | 48100 | 48100 | 48150 | 48100 | 241 |
| 305 | 20240422 | 145300 | 13752728700 | 48100 | 48150 | 48200 | 48100 | 377 |
| 306 | 20240422 | 145200 | 13734580350 | 48150 | 48100 | 48150 | 48100 | 1635 |
| 307 | 20240422 | 145100 | 13655877000 | 48150 | 48100 | 48150 | 48100 | 168 |
| 308 | 20240422 | 145000 | 13647792550 | 48150 | 48100 | 48150 | 48100 | 112 |
| 309 | 20240422 | 144900 | 13642404050 | 48100 | 48050 | 48150 | 48050 | 1520 |
| 310 | 20240422 | 144800 | 13569322950 | 48050 | 48000 | 48050 | 48000 | 832 |
| 311 | 20240422 | 144700 | 13529385700 | 48050 | 48050 | 48100 | 48000 | 871 |
| 312 | 20240422 | 144600 | 13487537250 | 48050 | 48050 | 48100 | 48050 | 113 |
| 313 | 20240422 | 144500 | 13482107000 | 48100 | 48050 | 48100 | 48050 | 131 |
| 314 | 20240422 | 144400 | 13475811200 | 48100 | 48100 | 48100 | 48050 | 166 |
| 315 | 20240422 | 144300 | 13467833450 | 48050 | 48000 | 48050 | 47900 | 2623 |
| 316 | 20240422 | 144200 | 13341978050 | 48050 | 48000 | 48050 | 48000 | 94 |
| 317 | 20240422 | 144100 | 13337464850 | 48000 | 48000 | 48050 | 48000 | 243 |
| 318 | 20240422 | 144000 | 13325794450 | 48000 | 48050 | 48050 | 47950 | 3766 |
| 319 | 20240422 | 143900 | 13145109700 | 48050 | 48100 | 48100 | 48050 | 427 |
| 320 | 20240422 | 143800 | 13124577600 | 48100 | 48050 | 48100 | 48050 | 774 |
| 321 | 20240422 | 143700 | 13087358050 | 48100 | 48100 | 48100 | 48050 | 373 |
| 322 | 20240422 | 143600 | 13069424650 | 48100 | 48100 | 48150 | 48100 | 553 |
| 323 | 20240422 | 143500 | 13042806550 | 48150 | 48050 | 48150 | 48000 | 2690 |
| 324 | 20240422 | 143400 | 12913453900 | 48000 | 48000 | 48050 | 48000 | 193 |
| 325 | 20240422 | 143300 | 12904189000 | 48000 | 48000 | 48050 | 48000 | 173 |
| 326 | 20240422 | 143200 | 12895883850 | 48000 | 48000 | 48050 | 48000 | 264 |
| 327 | 20240422 | 143100 | 12883204450 | 48000 | 47900 | 48000 | 47900 | 1584 |
| 328 | 20240422 | 143000 | 12807265050 | 47850 | 47900 | 47900 | 47850 | 155 |
| 329 | 20240422 | 142900 | 12799847050 | 47850 | 47850 | 47900 | 47850 | 363 |
| 330 | 20240422 | 142800 | 12782474800 | 47850 | 47950 | 47950 | 47850 | 562 |
| 331 | 20240422 | 142700 | 12755540200 | 48000 | 47900 | 48000 | 47850 | 2033 |
| 332 | 20240422 | 142600 | 12658102350 | 47900 | 47900 | 47950 | 47850 | 211 |
| 333 | 20240422 | 142500 | 12647998150 | 47900 | 47850 | 47950 | 47700 | 4026 |
| 334 | 20240422 | 142400 | 12455530500 | 47800 | 47800 | 47850 | 47800 | 442 |
| 335 | 20240422 | 142300 | 12434401750 | 47750 | 47800 | 47900 | 47750 | 2851 |
| 336 | 20240422 | 142200 | 12298065250 | 47800 | 47850 | 47900 | 47800 | 746 |
| 337 | 20240422 | 142100 | 12262369100 | 47850 | 47850 | 47900 | 47850 | 298 |
| 338 | 20240422 | 142000 | 12248108600 | 47900 | 47900 | 47950 | 47900 | 212 |
| 339 | 20240422 | 141900 | 12237950650 | 47900 | 47900 | 47950 | 47900 | 725 |
| 340 | 20240422 | 141800 | 12203222200 | 47900 | 47950 | 48000 | 47900 | 577 |
| 341 | 20240422 | 141700 | 12175560550 | 47950 | 48000 | 48000 | 47950 | 1040 |
| 342 | 20240422 | 141600 | 12125650800 | 47950 | 48000 | 48000 | 47950 | 628 |
| 343 | 20240422 | 141500 | 12095515850 | 48050 | 47950 | 48050 | 47900 | 1353 |
| 344 | 20240422 | 141400 | 12030610550 | 47900 | 47800 | 47950 | 47800 | 1759 |
| 345 | 20240422 | 141300 | 11946413050 | 47750 | 47800 | 47850 | 47750 | 273 |
| 346 | 20240422 | 141200 | 11933364900 | 47800 | 47850 | 47900 | 47750 | 2893 |
| 347 | 20240422 | 141100 | 11794980750 | 47850 | 47800 | 47850 | 47800 | 379 |
