32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 200700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 3 | 20240422 | 200600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20240422 | 200500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20240422 | 200400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20240422 | 200300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20240422 | 200200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20240422 | 200100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20240422 | 200000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20240422 | 195900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20240422 | 195800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20240422 | 195700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20240422 | 195600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20240422 | 195500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20240422 | 195400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20240422 | 195300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20240422 | 195200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20240422 | 195100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20240422 | 195000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20240422 | 194900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20240422 | 194800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20240422 | 194700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20240422 | 194600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20240422 | 194500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20240422 | 194400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20240422 | 194300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20240422 | 194200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20240422 | 194100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20240422 | 194000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20240422 | 193900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20240422 | 193800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20240422 | 193700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 33 | 20240422 | 193600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20240422 | 193500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20240422 | 193400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20240422 | 193300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20240422 | 193200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20240422 | 193100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20240422 | 193000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20240422 | 192900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20240422 | 192800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20240422 | 192700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20240422 | 192600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20240422 | 192500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20240422 | 192400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20240422 | 192300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20240422 | 192200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20240422 | 192100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20240422 | 192000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20240422 | 191900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20240422 | 191800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20240422 | 191700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20240422 | 191600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20240422 | 191500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20240422 | 191400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20240422 | 191300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20240422 | 191200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20240422 | 191100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20240422 | 191000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20240422 | 190900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20240422 | 190800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20240422 | 190700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 63 | 20240422 | 190600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20240422 | 190500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20240422 | 190400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20240422 | 190300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20240422 | 190200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20240422 | 190100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20240422 | 190000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20240422 | 185900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20240422 | 185800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20240422 | 185700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20240422 | 185600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20240422 | 185500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20240422 | 185400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20240422 | 185300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20240422 | 185200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20240422 | 185100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20240422 | 185000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20240422 | 184900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20240422 | 184800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20240422 | 184700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20240422 | 184600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20240422 | 184500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20240422 | 184400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20240422 | 184300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20240422 | 184200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20240422 | 