38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 203600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 3 | 20240422 | 203500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20240422 | 203400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20240422 | 203300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20240422 | 203200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20240422 | 203100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20240422 | 203000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20240422 | 202900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20240422 | 202800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20240422 | 202700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20240422 | 202600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20240422 | 202500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20240422 | 202400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20240422 | 202300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20240422 | 202200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20240422 | 202100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20240422 | 202000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20240422 | 201900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20240422 | 201800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20240422 | 201700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20240422 | 201600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20240422 | 201500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20240422 | 201400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20240422 | 201300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20240422 | 201200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20240422 | 201100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20240422 | 201000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20240422 | 200900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20240422 | 200800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20240422 | 200700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20240422 | 200600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 33 | 20240422 | 200500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20240422 | 200400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20240422 | 200300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20240422 | 200200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20240422 | 200100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20240422 | 200000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20240422 | 195900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20240422 | 195800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20240422 | 195700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20240422 | 195600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20240422 | 195500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20240422 | 195400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20240422 | 195300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20240422 | 195200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20240422 | 195100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20240422 | 195000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20240422 | 194900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20240422 | 194800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20240422 | 194700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20240422 | 194600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20240422 | 194500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20240422 | 194400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20240422 | 194300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20240422 | 194200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20240422 | 194100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20240422 | 194000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20240422 | 193900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20240422 | 193800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20240422 | 193700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20240422 | 193600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 63 | 20240422 | 193500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20240422 | 193400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20240422 | 193300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20240422 | 193200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20240422 | 193100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20240422 | 193000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20240422 | 192900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20240422 | 192800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20240422 | 192700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20240422 | 192600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20240422 | 192500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20240422 | 192400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20240422 | 192300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20240422 | 192200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20240422 | 192100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20240422 | 192000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20240422 | 191900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20240422 | 191800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20240422 | 191700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20240422 | 191600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20240422 | 191500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20240422 | 191400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20240422 | 191300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20240422 | 191200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20240422 | 191100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20240422 | 191000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20240422 | 190900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20240422 | 190800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20240422 | 190700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20240422 | 190600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 93 | 20240422 | 190500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20240422 | 190400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20240422 | 190300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20240422 | 190200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20240422 | 190100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20240422 | 190000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20240422 | 185900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20240422 | 185800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20240422 | 185700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20240422 | 185600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20240422 | 185500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20240422 | 185400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20240422 | 185300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20240422 | 185200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20240422 | 185100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20240422 | 185000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20240422 | 184900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20240422 | 184800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20240422 | 184700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20240422 | 184600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20240422 | 184500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20240422 | 184400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20240422 | 184300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20240422 | 184200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20240422 | 184100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20240422 | 184000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20240422 | 183900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20240422 | 183800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20240422 | 183700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20240422 | 183600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 123 | 20240422 | 183500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20240422 | 183400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20240422 | 183300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20240422 | 183200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20240422 | 183100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20240422 | 183000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20240422 | 182900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20240422 | 182800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20240422 | 182700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20240422 | 182600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20240422 | 182500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20240422 | 182400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20240422 | 182300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20240422 | 182200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20240422 | 182100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20240422 | 182000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20240422 | 181900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20240422 | 181800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20240422 | 181700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20240422 | 181600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20240422 | 181500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20240422 | 181400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20240422 | 181300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20240422 | 181200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20240422 | 181100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20240422 | 181000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20240422 | 180900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20240422 | 180800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20240422 | 180700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20240422 | 180600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 153 | 20240422 | 180500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20240422 | 180400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20240422 | 180300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20240422 | 180200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20240422 | 180100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20240422 | 180000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20240422 | 175900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20240422 | 175800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20240422 | 175700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20240422 | 175600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20240422 | 175500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20240422 | 175400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20240422 | 175300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20240422 | 175200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20240422 | 175100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20240422 | 175000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20240422 | 174900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20240422 | 174800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20240422 | 174700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20240422 | 174600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20240422 | 174500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20240422 | 174400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20240422 | 174300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20240422 | 174200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20240422 | 174100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20240422 | 174000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20240422 | 173900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20240422 | 173800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20240422 | 173700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20240422 | 173600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 183 | 20240422 | 173500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20240422 | 173400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20240422 | 173300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20240422 | 173200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20240422 | 173100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20240422 | 173000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20240422 | 172900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20240422 | 172800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20240422 | 172700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20240422 | 172600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20240422 | 172500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20240422 | 172400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20240422 | 172300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20240422 | 172200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20240422 | 172100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20240422 | 172000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20240422 | 171900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20240422 | 171800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20240422 | 171700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20240422 | 171600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20240422 | 171500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20240422 | 171400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20240422 | 171300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20240422 | 171200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20240422 | 171100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20240422 | 171000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20240422 | 170900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20240422 | 170800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20240422 | 170700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20240422 | 170600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 213 | 20240422 | 170500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20240422 | 170400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20240422 | 170300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20240422 | 170200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20240422 | 170100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20240422 | 170000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20240422 | 165900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20240422 | 165800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20240422 | 165700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20240422 | 165600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20240422 | 165500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20240422 | 165400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20240422 | 165300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20240422 | 165200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20240422 | 165100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20240422 | 165000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20240422 | 164900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20240422 | 164800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20240422 | 164700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20240422 | 164600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20240422 | 164500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20240422 | 164400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20240422 | 164300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20240422 | 164200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20240422 | 164100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20240422 | 164000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20240422 | 163900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20240422 | 163800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20240422 | 163700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20240422 | 163600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 243 | 20240422 | 163500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20240422 | 163400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20240422 | 163300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20240422 | 163200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20240422 | 163100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20240422 | 163000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20240422 | 162900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20240422 | 162800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20240422 | 162700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20240422 | 162600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20240422 | 162500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20240422 | 162400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20240422 | 162300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20240422 | 162200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20240422 | 162100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20240422 | 162000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20240422 | 161900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 260 | 20240422 | 161800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 261 | 20240422 | 161700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20240422 | 161600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 263 | 20240422 | 161500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 264 | 20240422 | 161400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 265 | 20240422 | 161300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 266 | 20240422 | 161200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 267 | 20240422 | 161100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 268 | 20240422 | 161000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 269 | 20240422 | 160900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 270 | 20240422 | 160800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 271 | 20240422 | 160700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 272 | 20240422 | 160600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 273 | 20240422 | 160500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 274 | 20240422 | 160400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 275 | 20240422 | 160300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 276 | 20240422 | 160200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 277 | 20240422 | 160100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 278 | 20240422 | 160000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 279 | 20240422 | 155900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 280 | 20240422 | 155800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 281 | 20240422 | 155700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 282 | 20240422 | 155600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 283 | 20240422 | 155500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 284 | 20240422 | 155400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 285 | 20240422 | 155300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 286 | 20240422 | 155200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 287 | 20240422 | 155100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 288 | 20240422 | 155000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 289 | 20240422 | 154900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 290 | 20240422 | 154800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 291 | 20240422 | 154700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 292 | 20240422 | 154600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 293 | 20240422 | 154500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 294 | 20240422 | 