| 348 | 20240422 | 141000 | 11776856600 | 47800 | 47700 | 47800 | 47700 | 1689 |
| 349 | 20240422 | 140900 | 11696193800 | 47750 | 47700 | 47750 | 47700 | 307 |
| 350 | 20240422 | 140800 | 11681538400 | 47700 | 47750 | 47750 | 47700 | 173 |
| 351 | 20240422 | 140700 | 11673283100 | 47750 | 47700 | 47750 | 47700 | 433 |
| 352 | 20240422 | 140600 | 11652623400 | 47750 | 47700 | 47750 | 47700 | 556 |
| 353 | 20240422 | 140500 | 11626079200 | 47750 | 47750 | 47750 | 47700 | 258 |
| 354 | 20240422 | 140400 | 11613766400 | 47750 | 47750 | 47750 | 47700 | 162 |
| 355 | 20240422 | 140300 | 11606034600 | 47700 | 47700 | 47800 | 47700 | 2591 |
| 356 | 20240422 | 140200 | 11482303850 | 47750 | 47750 | 47800 | 47700 | 1849 |
| 357 | 20240422 | 140100 | 11394004950 | 47750 | 47750 | 47800 | 47750 | 351 |
| 358 | 20240422 | 140000 | 11377243500 | 47800 | 47750 | 47800 | 47750 | 411 |
| 359 | 20240422 | 135900 | 11357611550 | 47750 | 47700 | 47800 | 47700 | 1021 |
| 360 | 20240422 | 135800 | 11308864400 | 47700 | 47750 | 47800 | 47700 | 562 |
| 361 | 20240422 | 135700 | 11282025900 | 47750 | 47800 | 47800 | 47750 | 304 |
| 362 | 20240422 | 135600 | 11267499950 | 47800 | 47750 | 47800 | 47750 | 258 |
| 363 | 20240422 | 135500 | 11255179200 | 47800 | 47750 | 47800 | 47750 | 98 |
| 364 | 20240422 | 135400 | 11250495500 | 47800 | 47800 | 47800 | 47750 | 640 |
| 365 | 20240422 | 135300 | 11219911450 | 47750 | 47750 | 47800 | 47700 | 730 |
| 366 | 20240422 | 135200 | 11185053700 | 47800 | 47800 | 47950 | 47750 | 2153 |
| 367 | 20240422 | 135100 | 11082074450 | 47800 | 47700 | 47800 | 47700 | 847 |
| 368 | 20240422 | 135000 | 11041621950 | 47700 | 47700 | 47750 | 47700 | 170 |
| 369 | 20240422 | 134900 | 11033512300 | 47750 | 47700 | 47750 | 47650 | 925 |
| 370 | 20240422 | 134800 | 10989382250 | 47650 | 47600 | 47700 | 47600 | 1317 |
| 371 | 20240422 | 134700 | 10926603700 | 47650 | 47650 | 47650 | 47600 | 225 |
| 372 | 20240422 | 134600 | 10915887100 | 47650 | 47700 | 47700 | 47650 | 429 |
| 373 | 20240422 | 134500 | 10895426700 | 47700 | 47650 | 47750 | 47650 | 1692 |
| 374 | 20240422 | 134400 | 10814730700 | 47650 | 47650 | 47700 | 47650 | 133 |
| 375 | 20240422 | 134300 | 10808392600 | 47700 | 47500 | 47700 | 47500 | 2214 |
| 376 | 20240422 | 134200 | 10703030700 | 47500 | 47600 | 47600 | 47500 | 2577 |
| 377 | 20240422 | 134100 | 10580498100 | 47600 | 47650 | 47650 | 47600 | 379 |
| 378 | 20240422 | 134000 | 10562445400 | 47650 | 47700 | 47700 | 47650 | 375 |
| 379 | 20240422 | 133900 | 10544566950 | 47750 | 47750 | 47800 | 47700 | 1539 |
| 380 | 20240422 | 133800 | 10471066650 | 47750 | 47700 | 47750 | 47650 | 2231 |
| 381 | 20240422 | 133700 | 10364623250 | 47700 | 47750 | 47750 | 47700 | 522 |
| 382 | 20240422 | 133600 | 10339711400 | 47750 | 47750 | 47800 | 47750 | 505 |
| 383 | 20240422 | 133500 | 10315593650 | 47750 | 47650 | 47850 | 47650 | 1067 |
| 384 | 20240422 | 133400 | 10264661350 | 47650 | 47650 | 47700 | 47650 | 182 |
| 385 | 20240422 | 133300 | 10255988850 | 47650 | 47650 | 47700 | 47650 | 468 |
| 386 | 20240422 | 133200 | 10233685200 | 47650 | 47650 | 47650 | 47650 | 308 |
| 387 | 20240422 | 133100 | 10219009000 | 47650 | 47650 | 47650 | 47650 | 0 |
| 388 | 20240422 | 133000 | 10219009000 | 47650 | 47650 | 47700 | 47650 | 196 |
| 389 | 20240422 | 132900 | 10209666050 | 47650 | 47650 | 47700 | 47650 | 478 |
| 390 | 20240422 | 132800 | 10186885850 | 47650 | 47700 | 47700 | 47650 | 88 |
| 391 | 20240422 | 132700 | 10182691750 | 47650 | 47700 | 47700 | 47650 | 117 |