184100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20240422 | 184000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20240422 | 183900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20240422 | 183800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20240422 | 183700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 93 | 20240422 | 183600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20240422 | 183500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20240422 | 183400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20240422 | 183300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20240422 | 183200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20240422 | 183100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20240422 | 183000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20240422 | 182900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20240422 | 182800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20240422 | 182700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20240422 | 182600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20240422 | 182500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20240422 | 182400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20240422 | 182300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20240422 | 182200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20240422 | 182100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20240422 | 182000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20240422 | 181900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20240422 | 181800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20240422 | 181700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20240422 | 181600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20240422 | 181500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20240422 | 181400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20240422 | 181300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20240422 | 181200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20240422 | 181100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20240422 | 181000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20240422 | 180900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20240422 | 180800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20240422 | 180700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 123 | 20240422 | 180600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20240422 | 180500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20240422 | 180400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20240422 | 180300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20240422 | 180200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20240422 | 180100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20240422 | 180000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20240422 | 175900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20240422 | 175800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20240422 | 175700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20240422 | 175600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20240422 | 175500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20240422 | 175400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20240422 | 175300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20240422 | 175200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20240422 | 175100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20240422 | 175000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20240422 | 174900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20240422 | 174800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20240422 | 174700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20240422 | 174600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20240422 | 174500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20240422 | 174400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20240422 | 174300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20240422 | 174200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20240422 | 174100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20240422 | 174000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20240422 | 173900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20240422 | 173800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20240422 | 173700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 153 | 20240422 | 173600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20240422 | 173500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20240422 | 173400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20240422 | 173300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20240422 | 173200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20240422 | 173100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20240422 | 173000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20240422 | 172900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20240422 | 172800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20240422 | 172700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20240422 | 172600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20240422 | 172500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20240422 | 172400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20240422 | 172300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20240422 | 172200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20240422 | 172100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20240422 | 172000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20240422 | 171900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20240422 | 171800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20240422 | 171700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20240422 | 171600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20240422 | 171500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20240422 | 171400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20240422 | 171300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20240422 | 171200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20240422 | 171100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20240422 | 171000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20240422 | 170900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20240422 | 170800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20240422 | 170700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 183 | 20240422 | 170600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20240422 | 170500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20240422 | 170400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20240422 | 170300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20240422 | 170200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20240422 | 170100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20240422 | 170000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20240422 | 165900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20240422 | 165800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20240422 | 165700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20240422 | 165600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20240422 | 165500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20240422 | 165400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20240422 | 165300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20240422 | 165200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20240422 | 165100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20240422 | 165000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20240422 | 164900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20240422 | 164800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20240422 | 164700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20240422 | 164600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20240422 | 164500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20240422 | 164400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20240422 | 164300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20240422 | 164200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20240422 | 164100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20240422 | 164000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20240422 | 163900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20240422 | 163800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20240422 | 163700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 213 | 20240422 | 163600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20240422 | 163500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20240422 | 163400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20240422 | 163300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20240422 | 163200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20240422 | 163100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20240422 | 163000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20240422 | 162900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20240422 | 162800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20240422 | 162700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20240422 | 162600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20240422 | 162500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20240422 | 162400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20240422 | 162300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20240422 | 162200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20240422 | 162100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20240422 | 162000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20240422 | 161900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20240422 | 161800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20240422 | 161700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20240422 | 161600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20240422 | 161500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20240422 | 161400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20240422 | 161300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 237 | 20240422 | 161200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 238 | 20240422 | 161100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 239 | 20240422 | 161000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 240 | 20240422 | 160900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 241 | 20240422 | 160800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 242 | 20240422 | 160700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 243 | 20240422 | 160600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 244 | 20240422 | 160500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 245 | 20240422 | 160400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 246 | 20240422 | 160300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 247 | 20240422 | 160200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 248 | 20240422 | 160100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 249 | 20240422 | 160000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 250 | 20240422 | 155900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 251 | 20240422 | 155800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 252 | 20240422 | 155700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 253 | 20240422 | 155600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 254 | 20240422 | 155500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 255 | 20240422 | 155400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 256 | 20240422 | 155300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 257 | 20240422 | 155200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 258 | 20240422 | 155100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 259 | 20240422 | 155000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 260 | 20240422 | 154900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 261 | 20240422 | 154800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 262 | 20240422 | 154700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 263 | 20240422 | 154600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 264 | 20240422 | 154500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 265 | 20240422 | 154400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 266 | 20240422 | 154300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 267 | 20240422 | 154200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 268 | 20240422 | 154100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 269 | 20240422 | 154000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 270 | 20240422 | 153900 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 271 | 20240422 | 153800 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 272 | 20240422 | 153700 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 273 | 20240422 | 153600 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 274 | 20240422 | 153500 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 275 | 20240422 | 153400 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 276 | 20240422 | 153300 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 277 | 20240422 | 153200 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 278 | 20240422 | 153100 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 0 |
| 279 | 20240422 | 153000 | 1172405035 | 3420 | 3420 | 3420 | 3420 | 5901 |
| 280 | 20240422 | 152900 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 281 | 20240422 | 152800 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 282 | 20240422 | 152700 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 283 | 20240422 | 152600 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 284 | 20240422 | 152500 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 285 | 20240422 | 152400 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 286 | 20240422 | 152300 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 287 | 20240422 | 152200 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 288 | 20240422 | 152100 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 289 | 20240422 | 152000 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 290 | 20240422 | 151900 | 1152223615 | 3420 | 3420 | 3420 | 3420 | 1 |
| 291 | 20240422 | 151800 | 1152220195 | 3410 | 3415 | 3420 | 3410 | 3181 |
| 292 | 20240422 | 151700 | 1141352935 | 3415 | 3415 | 3415 | 3415 | 1293 |
| 293 | 20240422 | 151600 | 1136937340 | 3420 | 3420 | 3420 | 3420 | 11 |
| 294 | 20240422 | 151500 | 1136899720 | 3420 | 3420 | 3425 | 3420 | 90 |
| 295 | 20240422 | 151400 | 1136591870 | 3420 | 3420 | 3425 | 3420 | 40 |
| 296 | 20240422 | 151300 | 1136455040 | 3425 | 3415 | 3425 | 3415 | 6664 |
| 297 | 20240422 | 151200 | 1113652660 | 3415 | 3415 | 3415 | 3415 | 1176 |
| 298 | 20240422 | 151100 | 1109636620 | 3415 | 3415 | 3415 | 3415 | 0 |
| 299 | 20240422 | 151000 | 1109636620 | 3415 | 3415 | 3420 | 3415 | 215 |
| 300 | 20240422 | 150900 | 1108902370 | 3415 | 3420 | 3425 | 3415 | 1820 |
| 301 | 20240422 | 150800 | 1102684130 | 3420 | 3425 | 3425 | 3420 | 363 |
| 302 | 20240422 | 150700 | 1101442620 | 3420 | 3420 | 3420 | 3420 | 2201 |
| 303 | 20240422 | 150600 | 1093915200 | 3415 | 3415 | 3415 | 3415 | 0 |
| 304 | 20240422 | 150500 | 1093915200 | 3415 | 3420 | 3420 | 3415 | 1056 |
| 305 | 20240422 | 150400 | 1090308955 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 306 | 20240422 | 150300 | 1086888955 | 3415 | 3415 | 3415 | 3415 | 351 |
| 307 | 20240422 | 150200 | 1085690290 | 3415 | 3410 | 3415 | 3410 | 1030 |
| 308 | 20240422 | 150100 | 1082172990 | 3420 | 3420 | 3420 | 3420 | 100 |
| 309 | 20240422 | 150000 | 1081830990 | 3420 | 3420 | 3420 | 3420 | 1017 |
| 310 | 20240422 | 145900 | 1078352850 | 3420 | 3410 | 3420 | 3410 | 4779 |
| 311 | 20240422 | 145800 | 1062039550 | 3410 | 3410 | 3410 | 3410 | 17 |
| 312 | 20240422 | 145700 | 1061981580 | 3410 | 3410 | 3410 | 3410 | 100 |
| 313 | 20240422 | 145600 | 1061640580 | 3410 | 3410 | 3410 | 3410 | 10 |
| 314 | 20240422 | 145500 | 1061606480 | 3405 | 3405 | 3405 | 3405 | 790 |
| 315 | 20240422 | 145400 | 1058916530 | 3405 | 3405 | 3405 | 3405 | 1000 |
| 316 | 20240422 | 145300 | 1055511530 | 3410 | 3410 | 3410 | 3410 | 50 |
| 317 | 20240422 | 145200 | 1055341030 | 3410 | 3410 | 3410 | 3410 | 48 |
| 318 | 20240422 | 145100 | 1055177350 | 3410 | 3410 | 3410 | 3410 | 76 |
| 319 | 20240422 | 145000 | 1054918190 | 3410 | 3410 | 3410 | 3410 | 72 |
| 320 | 20240422 | 144900 | 1054672670 | 3410 | 3410 | 3410 | 3410 | 11 |
| 321 | 20240422 | 144800 | 1054635160 | 3410 | 3410 | 3410 | 3410 | 7 |
| 322 | 20240422 | 144700 | 1054611290 | 3410 | 3405 | 3410 | 3405 | 534 |
| 323 | 20240422 | 144600 | 1052792970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 324 | 20240422 | 144500 | 1052792970 | 3400 | 3400 | 3400 | 3400 | 1677 |
| 325 | 20240422 | 144400 | 1047091170 | 3400 | 3405 | 3405 | 3400 | 3083 |
| 326 | 20240422 | 144300 | 1036608920 | 3405 | 3405 | 3405 | 3405 | 2774 |
| 327 | 20240422 | 144200 | 1027163450 | 3410 | 3410 | 3410 | 3410 | 8 |
| 328 | 20240422 | 144100 | 1027136170 | 3410 | 3410 | 3410 | 3410 | 315 |
| 329 | 20240422 | 144000 | 1026062020 | 3410 | 3410 | 3410 | 3410 | 1 |
| 330 | 20240422 | 143900 | 1026058610 | 3405 | 3405 | 3410 | 3405 | 1452 |
| 331 | 20240422 | 143800 | 1021114500 | 3405 | 3405 | 3405 | 3405 | 2444 |
| 332 | 20240422 | 143700 | 1012792680 | 3410 | 3410 | 3410 | 3410 | 0 |
| 333 | 20240422 | 143600 | 1012792680 | 3410 | 3410 | 3410 | 3410 | 1 |
| 334 | 20240422 | 143500 | 1012789270 | 3405 | 3410 | 3410 | 3405 | 147 |
| 335 | 20240422 | 143400 | 1012288500 | 3410 | 3410 | 3410 | 3410 | 9 |
| 336 | 20240422 | 143300 | 1012257810 | 3410 | 3410 | 3410 | 3410 | 1 |
| 337 | 20240422 | 143200 | 1012254400 | 3410 | 3410 | 3410 | 3410 | 1000 |
| 338 | 20240422 | 143100 | 1008844400 | 3410 | 3410 | 3410 | 3410 | 113 |