| 392 | 20240422 | 132600 | 10177115800 | 47650 | 47750 | 47750 | 47650 | 1739 |
| 393 | 20240422 | 132500 | 10094153550 | 47750 | 47700 | 47750 | 47700 | 517 |
| 394 | 20240422 | 132400 | 10069469150 | 47750 | 47750 | 47750 | 47750 | 25 |
| 395 | 20240422 | 132300 | 10068275400 | 47700 | 47700 | 47750 | 47700 | 207 |
| 396 | 20240422 | 132200 | 10058397550 | 47700 | 47650 | 47750 | 47650 | 2300 |
| 397 | 20240422 | 132100 | 9948668700 | 47650 | 47650 | 47650 | 47650 | 179 |
| 398 | 20240422 | 132000 | 9940139350 | 47650 | 47650 | 47700 | 47650 | 223 |
| 399 | 20240422 | 131900 | 9929512750 | 47650 | 47650 | 47650 | 47650 | 367 |
| 400 | 20240422 | 131800 | 9912025200 | 47650 | 47650 | 47650 | 47650 | 55 |
| 401 | 20240422 | 131700 | 9909404450 | 47650 | 47650 | 47700 | 47650 | 58 |
| 402 | 20240422 | 131600 | 9906639150 | 47650 | 47650 | 47700 | 47650 | 145 |
| 403 | 20240422 | 131500 | 9899728300 | 47650 | 47700 | 47700 | 47650 | 801 |
| 404 | 20240422 | 131400 | 9861520800 | 47700 | 47700 | 47750 | 47700 | 489 |
| 405 | 20240422 | 131300 | 9838173300 | 47700 | 47700 | 47700 | 47700 | 40 |
| 406 | 20240422 | 131200 | 9836265300 | 47700 | 47700 | 47750 | 47700 | 198 |
| 407 | 20240422 | 131100 | 9826811850 | 47750 | 47650 | 47750 | 47650 | 613 |
| 408 | 20240422 | 131000 | 9797570800 | 47700 | 47650 | 47700 | 47650 | 224 |
| 409 | 20240422 | 130900 | 9786886250 | 47650 | 47600 | 47650 | 47600 | 1447 |
| 410 | 20240422 | 130800 | 9717938450 | 47650 | 47650 | 47650 | 47600 | 781 |
| 411 | 20240422 | 130700 | 9680724500 | 47600 | 47600 | 47600 | 47600 | 110 |
| 412 | 20240422 | 130600 | 9675488500 | 47600 | 47650 | 47650 | 47600 | 132 |
| 413 | 20240422 | 130500 | 9669200300 | 47600 | 47650 | 47650 | 47600 | 737 |
| 414 | 20240422 | 130400 | 9634083550 | 47600 | 47600 | 47650 | 47600 | 212 |
| 415 | 20240422 | 130300 | 9623991050 | 47650 | 47600 | 47650 | 47600 | 2398 |
| 416 | 20240422 | 130200 | 9509730150 | 47600 | 47600 | 47600 | 47600 | 507 |
| 417 | 20240422 | 130100 | 9485596950 | 47600 | 47600 | 47600 | 47600 | 92 |
| 418 | 20240422 | 130000 | 9481217750 | 47600 | 47600 | 47600 | 47600 | 386 |
| 419 | 20240422 | 125900 | 9462844150 | 47600 | 47600 | 47600 | 47600 | 890 |
| 420 | 20240422 | 125800 | 9420480150 | 47600 | 47650 | 47650 | 47600 | 56 |
| 421 | 20240422 | 125700 | 9417814150 | 47600 | 47600 | 47650 | 47600 | 222 |
| 422 | 20240422 | 125600 | 9407245000 | 47600 | 47650 | 47650 | 47600 | 801 |
| 423 | 20240422 | 125500 | 9369087700 | 47650 | 47650 | 47650 | 47650 | 55 |
| 424 | 20240422 | 125400 | 9366466950 | 47700 | 47650 | 47700 | 47650 | 86 |
| 425 | 20240422 | 125300 | 9362365250 | 47650 | 47750 | 47750 | 47650 | 211 |
| 426 | 20240422 | 125200 | 9352303100 | 47800 | 47750 | 47800 | 47700 | 530 |
| 427 | 20240422 | 125100 | 9326997000 | 47750 | 47750 | 47800 | 47750 | 76 |
| 428 | 20240422 | 125000 | 9323366400 | 47750 | 47700 | 47800 | 47650 | 2425 |
| 429 | 20240422 | 124900 | 9207664350 | 47700 | 47700 | 47700 | 47700 | 222 |
| 430 | 20240422 | 124800 | 9197074950 | 47700 | 47700 | 47750 | 47700 | 380 |
| 431 | 20240422 | 124700 | 9178948700 | 47700 | 47700 | 47700 | 47700 | 59 |
| 432 | 20240422 | 124600 | 9176134400 | 47700 | 47700 | 47700 | 47700 | 92 |
| 433 | 20240422 | 124500 | 9171746000 | 47700 | 47700 | 47700 | 47700 | 317 |
| 434 | 20240422 | 124400 | 9156625100 | 47700 | 47700 | 47700 | 47700 | 199 |
| 435 | 20240422 | 124300 | 9147132800 | 47700 | 47750 | 47800 | 47700 | 1028 |
| 436 | 20240422 | 124200 | 9098064050 | 47800 | 47750 | 47800 | 47750 | 233 |