| 339 | 20240422 | 143000 | 1008459070 | 3410 | 3410 | 3410 | 3410 | 1 |
| 340 | 20240422 | 142900 | 1008455660 | 3410 | 3410 | 3410 | 3410 | 1 |
| 341 | 20240422 | 142800 | 1008452250 | 3405 | 3400 | 3405 | 3400 | 2115 |
| 342 | 20240422 | 142700 | 1001251475 | 3400 | 3400 | 3400 | 3400 | 100 |
| 343 | 20240422 | 142600 | 1000911475 | 3400 | 3400 | 3400 | 3400 | 370 |
| 344 | 20240422 | 142500 | 999653475 | 3405 | 3405 | 3405 | 3400 | 353 |
| 345 | 20240422 | 142400 | 998451525 | 3405 | 3400 | 3405 | 3400 | 1028 |
| 346 | 20240422 | 142300 | 994953685 | 3405 | 3405 | 3405 | 3405 | 0 |
| 347 | 20240422 | 142200 | 994953685 | 3405 | 3400 | 3405 | 3400 | 2201 |
| 348 | 20240422 | 142100 | 987470235 | 3400 | 3405 | 3405 | 3400 | 554 |
| 349 | 20240422 | 142000 | 985586365 | 3405 | 3405 | 3405 | 3405 | 70 |
| 350 | 20240422 | 141900 | 985348015 | 3405 | 3405 | 3405 | 3400 | 1520 |
| 351 | 20240422 | 141800 | 980172430 | 3405 | 3405 | 3405 | 3405 | 1 |
| 352 | 20240422 | 141700 | 980169025 | 3405 | 3405 | 3405 | 3405 | 1 |
| 353 | 20240422 | 141600 | 980165620 | 3395 | 3405 | 3405 | 3395 | 3291 |
| 354 | 20240422 | 141500 | 968981800 | 3405 | 3405 | 3405 | 3405 | 500 |
| 355 | 20240422 | 141400 | 967279300 | 3400 | 3400 | 3400 | 3400 | 180 |
| 356 | 20240422 | 141300 | 966667300 | 3400 | 3400 | 3400 | 3400 | 1647 |
| 357 | 20240422 | 141200 | 961067500 | 3405 | 3405 | 3405 | 3405 | 11 |
| 358 | 20240422 | 141100 | 961030045 | 3405 | 3405 | 3405 | 3405 | 72 |
| 359 | 20240422 | 141000 | 960784885 | 3405 | 3405 | 3405 | 3405 | 6 |
| 360 | 20240422 | 140900 | 960764455 | 3405 | 3405 | 3405 | 3405 | 0 |
| 361 | 20240422 | 140800 | 960764455 | 3405 | 3405 | 3405 | 3405 | 5657 |
| 362 | 20240422 | 140700 | 941502370 | 3410 | 3410 | 3410 | 3410 | 0 |
| 363 | 20240422 | 140600 | 941502370 | 3410 | 3410 | 3410 | 3410 | 1 |
| 364 | 20240422 | 140500 | 941498960 | 3410 | 3410 | 3410 | 3410 | 1400 |
| 365 | 20240422 | 140400 | 936724960 | 3410 | 3410 | 3410 | 3410 | 2 |
| 366 | 20240422 | 140300 | 936718140 | 3410 | 3410 | 3410 | 3410 | 3309 |
| 367 | 20240422 | 140200 | 925434450 | 3415 | 3415 | 3415 | 3415 | 3 |
| 368 | 20240422 | 140100 | 925424205 | 3415 | 3410 | 3415 | 3410 | 1100 |
| 369 | 20240422 | 140000 | 921668205 | 3410 | 3410 | 3410 | 3410 | 123 |
| 370 | 20240422 | 135900 | 921248775 | 3410 | 3410 | 3410 | 3410 | 500 |
| 371 | 20240422 | 135800 | 919543775 | 3415 | 3415 | 3415 | 3415 | 5 |
| 372 | 20240422 | 135700 | 919526700 | 3415 | 3415 | 3415 | 3415 | 0 |
| 373 | 20240422 | 135600 | 919526700 | 3415 | 3415 | 3415 | 3415 | 2 |
| 374 | 20240422 | 135500 | 919519870 | 3415 | 3415 | 3415 | 3415 | 2 |
| 375 | 20240422 | 135400 | 919513040 | 3415 | 3415 | 3415 | 3415 | 10 |
| 376 | 20240422 | 135300 | 919478890 | 3420 | 3415 | 3420 | 3405 | 112 |
| 377 | 20240422 | 135200 | 919097330 | 3420 | 3420 | 3420 | 3420 | 10 |
| 378 | 20240422 | 135100 | 919063130 | 3420 | 3420 | 3420 | 3420 | 16 |
| 379 | 20240422 | 135000 | 919008410 | 3420 | 3410 | 3420 | 3405 | 8871 |
| 380 | 20240422 | 134900 | 888782885 | 3410 | 3410 | 3410 | 3410 | 0 |
| 381 | 20240422 | 134800 | 888782885 | 3410 | 3410 | 3410 | 3410 | 0 |
| 382 | 20240422 | 134700 | 888782885 | 3410 | 3415 | 3415 | 3410 | 450 |
| 383 | 20240422 | 134600 | 887248360 | 3410 | 3420 | 3420 | 3410 | 737 |
| 384 | 20240422 | 134500 | 884735125 | 3415 | 3415 | 3415 | 3415 | 30 |
| 385 | 20240422 | 134400 | 884632675 | 3415 | 3415 | 3415 | 3415 | 252 |
| 386 | 20240422 | 134300 | 883772095 | 3410 | 3410 | 3410 | 3410 | 0 |
| 387 | 20240422 | 134200 | 883772095 | 3410 | 3410 | 3410 | 3410 | 609 |
| 388 | 20240422 | 134100 | 881695405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 389 | 20240422 | 134000 | 881695405 | 3415 | 3415 | 3415 | 3415 | 4 |
| 390 | 20240422 | 133900 | 881681745 | 3415 | 3415 | 3415 | 3415 | 30 |
| 391 | 20240422 | 133800 | 881579295 | 3415 | 3415 | 3415 | 3415 | 0 |
| 392 | 20240422 | 133700 | 881579295 | 3415 | 3415 | 3415 | 3415 | 244 |
| 393 | 20240422 | 133600 | 880746035 | 3415 | 3415 | 3415 | 3415 | 25 |
| 394 | 20240422 | 133500 | 880660660 | 3415 | 3415 | 3415 | 3415 | 108 |
| 395 | 20240422 | 133400 | 880291840 | 3420 | 3415 | 3420 | 3415 | 222 |
| 396 | 20240422 | 133300 | 879533640 | 3420 | 3415 | 3420 | 3415 | 358 |
| 397 | 20240422 | 133200 | 878310065 | 3415 | 3415 | 3415 | 3415 | 40 |
| 398 | 20240422 | 133100 | 878173465 | 3415 | 3415 | 3415 | 3415 | 726 |
| 399 | 20240422 | 133000 | 875694175 | 3415 | 3415 | 3415 | 3415 | 500 |
| 400 | 20240422 | 132900 | 873986675 | 3415 | 3415 | 3415 | 3415 | 262 |
| 401 | 20240422 | 132800 | 873091945 | 3415 | 3415 | 3415 | 3415 | 245 |
| 402 | 20240422 | 132700 | 872255270 | 3415 | 3415 | 3415 | 3415 | 6 |
| 403 | 20240422 | 132600 | 872234780 | 3415 | 3415 | 3415 | 3415 | 3 |
| 404 | 20240422 | 132500 | 872224535 | 3410 | 3410 | 3410 | 3410 | 0 |
| 405 | 20240422 | 132400 | 872224535 | 3410 | 3410 | 3410 | 3410 | 0 |
| 406 | 20240422 | 132300 | 872224535 | 3410 | 3410 | 3410 | 3410 | 0 |
| 407 | 20240422 | 132200 | 872224535 | 3410 | 3410 | 3410 | 3410 | 634 |
| 408 | 20240422 | 132100 | 870062595 | 3410 | 3410 | 3410 | 3410 | 0 |
| 409 | 20240422 | 132000 | 870062595 | 3410 | 3410 | 3410 | 3410 | 18 |
| 410 | 20240422 | 131900 | 870001215 | 3410 | 3405 | 3415 | 3405 | 612 |
| 411 | 20240422 | 131800 | 867917100 | 3405 | 3410 | 3410 | 3405 | 180 |
| 412 | 20240422 | 131700 | 867304140 | 3410 | 3410 | 3410 | 3410 | 5 |
| 413 | 20240422 | 131600 | 867287090 | 3410 | 3410 | 3410 | 3410 | 289 |
| 414 | 20240422 | 131500 | 866301600 | 3410 | 3410 | 3410 | 3410 | 0 |
| 415 | 20240422 | 131400 | 866301600 | 3410 | 3410 | 3410 | 3410 | 489 |
| 416 | 20240422 | 131300 | 864634110 | 3410 | 3410 | 3410 | 3410 | 0 |
| 417 | 20240422 | 131200 | 864634110 | 3410 | 3410 | 3410 | 3410 | 1208 |
| 418 | 20240422 | 131100 | 860514830 | 3410 | 3410 | 3410 | 3410 | 1050 |
| 419 | 20240422 | 131000 | 856934330 | 3415 | 3415 | 3415 | 3415 | 1 |
| 420 | 20240422 | 130900 | 856930915 | 3415 | 3415 | 3415 | 3415 | 210 |
| 421 | 20240422 | 130800 | 856213765 | 3415 | 3415 | 3415 | 3415 | 0 |
| 422 | 20240422 | 130700 | 856213765 | 3415 | 3415 | 3415 | 3415 | 14 |
| 423 | 20240422 | 130600 | 856165955 | 3415 | 3415 | 3415 | 3415 | 0 |
| 424 | 20240422 | 130500 | 856165955 | 3415 | 3415 | 3415 | 3415 | 0 |
| 425 | 20240422 | 130400 | 856165955 | 3415 | 3415 | 3415 | 3415 | 996 |
| 426 | 20240422 | 130300 | 852764615 | 3415 | 3415 | 3415 | 3415 | 0 |
| 427 | 20240422 | 130200 | 852764615 | 3415 | 3415 | 3415 | 3415 | 0 |
| 428 | 20240422 | 130100 | 852764615 | 3415 | 3415 | 3415 | 3415 | 6 |
| 429 | 20240422 | 130000 | 852744125 | 3415 | 3415 | 3415 | 3415 | 17 |
| 430 | 20240422 | 125900 | 852686070 | 3415 | 3415 | 3415 | 3415 | 1500 |
| 431 | 20240422 | 125800 | 847563570 | 3415 | 3415 | 3415 | 3415 | 0 |
| 432 | 20240422 | 125700 | 847563570 | 3415 | 3415 | 3415 | 3415 | 4 |
| 433 | 20240422 | 125600 | 847549910 | 3415 | 3415 | 3415 | 3415 | 5 |
| 434 | 20240422 | 125500 | 847532835 | 3410 | 3410 | 3410 | 3410 | 0 |
| 435 | 20240422 | 125400 | 847532835 | 3410 | 3415 | 3415 | 3410 | 906 |
| 436 | 20240422 | 125300 | 844443290 | 3415 | 3415 | 3415 | 3415 | 3 |
| 437 | 20240422 | 125200 | 844433045 | 3415 | 3415 | 3415 | 3415 | 306 |
| 438 | 20240422 | 125100 | 843388055 | 3410 | 3410 | 3410 | 3410 | 0 |
| 439 | 20240422 | 125000 | 843388055 | 3410 | 3410 | 3410 | 3410 | 0 |
| 440 | 20240422 | 124900 | 843388055 | 3410 | 3410 | 3410 | 3410 | 500 |
| 441 | 20240422 | 124800 | 841683055 | 3410 | 3410 | 3410 | 3410 | 1 |
| 442 | 20240422 | 124700 | 841679645 | 3415 | 3415 | 3415 | 3415 | 100 |
| 443 | 20240422 | 124600 | 841338145 | 3415 | 3410 | 3415 | 3410 | 39 |
| 444 | 20240422 | 124500 | 841205150 | 3410 | 3405 | 3410 | 3405 | 149 |
| 445 | 20240422 | 124400 | 840697305 | 3410 | 3410 | 3410 | 3410 | 527 |
| 446 | 20240422 | 124300 | 838900235 | 3410 | 3415 | 3415 | 3410 | 875 |
| 447 | 20240422 | 124200 | 835916475 | 3415 | 3415 | 3415 | 3415 | 341 |
| 448 | 20240422 | 124100 | 834751960 | 3415 | 3415 | 3415 | 3415 | 3 |
| 449 | 20240422 | 124000 | 834741715 | 3415 | 3410 | 3415 | 3410 | 67 |
| 450 | 20240422 | 123900 | 834513240 | 3410 | 3410 | 3410 | 3410 | 500 |
| 451 | 20240422 | 123800 | 832808240 | 3415 | 3415 | 3415 | 3415 | 0 |
| 452 | 20240422 | 123700 | 832808240 | 3415 | 3415 | 3415 | 3415 | 0 |
| 453 | 20240422 | 123600 | 832808240 | 3415 | 3415 | 3415 | 3415 | 1 |
| 454 | 20240422 | 123500 | 832804825 | 3420 | 3420 | 3420 | 3420 | 0 |
| 455 | 20240422 | 123400 | 832804825 | 3420 | 3420 | 3420 | 3420 | 0 |
| 456 | 20240422 | 123300 | 832804825 | 3420 | 3420 | 3420 | 3420 | 0 |
| 457 | 20240422 | 123200 | 832804825 | 3420 | 3430 | 3430 | 3420 | 1400 |
| 458 | 20240422 | 123100 | 828016750 | 3430 | 3425 | 3430 | 3425 | 501 |
| 459 | 20240422 | 123000 | 826300820 | 3425 | 3425 | 3425 | 3425 | 0 |
| 460 | 20240422 | 122900 | 826300820 | 3425 | 3415 | 3425 | 3415 | 3376 |
| 461 | 20240422 | 122800 | 814756220 | 3410 | 3415 | 3415 | 3410 | 12 |
| 462 | 20240422 | 122700 | 814715250 | 3415 | 3415 | 3415 | 3415 | 100 |
| 463 | 20240422 | 122600 | 814373750 | 3415 | 3415 | 3415 | 3415 | 100 |
| 464 | 20240422 | 122500 | 814032250 | 3415 | 3405 | 3415 | 3405 | 1016 |
| 465 | 20240422 | 122400 | 810562760 | 3405 | 3415 | 3415 | 3405 | 152 |
| 466 | 20240422 | 122300 | 810045180 | 3415 | 3415 | 3415 | 3415 | 589 |
| 467 | 20240422 | 122200 | 808033745 | 3415 | 3415 | 3415 | 3400 | 20095 |
| 468 | 20240422 | 122100 | 739628540 | 3415 | 3415 | 3415 | 3415 | 2000 |
| 469 | 20240422 | 122000 | 732798540 | 3420 | 3420 | 3420 | 3420 | 2000 |
| 470 | 20240422 | 121900 | 725958540 | 3420 | 3420 | 3420 | 3420 | 100 |
| 471 | 20240422 | 121800 | 725616540 | 3425 | 3425 | 3425 | 3425 | 0 |
| 472 | 20240422 | 121700 | 725616540 | 3425 | 3425 | 3425 | 3425 | 0 |
| 473 | 20240422 | 121600 | 725616540 | 3425 | 3425 | 3425 | 3425 | 150 |
| 474 | 20240422 | 121500 | 725102790 | 3425 | 3425 | 3425 | 3425 | 0 |
| 475 | 20240422 | 121400 | 725102790 | 3425 | 3425 | 3425 | 3425 | 0 |
| 476 | 20240422 | 121300 | 725102790 | 3425 | 3425 | 3425 | 3425 | 505 |
| 477 | 20240422 | 121200 | 723373165 | 3420 | 3420 | 3420 | 3420 | 605 |
| 478 | 20240422 | 121100 | 721304065 | 3425 | 3425 | 3425 | 3425 | 300 |
| 479 | 20240422 | 121000 | 720276565 | 3425 | 3425 | 3425 | 3425 | 235 |
| 480 | 20240422 | 120900 | 719471690 | 3425 | 3425 | 3425 | 3425 | 700 |
| 481 | 20240422 | 120800 | 717074190 | 3425 | 3425 | 3425 | 3425 | 673 |
| 482 | 20240422 | 120700 | 714769165 | 3420 | 3425 | 3425 | 3420 | 997 |
| 483 | 20240422 | 120600 | 711359375 | 3425 | 3425 | 3425 | 3425 | 0 |
| 484 | 20240422 | 120500 | 711359375 | 3425 | 3425 | 3425 | 3425 | 1 |
| 485 | 20240422 | 120400 | 711355950 | 3420 | 3420 | 3420 | 3420 | 1347 |
| 486 | 20240422 | 120300 | 706749210 | 3425 | 3425 | 3425 | 3425 | 1 |
| 487 | 20240422 | 120200 | 706745785 | 3425 | 3420 | 3425 | 3420 | 78 |
| 488 | 20240422 | 120100 | 706479020 | 3420 | 3420 | 3420 | 3420 | 134 |
| 489 | 20240422 | 120000 | 706020740 | 3420 | 3420 | 3420 | 3420 | 26 |
| 490 | 20240422 | 115900 | 705931820 | 3420 | 3420 | 3420 | 3420 | 25 |
| 491 | 20240422 | 115800 | 705846320 | 3420 | 3420 | 3420 | 3420 | 4 |
| 492 | 20240422 | 115700 | 705832640 | 3420 | 3420 | 3420 | 3420 | 0 |
| 493 | 20240422 | 115600 | 705832640 | 3420 | 3420 | 3420 | 3420 | 3 |
| 494 | 20240422 | 115500 | 705822380 | 3420 | 3420 | 3420 | 3420 | 1 |
| 495 | 20240422 | 115400 | 705818960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 496 | 20240422 | 115300 | 705818960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 497 | 20240422 | 115200 | 705818960 | 3420 | 3420 | 3420 | 3420 | 241 |
| 498 | 20240422 | 115100 | 704994740 | 3425 | 3425 | 3425 | 3425 | 4 |
| 499 | 20240422 | 115000 | 704981040 | 3420 | 3420 | 3420 | 3420 | 314 |
| 500 | 20240422 | 114900 | 703907160 | 3420 | 3420 | 3420 | 3420 | 8 |
| 501 | 20240422 | 114800 | 703879800 | 3420 | 3420 | 3420 | 3420 | 0 |
| 502 | 20240422 | 114700 | 703879800 | 3420 | 3420 | 3420 | 3415 | 6 |
| 503 | 20240422 | 114600 | 703859300 | 3415 | 3415 | 3415 | 3415 | 191 |
| 504 | 20240422 | 114500 | 703207035 | 3415 | 3410 | 3415 | 3410 | 8 |