| 437 | 20240422 | 124100 | 9086930500 | 47750 | 47750 | 47750 | 47750 | 170 |
| 438 | 20240422 | 124000 | 9078813000 | 47750 | 47800 | 47800 | 47750 | 315 |
| 439 | 20240422 | 123900 | 9063756850 | 47800 | 47800 | 47850 | 47800 | 71 |
| 440 | 20240422 | 123800 | 9060361150 | 47800 | 47800 | 47800 | 47800 | 210 |
| 441 | 20240422 | 123700 | 9050323150 | 47800 | 47800 | 47800 | 47800 | 60 |
| 442 | 20240422 | 123600 | 9047455150 | 47800 | 47800 | 47800 | 47800 | 246 |
| 443 | 20240422 | 123500 | 9035696350 | 47800 | 47850 | 47850 | 47800 | 36 |
| 444 | 20240422 | 123400 | 9033974950 | 47850 | 47800 | 47850 | 47800 | 606 |
| 445 | 20240422 | 123300 | 9004995000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 446 | 20240422 | 123200 | 9004995000 | 47800 | 47850 | 47900 | 47800 | 1432 |
| 447 | 20240422 | 123100 | 8936475200 | 47850 | 47900 | 47900 | 47850 | 393 |
| 448 | 20240422 | 123000 | 8917655150 | 47900 | 47900 | 47900 | 47900 | 111 |
| 449 | 20240422 | 122900 | 8912338250 | 47950 | 47950 | 48000 | 47900 | 556 |
| 450 | 20240422 | 122800 | 8885684500 | 48000 | 47950 | 48000 | 47950 | 663 |
| 451 | 20240422 | 122700 | 8853860700 | 48000 | 48000 | 48000 | 47950 | 203 |
| 452 | 20240422 | 122600 | 8844121800 | 48000 | 48000 | 48000 | 47950 | 543 |
| 453 | 20240422 | 122500 | 8818059000 | 48000 | 48050 | 48050 | 48000 | 199 |
| 454 | 20240422 | 122400 | 8808497650 | 48000 | 48050 | 48050 | 48000 | 104 |
| 455 | 20240422 | 122300 | 8803502800 | 48050 | 48000 | 48100 | 47950 | 625 |
| 456 | 20240422 | 122200 | 8773496450 | 47950 | 47900 | 48050 | 47900 | 1430 |
| 457 | 20240422 | 122100 | 8704895200 | 47900 | 47900 | 47900 | 47900 | 86 |
| 458 | 20240422 | 122000 | 8700775800 | 47900 | 47900 | 47950 | 47900 | 358 |
| 459 | 20240422 | 121900 | 8683621550 | 47900 | 47900 | 47900 | 47900 | 174 |
| 460 | 20240422 | 121800 | 8675286950 | 47900 | 47950 | 47950 | 47900 | 81 |
| 461 | 20240422 | 121700 | 8671405000 | 47900 | 47900 | 47950 | 47900 | 142 |
| 462 | 20240422 | 121600 | 8664598350 | 47900 | 47900 | 47900 | 47900 | 48 |
| 463 | 20240422 | 121500 | 8662299150 | 47900 | 47900 | 47900 | 47900 | 263 |
| 464 | 20240422 | 121400 | 8649701450 | 47900 | 47900 | 47950 | 47900 | 232 |
| 465 | 20240422 | 121300 | 8638579100 | 47900 | 47900 | 47950 | 47900 | 181 |
| 466 | 20240422 | 121200 | 8629908000 | 47900 | 47900 | 47950 | 47900 | 135 |
| 467 | 20240422 | 121100 | 8623440250 | 47900 | 47900 | 47950 | 47900 | 160 |
| 468 | 20240422 | 121000 | 8615768650 | 47900 | 47950 | 47950 | 47900 | 41 |
| 469 | 20240422 | 120900 | 8613803700 | 47950 | 48000 | 48000 | 47950 | 555 |
| 470 | 20240422 | 120800 | 8587190000 | 47950 | 47900 | 47950 | 47900 | 256 |
| 471 | 20240422 | 120700 | 8574920150 | 47900 | 47900 | 47900 | 47900 | 133 |
| 472 | 20240422 | 120600 | 8568549450 | 47900 | 47850 | 47900 | 47850 | 481 |
| 473 | 20240422 | 120500 | 8545509950 | 47900 | 47950 | 47950 | 47900 | 292 |
| 474 | 20240422 | 120400 | 8531520400 | 47950 | 48000 | 48000 | 47950 | 403 |
| 475 | 20240422 | 120300 | 8512180700 | 48000 | 47850 | 48000 | 47850 | 441 |
| 476 | 20240422 | 120200 | 8491037150 | 47850 | 47750 | 47850 | 47650 | 2600 |
| 477 | 20240422 | 120100 | 8366955500 | 47700 | 47850 | 47850 | 47700 | 1267 |
| 478 | 20240422 | 120000 | 8306386950 | 47900 | 47850 | 47900 | 47800 | 177 |
| 479 | 20240422 | 115900 | 8297918400 | 47850 | 47700 | 47850 | 47700 | 1240 |
| 480 | 20240422 | 115800 | 8238666200 | 47700 | 47750 | 47750 | 47700 | 207 |
| 481 | 20240422 | 115700 | 8228785750 | 47750 | 47800 | 47800 | 47750 | 248 |
| 482 | 20240422 | 115600 | 8216937050 | 47800 | 47800 | 47800 | 47800 | 71 |
| 483 | 20240422 | 115500 | 8213543250 | 47850 | 47900 | 47900 | 47800 | 257 |
| 484 | 20240422 | 115400 | 8201240850 | 47800 | 47850 | 47900 | 47800 | 49 |
| 485 | 20240422 | 115300 | 8198896200 | 47850 | 47900 | 47900 | 47850 | 68 |
| 486 | 20240422 | 115200 | 8195640650 | 47900 | 47950 | 47950 | 47900 | 97 |
| 487 | 20240422 | 115100 | 8190991850 | 47900 | 48000 | 48000 | 47900 | 723 |
| 488 | 20240422 | 115000 | 8156315750 | 48000 | 47950 | 48050 | 47950 | 95 |
| 489 | 20240422 | 114900 | 8151756400 | 47950 | 47900 | 48000 | 47900 | 1332 |
| 490 | 20240422 | 114800 | 8087904350 | 47850 | 47800 | 47850 | 47800 | 341 |
| 491 | 20240422 | 114700 | 8071587800 | 47800 | 47750 | 47850 | 47750 | 103 |
| 492 | 20240422 | 114600 | 8066664650 | 47800 | 47750 | 47800 | 47750 | 679 |
| 493 | 20240422 | 114500 | 8034221750 | 47750 | 47700 | 47800 | 47700 | 1043 |
| 494 | 20240422 | 114400 | 7984438550 | 47650 | 47600 | 47650 | 47550 | 348 |
| 495 | 20240422 | 114300 | 7967859900 | 47650 | 47650 | 47650 | 47550 | 89 |
| 496 | 20240422 | 114200 | 7963622200 | 47600 | 47500 | 47650 | 47500 | 879 |
| 497 | 20240422 | 114100 | 7921790400 | 47500 | 47550 | 47550 | 47500 | 154 |
| 498 | 20240422 | 114000 | 7914470500 | 47500 | 47500 | 47500 | 47500 | 18 |
| 499 | 20240422 | 113900 | 7913615500 | 47500 | 47550 | 47550 | 47500 | 239 |
| 500 | 20240422 | 113800 | 7902262550 | 47550 | 47650 | 47650 | 47550 | 699 |
| 501 | 20240422 | 113700 | 7868996850 | 47650 | 47600 | 47650 | 47600 | 52 |
| 502 | 20240422 | 113600 | 7866521600 | 47650 | 47550 | 47650 | 47500 | 718 |
| 503 | 20240422 | 113500 | 7832373050 | 47600 | 47550 | 47600 | 47550 | 213 |
| 504 | 20240422 | 113400 | 7822243600 | 47550 | 47550 | 47550 | 47550 | 36 |
| 505 | 20240422 | 113300 | 7820531800 | 47500 | 47550 | 47600 | 47500 | 355 |
| 506 | 20240422 | 113200 | 7803649950 | 47550 | 47550 | 47600 | 47550 | 81 |
| 507 | 20240422 | 113100 | 7799797150 | 47550 | 47550 | 47550 | 47550 | 110 |
| 508 | 20240422 | 113000 | 7794566650 | 47600 | 47550 | 47600 | 47550 | 252 |
| 509 | 20240422 | 112900 | 7782572200 | 47550 | 47500 | 47550 | 47500 | 598 |
| 510 | 20240422 | 112800 | 7754138350 | 47500 | 47500 | 47500 | 47500 | 335 |
| 511 | 20240422 | 112700 | 7738225850 | 47500 | 47500 | 47550 | 47500 | 437 |
| 512 | 20240422 | 112600 | 7717461400 | 47500 | 47550 | 47550 | 47500 | 132 |
| 513 | 20240422 | 112500 | 7711185700 | 47600 | 47550 | 47600 | 47550 | 42 |
| 514 | 20240422 | 112400 | 7709188550 | 47550 | 47550 | 47600 | 47550 | 314 |
| 515 | 20240422 | 112300 | 7694244400 | 47550 | 47550 | 47600 | 47550 | 447 |
| 516 | 20240422 | 112200 | 7672978750 | 47550 | 47550 | 47550 | 47550 | 142 |
| 517 | 20240422 | 112100 | 7666226650 | 47550 | 47600 | 47650 | 47550 | 164 |
| 518 | 20240422 | 112000 | 7658416600 | 47600 | 47650 | 47650 | 47600 | 293 |
| 519 | 20240422 | 111900 | 7644469750 | 47600 | 47600 | 47650 | 47600 | 82 |
| 520 | 20240422 | 111800 | 7640565200 | 47600 | 47450 | 47600 | 47450 | 1156 |
| 521 | 20240422 | 111700 | 7585628800 | 47400 | 47450 | 47450 | 47400 | 73 |
| 522 | 20240422 | 111600 | 7582168000 | 47450 | 47400 | 47450 | 47400 | 221 |
| 523 | 20240422 | 111500 | 7571683450 | 47400 | 47450 | 47450 | 47400 | 284 |
| 524 | 20240422 | 111400 | 7558208700 | 47400 | 47500 | 47500 | 47400 | 1003 |
| 525 | 20240422 | 111300 | 7510647900 | 47500 | 47550 | 47550 | 47450 | 458 |