| 505 | 20240422 | 114400 | 703179740 | 3415 | 3420 | 3420 | 3415 | 5 |
| 506 | 20240422 | 114300 | 703162660 | 3420 | 3410 | 3420 | 3410 | 314 |
| 507 | 20240422 | 114200 | 702091910 | 3410 | 3410 | 3410 | 3410 | 870 |
| 508 | 20240422 | 114100 | 699125210 | 3410 | 3410 | 3410 | 3410 | 824 |
| 509 | 20240422 | 114000 | 696315370 | 3415 | 3415 | 3415 | 3415 | 455 |
| 510 | 20240422 | 113900 | 694761545 | 3415 | 3415 | 3415 | 3415 | 53 |
| 511 | 20240422 | 113800 | 694580550 | 3420 | 3420 | 3420 | 3420 | 4 |
| 512 | 20240422 | 113700 | 694566870 | 3415 | 3415 | 3415 | 3415 | 2018 |
| 513 | 20240422 | 113600 | 687675400 | 3415 | 3415 | 3415 | 3415 | 12 |
| 514 | 20240422 | 113500 | 687634420 | 3415 | 3415 | 3415 | 3415 | 150 |
| 515 | 20240422 | 113400 | 687122170 | 3420 | 3420 | 3420 | 3420 | 0 |
| 516 | 20240422 | 113300 | 687122170 | 3420 | 3415 | 3420 | 3415 | 460 |
| 517 | 20240422 | 113200 | 685551045 | 3420 | 3420 | 3420 | 3420 | 1 |
| 518 | 20240422 | 113100 | 685547625 | 3420 | 3415 | 3420 | 3415 | 362 |
| 519 | 20240422 | 113000 | 684310840 | 3415 | 3420 | 3420 | 3415 | 291 |
| 520 | 20240422 | 112900 | 683317005 | 3420 | 3420 | 3420 | 3420 | 418 |
| 521 | 20240422 | 112800 | 681887445 | 3420 | 3420 | 3425 | 3420 | 33 |
| 522 | 20240422 | 112700 | 681774535 | 3420 | 3420 | 3420 | 3420 | 7 |
| 523 | 20240422 | 112600 | 681750595 | 3425 | 3425 | 3425 | 3425 | 6 |
| 524 | 20240422 | 112500 | 681730045 | 3425 | 3425 | 3425 | 3425 | 1 |
| 525 | 20240422 | 112400 | 681726620 | 3420 | 3420 | 3420 | 3420 | 4 |
| 526 | 20240422 | 112300 | 681712940 | 3425 | 3425 | 3425 | 3425 | 2 |
| 527 | 20240422 | 112200 | 681706090 | 3425 | 3420 | 3425 | 3420 | 2304 |
| 528 | 20240422 | 112100 | 673826395 | 3410 | 3410 | 3410 | 3410 | 0 |
| 529 | 20240422 | 112000 | 673826395 | 3410 | 3420 | 3420 | 3410 | 170 |
| 530 | 20240422 | 111900 | 673246625 | 3420 | 3420 | 3420 | 3420 | 0 |
| 531 | 20240422 | 111800 | 673246625 | 3420 | 3420 | 3420 | 3420 | 1 |
| 532 | 20240422 | 111700 | 673243205 | 3405 | 3420 | 3420 | 3405 | 256 |
| 533 | 20240422 | 111600 | 672370585 | 3410 | 3415 | 3415 | 3410 | 3423 |
| 534 | 20240422 | 111500 | 660696040 | 3415 | 3405 | 3415 | 3405 | 325 |
| 535 | 20240422 | 111400 | 659586595 | 3420 | 3420 | 3420 | 3420 | 2 |
| 536 | 20240422 | 111300 | 659579755 | 3405 | 3410 | 3410 | 3405 | 4986 |
| 537 | 20240422 | 111200 | 642590655 | 3410 | 3410 | 3410 | 3410 | 2022 |
| 538 | 20240422 | 111100 | 635695635 | 3410 | 3415 | 3415 | 3410 | 233 |
| 539 | 20240422 | 111000 | 634900365 | 3420 | 3425 | 3425 | 3410 | 6066 |
| 540 | 20240422 | 110900 | 614185770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 541 | 20240422 | 110800 | 614185770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 542 | 20240422 | 110700 | 614185770 | 3430 | 3430 | 3430 | 3430 | 103 |
| 543 | 20240422 | 110600 | 613832480 | 3430 | 3430 | 3430 | 3430 | 1787 |
| 544 | 20240422 | 110500 | 607703070 | 3435 | 3435 | 3435 | 3435 | 300 |
| 545 | 20240422 | 110400 | 606672570 | 3440 | 3435 | 3445 | 3435 | 463 |
| 546 | 20240422 | 110300 | 605082050 | 3435 | 3440 | 3440 | 3435 | 1713 |
| 547 | 20240422 | 110200 | 599194270 | 3445 | 3445 | 3445 | 3445 | 10 |
| 548 | 20240422 | 110100 | 599159820 | 3435 | 3440 | 3440 | 3435 | 150 |
| 549 | 20240422 | 110000 | 598644070 | 3445 | 3445 | 3445 | 3445 | 10 |
| 550 | 20240422 | 105900 | 598609620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 551 | 20240422 | 105800 | 598609620 | 3435 | 3435 | 3435 | 3435 | 0 |
| 552 | 20240422 | 105700 | 598609620 | 3435 | 3445 | 3445 | 3435 | 2002 |
| 553 | 20240422 | 105600 | 591730960 | 3440 | 3440 | 3440 | 3440 | 0 |
| 554 | 20240422 | 105500 | 591730960 | 3440 | 3440 | 3440 | 3440 | 270 |
| 555 | 20240422 | 105400 | 590802160 | 3440 | 3440 | 3440 | 3440 | 0 |
| 556 | 20240422 | 105300 | 590802160 | 3440 | 3440 | 3440 | 3440 | 0 |
| 557 | 20240422 | 105200 | 590802160 | 3440 | 3440 | 3440 | 3440 | 0 |
| 558 | 20240422 | 105100 | 590802160 | 3440 | 3440 | 3440 | 3440 | 10 |
| 559 | 20240422 | 105000 | 590767760 | 3440 | 3445 | 3445 | 3440 | 28 |
| 560 | 20240422 | 104900 | 590671305 | 3445 | 3445 | 3445 | 3445 | 1 |
| 561 | 20240422 | 104800 | 590667860 | 3445 | 3445 | 3445 | 3445 | 1 |
| 562 | 20240422 | 104700 | 590664415 | 3445 | 3445 | 3445 | 3445 | 0 |
| 563 | 20240422 | 104600 | 590664415 | 3445 | 3445 | 3445 | 3445 | 0 |
| 564 | 20240422 | 104500 | 590664415 | 3445 | 3445 | 3445 | 3445 | 10 |
| 565 | 20240422 | 104400 | 590629965 | 3425 | 3445 | 3445 | 3425 | 1265 |
| 566 | 20240422 | 104300 | 586290030 | 3445 | 3445 | 3445 | 3445 | 23 |
| 567 | 20240422 | 104200 | 586210795 | 3445 | 3445 | 3445 | 3445 | 10 |
| 568 | 20240422 | 104100 | 586176345 | 3440 | 3440 | 3440 | 3440 | 205 |
| 569 | 20240422 | 104000 | 585471145 | 3440 | 3440 | 3440 | 3440 | 280 |
| 570 | 20240422 | 103900 | 584507945 | 3440 | 3440 | 3440 | 3440 | 221 |
| 571 | 20240422 | 103800 | 583747705 | 3445 | 3445 | 3445 | 3445 | 720 |
| 572 | 20240422 | 103700 | 581267305 | 3445 | 3445 | 3445 | 3445 | 100 |
| 573 | 20240422 | 103600 | 580922805 | 3450 | 3450 | 3450 | 3450 | 99 |
| 574 | 20240422 | 103500 | 580581255 | 3445 | 3445 | 3445 | 3445 | 533 |
| 575 | 20240422 | 103400 | 578745070 | 3445 | 3445 | 3445 | 3445 | 0 |
| 576 | 20240422 | 103300 | 578745070 | 3445 | 3445 | 3445 | 3445 | 1050 |
| 577 | 20240422 | 103200 | 575127820 | 3450 | 3450 | 3450 | 3450 | 0 |
| 578 | 20240422 | 103100 | 575127820 | 3450 | 3445 | 3450 | 3445 | 1103 |
| 579 | 20240422 | 103000 | 571322985 | 3450 | 3445 | 3450 | 3445 | 75 |
| 580 | 20240422 | 102900 | 571064260 | 3445 | 3450 | 3450 | 3445 | 505 |
| 581 | 20240422 | 102800 | 569322035 | 3450 | 3450 | 3450 | 3450 | 788 |
| 582 | 20240422 | 102700 | 566603435 | 3450 | 3450 | 3450 | 3450 | 5000 |
| 583 | 20240422 | 102600 | 549353435 | 3455 | 3455 | 3455 | 3455 | 533 |
| 584 | 20240422 | 102500 | 547511920 | 3455 | 3455 | 3455 | 3455 | 160 |
| 585 | 20240422 | 102400 | 546959120 | 3455 | 3455 | 3455 | 3455 | 0 |
| 586 | 20240422 | 102300 | 546959120 | 3455 | 3460 | 3460 | 3455 | 404 |
| 587 | 20240422 | 102200 | 545562500 | 3470 | 3470 | 3470 | 3470 | 0 |