| 526 | 20240422 | 111200 | 7488890650 | 47550 | 47550 | 47700 | 47550 | 355 |
| 527 | 20240422 | 111100 | 7471988700 | 47550 | 47400 | 47600 | 47400 | 571 |
| 528 | 20240422 | 111000 | 7444848300 | 47400 | 47400 | 47450 | 47400 | 286 |
| 529 | 20240422 | 110900 | 7431283700 | 47400 | 47500 | 47500 | 47400 | 1080 |
| 530 | 20240422 | 110800 | 7380002000 | 47500 | 47500 | 47500 | 47500 | 298 |
| 531 | 20240422 | 110700 | 7365847000 | 47500 | 47500 | 47500 | 47500 | 201 |
| 532 | 20240422 | 110600 | 7356299500 | 47500 | 47500 | 47550 | 47500 | 87 |
| 533 | 20240422 | 110500 | 7352165500 | 47550 | 47550 | 47550 | 47500 | 136 |
| 534 | 20240422 | 110400 | 7345699700 | 47550 | 47600 | 47700 | 47550 | 1135 |
| 535 | 20240422 | 110300 | 7291646950 | 47600 | 47700 | 47700 | 47600 | 133 |
| 536 | 20240422 | 110200 | 7285310100 | 47650 | 47750 | 47750 | 47600 | 1224 |
| 537 | 20240422 | 110100 | 7226919950 | 47700 | 47750 | 47800 | 47700 | 284 |
| 538 | 20240422 | 110000 | 7213366550 | 47800 | 47850 | 47850 | 47750 | 83 |
| 539 | 20240422 | 105900 | 7209400200 | 47800 | 47800 | 47850 | 47800 | 457 |
| 540 | 20240422 | 105800 | 7187545650 | 47850 | 47850 | 47850 | 47700 | 440 |
| 541 | 20240422 | 105700 | 7166504650 | 47800 | 47750 | 47800 | 47700 | 830 |
| 542 | 20240422 | 105600 | 7126859850 | 47750 | 47700 | 47750 | 47650 | 668 |
| 543 | 20240422 | 105500 | 7094997950 | 47650 | 47650 | 47700 | 47650 | 278 |
| 544 | 20240422 | 105400 | 7081740650 | 47700 | 47650 | 47700 | 47650 | 230 |
| 545 | 20240422 | 105300 | 7070781050 | 47650 | 47650 | 47700 | 47600 | 239 |
| 546 | 20240422 | 105200 | 7059391700 | 47650 | 47700 | 47750 | 47650 | 684 |
| 547 | 20240422 | 105100 | 7026767950 | 47700 | 47700 | 47700 | 47700 | 236 |
| 548 | 20240422 | 105000 | 7015510750 | 47750 | 47850 | 47850 | 47750 | 707 |
| 549 | 20240422 | 104900 | 6981701250 | 47850 | 47950 | 47950 | 47850 | 454 |
| 550 | 20240422 | 104800 | 6959965400 | 47900 | 47900 | 47900 | 47900 | 61 |
| 551 | 20240422 | 104700 | 6957043500 | 47900 | 47850 | 47950 | 47850 | 440 |
| 552 | 20240422 | 104600 | 6935972400 | 47800 | 47750 | 47850 | 47750 | 1159 |
| 553 | 20240422 | 104500 | 6880574950 | 47700 | 47700 | 47700 | 47700 | 94 |
| 554 | 20240422 | 104400 | 6876091150 | 47700 | 47700 | 47750 | 47700 | 192 |
| 555 | 20240422 | 104300 | 6866925800 | 47700 | 47800 | 47800 | 47700 | 382 |
| 556 | 20240422 | 104200 | 6848688550 | 47750 | 47750 | 47800 | 47750 | 164 |
| 557 | 20240422 | 104100 | 6840857500 | 47750 | 47650 | 47750 | 47650 | 578 |
| 558 | 20240422 | 104000 | 6813291300 | 47650 | 47650 | 47700 | 47650 | 156 |
| 559 | 20240422 | 103900 | 6805857450 | 47650 | 47650 | 47650 | 47650 | 235 |
| 560 | 20240422 | 103800 | 6794659700 | 47650 | 47650 | 47700 | 47600 | 359 |
| 561 | 20240422 | 103700 | 6777549900 | 47650 | 47450 | 47650 | 47450 | 930 |
| 562 | 20240422 | 103600 | 6733370450 | 47450 | 47450 | 47450 | 47450 | 17 |
| 563 | 20240422 | 103500 | 6732563800 | 47450 | 47500 | 47500 | 47450 | 150 |
| 564 | 20240422 | 103400 | 6725445900 | 47500 | 47500 | 47550 | 47500 | 405 |
| 565 | 20240422 | 103300 | 6706199150 | 47500 | 47500 | 47500 | 47500 | 278 |
| 566 | 20240422 | 103200 | 6692994150 | 47500 | 47550 | 47650 | 47500 | 644 |
| 567 | 20240422 | 103100 | 6662345650 | 47550 | 47500 | 47600 | 47500 | 432 |
| 568 | 20240422 | 103000 | 6641798550 | 47500 | 47550 | 47600 | 47500 | 663 |
| 569 | 20240422 | 102900 | 6610278600 | 47600 | 47550 | 47600 | 47550 | 56 |