| 588 | 20240422 | 102100 | 545562500 | 3470 | 3470 | 3470 | 3470 | 4 |
| 589 | 20240422 | 102000 | 545548620 | 3470 | 3460 | 3470 | 3460 | 666 |
| 590 | 20240422 | 101900 | 543241675 | 3465 | 3465 | 3465 | 3465 | 0 |
| 591 | 20240422 | 101800 | 543241675 | 3465 | 3465 | 3465 | 3465 | 10 |
| 592 | 20240422 | 101700 | 543207025 | 3465 | 3460 | 3465 | 3460 | 719 |
| 593 | 20240422 | 101600 | 540719280 | 3460 | 3460 | 3460 | 3460 | 8 |
| 594 | 20240422 | 101500 | 540691600 | 3465 | 3465 | 3465 | 3465 | 683 |
| 595 | 20240422 | 101400 | 538325005 | 3470 | 3470 | 3470 | 3470 | 30 |
| 596 | 20240422 | 101300 | 538220905 | 3470 | 3470 | 3470 | 3470 | 20 |
| 597 | 20240422 | 101200 | 538151505 | 3470 | 3470 | 3470 | 3470 | 1001 |
| 598 | 20240422 | 101100 | 534678035 | 3470 | 3480 | 3480 | 3470 | 23 |
| 599 | 20240422 | 101000 | 534598195 | 3480 | 3480 | 3480 | 3480 | 0 |
| 600 | 20240422 | 100900 | 534598195 | 3480 | 3480 | 3480 | 3480 | 3 |
| 601 | 20240422 | 100800 | 534587755 | 3480 | 3475 | 3480 | 3475 | 59 |
| 602 | 20240422 | 100700 | 534382460 | 3475 | 3475 | 3475 | 3475 | 1007 |
| 603 | 20240422 | 100600 | 530883135 | 3475 | 3475 | 3475 | 3475 | 26 |
| 604 | 20240422 | 100500 | 530792785 | 3475 | 3475 | 3475 | 3475 | 14 |
| 605 | 20240422 | 100400 | 530744135 | 3475 | 3475 | 3475 | 3475 | 8 |
| 606 | 20240422 | 100300 | 530716335 | 3475 | 3475 | 3475 | 3475 | 2 |
| 607 | 20240422 | 100200 | 530709385 | 3475 | 3470 | 3475 | 3470 | 428 |
| 608 | 20240422 | 100100 | 529224015 | 3465 | 3460 | 3465 | 3460 | 243 |
| 609 | 20240422 | 100000 | 528382730 | 3465 | 3465 | 3465 | 3465 | 10 |
| 610 | 20240422 | 095900 | 528348080 | 3480 | 3480 | 3480 | 3480 | 0 |
| 611 | 20240422 | 095800 | 528348080 | 3480 | 3460 | 3480 | 3460 | 43 |
| 612 | 20240422 | 095700 | 528199260 | 3460 | 3475 | 3475 | 3460 | 4000 |
| 613 | 20240422 | 095600 | 514354250 | 3480 | 3480 | 3480 | 3480 | 103 |
| 614 | 20240422 | 095500 | 513995810 | 3480 | 3480 | 3480 | 3480 | 2 |
| 615 | 20240422 | 095400 | 513988850 | 3475 | 3475 | 3475 | 3475 | 127 |
| 616 | 20240422 | 095300 | 513547525 | 3475 | 3475 | 3475 | 3475 | 126 |
| 617 | 20240422 | 095200 | 513109675 | 3485 | 3480 | 3485 | 3480 | 4000 |
| 618 | 20240422 | 095100 | 499170225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 619 | 20240422 | 095000 | 499170225 | 3480 | 3475 | 3480 | 3460 | 4309 |
| 620 | 20240422 | 094900 | 484215455 | 3485 | 3470 | 3485 | 3470 | 5863 |
| 621 | 20240422 | 094800 | 463831535 | 3455 | 3455 | 3470 | 3455 | 231 |
| 622 | 20240422 | 094700 | 463031990 | 3465 | 3455 | 3465 | 3455 | 2501 |
| 623 | 20240422 | 094600 | 454391025 | 3465 | 3470 | 3475 | 3455 | 4373 |
| 624 | 20240422 | 094500 | 439231990 | 3460 | 3465 | 3465 | 3460 | 8982 |
| 625 | 20240422 | 094400 | 408148030 | 3465 | 3480 | 3480 | 3465 | 3878 |
| 626 | 20240422 | 094300 | 394709555 | 3480 | 3480 | 3480 | 3480 | 4 |
| 627 | 20240422 | 094200 | 394695635 | 3465 | 3465 | 3465 | 3465 | 2 |
| 628 | 20240422 | 094100 | 394688705 | 3480 | 3480 | 3480 | 3480 | 48 |
| 629 | 20240422 | 094000 | 394521665 | 3470 | 3485 | 3485 | 3470 | 12725 |
| 630 | 20240422 | 093900 | 350241115 | 3480 | 3480 | 3480 | 3465 | 8400 |
| 631 | 20240422 | 093800 | 321070145 | 3485 | 3475 | 3485 | 3475 | 2834 |
| 632 | 20240422 | 093700 | 311212935 | 3470 | 3470 | 3470 | 3470 | 1907 |
| 633 | 20240422 | 093600 | 304595645 | 3475 | 3475 | 3475 | 3475 | 110 |
| 634 | 20240422 | 093500 | 304213395 | 3480 | 3480 | 3480 | 3475 | 116 |
| 635 | 20240422 | 093400 | 303809865 | 3475 | 3470 | 3475 | 3470 | 598 |
| 636 | 20240422 | 093300 | 301734720 | 3470 | 3470 | 3470 | 3470 | 150 |
| 637 | 20240422 | 093200 | 301214220 | 3470 | 3465 | 3470 | 3460 | 879 |
| 638 | 20240422 | 093100 | 298167005 | 3465 | 3465 | 3470 | 3465 | 882 |
| 639 | 20240422 | 093000 | 295110655 | 3465 | 3470 | 3470 | 3465 | 840 |
| 640 | 20240422 | 092900 | 292198355 | 3470 | 3480 | 3480 | 3470 | 23 |
| 641 | 20240422 | 092800 | 292118530 | 3480 | 3480 | 3480 | 3480 | 682 |
| 642 | 20240422 | 092700 | 289745170 | 3480 | 3485 | 3485 | 3480 | 440 |
| 643 | 20240422 | 092600 | 288213920 | 3485 | 3475 | 3485 | 3475 | 3956 |
| 644 | 20240422 | 092500 | 274431280 | 3475 | 3475 | 3475 | 3465 | 1898 |
| 645 | 20240422 | 092400 | 267845730 | 3470 | 3475 | 3475 | 3470 | 6670 |
| 646 | 20240422 | 092300 | 244680275 | 3480 | 3480 | 3480 | 3480 | 250 |
| 647 | 20240422 | 092200 | 243810275 | 3480 | 3480 | 3480 | 3480 | 1 |
| 648 | 20240422 | 092100 | 243806795 | 3475 | 3480 | 3480 | 3475 | 1324 |
| 649 | 20240422 | 092000 | 239199815 | 3480 | 3480 | 3480 | 3480 | 915 |
| 650 | 20240422 | 091900 | 236015615 | 3480 | 3475 | 3480 | 3475 | 3934 |
| 651 | 20240422 | 091800 | 222333225 | 3475 | 3465 | 3475 | 3465 | 12588 |
| 652 | 20240422 | 091700 | 178683520 | 3465 | 3465 | 3470 | 3465 | 7260 |
| 653 | 20240422 | 091600 | 153493415 | 3465 | 3465 | 3465 | 3460 | 1312 |
| 654 | 20240422 | 091500 | 148953250 | 3470 | 3465 | 3470 | 3465 | 1601 |
| 655 | 20240422 | 091400 | 143403280 | 3465 | 3455 | 3465 | 3455 | 2591 |
| 656 | 20240422 | 091300 | 134433885 | 3460 | 3460 | 3460 | 3460 | 617 |
| 657 | 20240422 | 091200 | 132299065 | 3470 | 3455 | 3470 | 3450 | 6132 |
| 658 | 20240422 | 091100 | 111092085 | 3450 | 3450 | 3450 | 3450 | 2327 |
| 659 | 20240422 | 091000 | 103063935 | 3455 | 3445 | 3455 | 3445 | 1136 |
| 660 | 20240422 | 090900 | 99144195 | 3455 | 3450 | 3455 | 3450 | 1209 |
| 661 | 20240422 | 090800 | 94973140 | 3450 | 3450 | 3450 | 3445 | 374 |
| 662 | 20240422 | 090700 | 93684535 | 3445 | 3440 | 3445 | 3435 | 644 |
| 663 | 20240422 | 090600 | 91470255 | 3450 | 3435 | 3450 | 3425 | 153 |
| 664 | 20240422 | 090500 | 90944875 | 3435 | 3415 | 3450 | 3415 | 10173 |
| 665 | 20240422 | 090400 | 55878190 | 3415 | 3420 | 3440 | 3410 | 7538 |
| 666 | 20240422 | 090300 | 30018040 | 3420 | 3415 | 3420 | 3415 | 462 |
| 667 | 20240422 | 090200 | 28439670 | 3415 | 3430 | 3430 | 3415 | 2751 |
| 668 | 20240422 | 090100 | 19021250 | 3430 | 3400 | 3430 | 3400 | 2787 |
| 669 | 20240422 | 090000 | 9496120 | 3415 | 3415 | 3415 | 3395 | 2509 |