| 570 | 20240422 | 102800 | 6607614550 | 47550 | 47550 | 47600 | 47500 | 376 |
| 571 | 20240422 | 102700 | 6589736850 | 47550 | 47550 | 47550 | 47550 | 84 |
| 572 | 20240422 | 102600 | 6585742650 | 47600 | 47600 | 47600 | 47550 | 732 |
| 573 | 20240422 | 102500 | 6550902100 | 47750 | 47700 | 47750 | 47650 | 466 |
| 574 | 20240422 | 102400 | 6528673700 | 47700 | 47750 | 47750 | 47700 | 271 |
| 575 | 20240422 | 102300 | 6515743150 | 47700 | 47700 | 47700 | 47700 | 40 |
| 576 | 20240422 | 102200 | 6513835150 | 47700 | 47500 | 47750 | 47500 | 1753 |
| 577 | 20240422 | 102100 | 6430281250 | 47500 | 47550 | 47550 | 47500 | 32 |
| 578 | 20240422 | 102000 | 6428759950 | 47500 | 47650 | 47650 | 47500 | 449 |
| 579 | 20240422 | 101900 | 6407390250 | 47650 | 47500 | 47650 | 47450 | 1543 |
| 580 | 20240422 | 101800 | 6334061950 | 47450 | 47350 | 47450 | 47250 | 766 |
| 581 | 20240422 | 101700 | 6297776750 | 47350 | 47350 | 47400 | 47350 | 280 |
| 582 | 20240422 | 101600 | 6284509600 | 47350 | 47200 | 47350 | 47200 | 904 |
| 583 | 20240422 | 101500 | 6241787500 | 47200 | 47150 | 47250 | 47150 | 858 |
| 584 | 20240422 | 101400 | 6201284850 | 47250 | 47250 | 47250 | 47200 | 526 |
| 585 | 20240422 | 101300 | 6176440950 | 47300 | 47250 | 47300 | 47250 | 133 |
| 586 | 20240422 | 101200 | 6170154650 | 47250 | 47300 | 47300 | 47200 | 571 |
| 587 | 20240422 | 101100 | 6143166400 | 47200 | 47500 | 47500 | 47200 | 3345 |
| 588 | 20240422 | 101000 | 5984700950 | 47500 | 47700 | 47700 | 47450 | 1841 |
| 589 | 20240422 | 100900 | 5897227050 | 47700 | 47600 | 47700 | 47600 | 704 |
| 590 | 20240422 | 100800 | 5863677000 | 47550 | 47550 | 47550 | 47450 | 1200 |
| 591 | 20240422 | 100700 | 5806637350 | 47550 | 47450 | 47600 | 47450 | 1400 |
| 592 | 20240422 | 100600 | 5740111700 | 47450 | 47450 | 47450 | 47450 | 86 |
| 593 | 20240422 | 100500 | 5736031000 | 47450 | 47450 | 47500 | 47450 | 185 |
| 594 | 20240422 | 100400 | 5727252000 | 47500 | 47500 | 47600 | 47450 | 986 |
| 595 | 20240422 | 100300 | 5680355850 | 47500 | 47450 | 47500 | 47300 | 1682 |
| 596 | 20240422 | 100200 | 5600582600 | 47400 | 47200 | 47400 | 47200 | 944 |
| 597 | 20240422 | 100100 | 5555928050 | 47200 | 47150 | 47250 | 47000 | 1648 |
| 598 | 20240422 | 100000 | 5478200750 | 47150 | 47100 | 47150 | 47100 | 1477 |
| 599 | 20240422 | 095900 | 5408613350 | 47100 | 47150 | 47400 | 47100 | 2090 |
| 600 | 20240422 | 095800 | 5309943150 | 47150 | 47200 | 47350 | 47150 | 975 |
| 601 | 20240422 | 095700 | 5263889100 | 47200 | 47200 | 47250 | 47150 | 485 |
| 602 | 20240422 | 095600 | 5240989850 | 47200 | 47100 | 47200 | 47050 | 1383 |
| 603 | 20240422 | 095500 | 5175793150 | 47100 | 47150 | 47200 | 47100 | 326 |
| 604 | 20240422 | 095400 | 5160436650 | 47100 | 47150 | 47200 | 47100 | 924 |
| 605 | 20240422 | 095300 | 5116874850 | 47150 | 47200 | 47300 | 47050 | 2288 |
| 606 | 20240422 | 095200 | 5008965050 | 47200 | 47250 | 47250 | 47200 | 287 |
| 607 | 20240422 | 095100 | 4995413850 | 47250 | 47250 | 47400 | 47200 | 1293 |
| 608 | 20240422 | 095000 | 4934258600 | 47250 | 47250 | 47350 | 47200 | 2358 |
| 609 | 20240422 | 094900 | 4822784850 | 47200 | 47000 | 47200 | 47000 | 2039 |
| 610 | 20240422 | 094800 | 4726773150 | 47000 | 46950 | 47050 | 46700 | 3336 |
| 611 | 20240422 | 094700 | 4570267700 | 46950 | 47150 | 47150 | 46950 | 4490 |
| 612 | 20240422 | 094600 | 4359203950 | 47150 | 47150 | 47250 | 47150 | 408 |
| 613 | 20240422 | 094500 | 4339950450 | 47250 | 47100 | 47350 | 47050 | 9228 |
| 614 | 20240422 | 094400 | 3904383950 | 47100 | 47150 | 47250 | 47100 | 1755 |
| 615 | 20240422 | 094300 | 3821623350 | 47150 | 47250 | 47250 | 47150 | 988 |
| 616 | 20240422 | 094200 | 3774997600 | 47250 | 47350 | 47450 | 47250 | 2308 |
| 617 | 20240422 | 094100 | 3665603050 | 47300 | 47200 | 47300 | 47200 | 829 |
| 618 | 20240422 | 094000 | 3626452850 | 47200 | 47400 | 47400 | 47200 | 3680 |
| 619 | 20240422 | 093900 | 3452343150 | 47450 | 47550 | 47550 | 47400 | 496 |
| 620 | 20240422 | 093800 | 3428798150 | 47550 | 47650 | 47700 | 47550 | 1092 |
| 621 | 20240422 | 093700 | 3376800400 | 47700 | 47700 | 47750 | 47650 | 380 |
| 622 | 20240422 | 093600 | 3358672650 | 47700 | 47700 | 47700 | 47550 | 1438 |
| 623 | 20240422 | 093500 | 3290165300 | 47800 | 47750 | 47800 | 47650 | 652 |
| 624 | 20240422 | 093400 | 3259056100 | 47800 | 47650 | 47850 | 47650 | 1793 |
| 625 | 20240422 | 093300 | 3173392350 | 47700 | 47700 | 47700 | 47650 | 698 |
| 626 | 20240422 | 093200 | 3140124650 | 47750 | 47750 | 47750 | 47450 | 1838 |
| 627 | 20240422 | 093100 | 3052582650 | 47800 | 47450 | 47800 | 47400 | 895 |
| 628 | 20240422 | 093000 | 3010044800 | 47450 | 47300 | 47700 | 47300 | 1693 |
| 629 | 20240422 | 092900 | 2929681050 | 47300 | 47200 | 47300 | 47200 | 1174 |
| 630 | 20240422 | 092800 | 2874158050 | 47200 | 47300 | 47350 | 47200 | 1713 |
| 631 | 20240422 | 092700 | 2793203750 | 47350 | 47400 | 47500 | 47300 | 2926 |
| 632 | 20240422 | 092600 | 2654636200 | 47350 | 47650 | 47650 | 47300 | 5126 |
| 633 | 20240422 | 092500 | 2411694600 | 47650 | 47750 | 47800 | 47600 | 840 |
| 634 | 20240422 | 092400 | 2371638150 | 47850 | 47600 | 47850 | 47600 | 1452 |
| 635 | 20240422 | 092300 | 2302389100 | 47600 | 47700 | 47700 | 47550 | 914 |
| 636 | 20240422 | 092200 | 2258851950 | 47700 | 47800 | 47800 | 47700 | 306 |
| 637 | 20240422 | 092100 | 2244233850 | 47850 | 47900 | 47900 | 47850 | 256 |
| 638 | 20240422 | 092000 | 2231976050 | 47900 | 47950 | 47950 | 47800 | 1208 |
| 639 | 20240422 | 091900 | 2174122750 | 47950 | 48000 | 48000 | 47550 | 8621 |
| 640 | 20240422 | 091800 | 1762357850 | 47900 | 47950 | 48100 | 47900 | 2361 |
| 641 | 20240422 | 091700 | 1649093450 | 47900 | 48400 | 48400 | 47900 | 3929 |
| 642 | 20240422 | 091600 | 1460077750 | 48450 | 48550 | 48550 | 48400 | 765 |
| 643 | 20240422 | 091500 | 1422975700 | 48600 | 48600 | 48600 | 48550 | 253 |
| 644 | 20240422 | 091400 | 1410683200 | 48550 | 48400 | 48550 | 48350 | 886 |
| 645 | 20240422 | 091300 | 1367729550 | 48400 | 48600 | 48650 | 48400 | 1203 |
| 646 | 20240422 | 091200 | 1309379950 | 48550 | 48700 | 48700 | 48550 | 481 |
| 647 | 20240422 | 091100 | 1285994050 | 48600 | 48500 | 48900 | 48500 | 787 |
| 648 | 20240422 | 091000 | 1247709000 | 48450 | 48300 | 48450 | 48300 | 1735 |
| 649 | 20240422 | 090900 | 1163734450 | 48350 | 48650 | 48650 | 48200 | 5015 |
| 650 | 20240422 | 090800 | 920633800 | 48550 | 48450 | 48700 | 48400 | 1455 |
| 651 | 20240422 | 090700 | 849939700 | 48400 | 48650 | 48650 | 48400 | 4151 |
| 652 | 20240422 | 090600 | 648526950 | 48650 | 48450 | 48650 | 48450 | 1078 |
| 653 | 20240422 | 090500 | 596153000 | 48450 | 48200 | 48500 | 48200 | 1335 |
| 654 | 20240422 | 090400 | 531608500 | 48100 | 48150 | 48250 | 48050 | 2190 |
| 655 | 20240422 | 090300 | 426156850 | 48150 | 48100 | 48300 | 48050 | 1872 |
| 656 | 20240422 | 090200 | 336019400 | 48200 | 48350 | 48500 | 48200 | 1487 |
| 657 | 20240422 | 090100 | 264099900 | 48350 | 48250 | 48350 | 48200 | 1131 |
| 658 | 20240422 | 090000 | 209488850 | 48250 | 48100 | 48700 | 47950 | 4198 |