154400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 295 | 20240422 | 154300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 296 | 20240422 | 154200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 297 | 20240422 | 154100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 298 | 20240422 | 154000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 299 | 20240422 | 153900 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 300 | 20240422 | 153800 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 301 | 20240422 | 153700 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 302 | 20240422 | 153600 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 303 | 20240422 | 153500 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 304 | 20240422 | 153400 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 305 | 20240422 | 153300 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 306 | 20240422 | 153200 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 307 | 20240422 | 153100 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 0 |
| 308 | 20240422 | 153000 | 16448259600 | 37950 | 37950 | 37950 | 37950 | 9179 |
| 309 | 20240422 | 152900 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20240422 | 152800 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 311 | 20240422 | 152700 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 312 | 20240422 | 152600 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 313 | 20240422 | 152500 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20240422 | 152400 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 315 | 20240422 | 152300 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 316 | 20240422 | 152200 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 317 | 20240422 | 152100 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 318 | 20240422 | 152000 | 16099916550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 319 | 20240422 | 151900 | 16099916550 | 38100 | 38050 | 38100 | 38000 | 1635 |
| 320 | 20240422 | 151800 | 16037728650 | 38000 | 38050 | 38150 | 38000 | 1721 |
| 321 | 20240422 | 151700 | 15972211250 | 38100 | 38050 | 38100 | 38000 | 2825 |
| 322 | 20240422 | 151600 | 15864710900 | 38050 | 38050 | 38100 | 38000 | 1900 |
| 323 | 20240422 | 151500 | 15792444100 | 38050 | 37950 | 38050 | 37900 | 2233 |
| 324 | 20240422 | 151400 | 15707649350 | 37950 | 37950 | 38000 | 37900 | 1807 |
| 325 | 20240422 | 151300 | 15639056750 | 37900 | 37850 | 37900 | 37800 | 1474 |
| 326 | 20240422 | 151200 | 15583249300 | 37850 | 37800 | 37850 | 37750 | 3514 |
| 327 | 20240422 | 151100 | 15450356800 | 37900 | 37650 | 37900 | 37600 | 4132 |
| 328 | 20240422 | 151000 | 15294337850 | 37600 | 37750 | 37750 | 37600 | 805 |
| 329 | 20240422 | 150900 | 15264024200 | 37650 | 37650 | 37700 | 37650 | 429 |
| 330 | 20240422 | 150800 | 15247865100 | 37650 | 37600 | 37650 | 37600 | 238 |
| 331 | 20240422 | 150700 | 15238906200 | 37600 | 37650 | 37650 | 37600 | 326 |
| 332 | 20240422 | 150600 | 15226641600 | 37650 | 37700 | 37700 | 37650 | 281 |
| 333 | 20240422 | 150500 | 15216055700 | 37700 | 37650 | 37750 | 37650 | 2616 |
| 334 | 20240422 | 150400 | 15117506100 | 37700 | 37700 | 37700 | 37650 | 1468 |
| 335 | 20240422 | 150300 | 15062179500 | 37700 | 37650 | 37700 | 37600 | 1061 |
| 336 | 20240422 | 150200 | 15022213000 | 37600 | 37500 | 37600 | 37500 | 3152 |
| 337 | 20240422 | 150100 | 14903950600 | 37450 | 37450 | 37500 | 37450 | 901 |
| 338 | 20240422 | 150000 | 14870193650 | 37450 | 37450 | 37500 | 37450 | 177 |
| 339 | 20240422 | 145900 | 14863564400 | 37450 | 37300 | 37450 | 37300 | 2042 |
| 340 | 20240422 | 145800 | 14787202600 | 37300 | 37350 | 37350 | 37300 | 175 |
| 341 | 20240422 | 145700 | 14780667100 | 37300 | 37300 | 37300 | 37300 | 169 |
| 342 | 20240422 | 145600 | 14774363400 | 37300 | 37250 | 37300 | 37250 | 344 |
| 343 | 20240422 | 145500 | 14761533450 | 37250 | 37300 | 37350 | 37250 | 611 |
| 344 | 20240422 | 145400 | 14738743150 | 37400 | 37300 | 37400 | 37300 | 570 |
| 345 | 20240422 | 145300 | 14717432150 | 37400 | 37300 | 37400 | 37300 | 456 |
| 346 | 20240422 | 145200 | 14700395050 | 37300 | 37400 | 37450 | 37300 | 1396 |
| 347 | 20240422 | 145100 | 14648199600 | 37400 | 37300 | 37400 | 37300 | 1400 |
| 348 | 20240422 | 145000 | 14595866200 | 37300 | 37300 | 37350 | 37300 | 322 |
| 349 | 20240422 | 144900 | 14583845000 | 37300 | 37250 | 37300 | 37200 | 1793 |
| 350 | 20240422 | 144800 | 14517003450 | 37200 | 37100 | 37200 | 37100 | 291 |
| 351 | 20240422 | 144700 | 14506179950 | 37100 | 37200 | 37200 | 37100 | 125 |
| 352 | 20240422 | 144600 | 14501536350 | 37150 | 37150 | 37150 | 37150 | 104 |
| 353 | 20240422 | 144500 | 14497672750 | 37150 | 37150 | 37200 | 37150 | 346 |
| 354 | 20240422 | 144400 | 14484818350 | 37150 | 37050 | 37150 | 37050 | 893 |
| 355 | 20240422 | 144300 | 14451661750 | 37000 | 37100 | 37100 | 37000 | 353 |
| 356 | 20240422 | 144200 | 14438581650 | 37050 | 37050 | 37050 | 37050 | 568 |
| 357 | 20240422 | 144100 | 14417537250 | 37000 | 37050 | 37050 | 37000 | 94 |
| 358 | 20240422 | 144000 | 14414058250 | 37000 | 37000 | 37000 | 36950 | 1207 |
| 359 | 20240422 | 143900 | 14369399700 | 37000 | 37050 | 37050 | 36950 | 209 |
| 360 | 20240422 | 143800 | 14361665550 | 37050 | 37050 | 37050 | 37050 | 132 |
| 361 | 20240422 | 143700 | 14356774950 | 37050 | 36950 | 37050 | 36950 | 3227 |
| 362 | 20240422 | 143600 | 14237385500 | 36900 | 36900 | 36950 | 36900 | 342 |
| 363 | 20240422 | 143500 | 14224752800 | 36900 | 36950 | 36950 | 36900 | 12 |
| 364 | 20240422 | 143400 | 14224309450 | 36900 | 36950 | 36950 | 36900 | 564 |
| 365 | 20240422 | 143300 | 14203496700 | 36950 | 36900 | 36950 | 36900 | 113 |
| 366 | 20240422 | 143200 | 14199324900 | 36950 | 36950 | 36950 | 36900 | 78 |
| 367 | 20240422 | 143100 | 14196445800 | 36900 | 36900 | 36900 | 36900 | 875 |
| 368 | 20240422 | 143000 | 14164158300 | 36900 | 36900 | 36900 | 36850 | 495 |
| 369 | 20240422 | 142900 | 14145916650 | 36850 | 36800 | 36850 | 36800 | 120 |
| 370 | 20240422 | 142800 | 14141498850 | 36800 | 36800 | 36900 | 36750 | 1001 |
| 371 | 20240422 | 142700 | 14104628300 | 36750 | 36800 | 36800 | 36750 | 211 |
| 372 | 20240422 | 142600 | 14096871550 | 36800 | 36750 | 36800 | 36750 | 203 |
| 373 | 20240422 | 142500 | 14089406450 | 36750 | 36750 | 36800 | 36750 | 246 |
| 374 | 20240422 | 142400 | 14080363700 | 36800 | 36750 | 36800 | 36750 | 1944 |
| 375 | 20240422 | 142300 | 14008921150 | 36800 | 36800 | 36850 | 36800 | 1192 |
| 376 | 20240422 | 142200 | 13965054900 | 36800 | 36850 | 36850 | 36800 | 191 |
| 377 | 20240422 | 142100 | 13958018000 | 36850 | 36850 | 36850 | 36800 | 540 |
| 378 | 20240422 | 142000 | 13938120150 | 36850 | 36800 | 36850 | 36800 | 514 |
| 379 | 20240422 | 141900 | 13919201950 | 36800 | 36800 | 36800 | 36800 | 152 |
| 380 | 20240422 | 141800 | 13913608350 | 36800 | 36800 | 36850 | 36750 | 3053 |
| 381 | 20240422 | 141700 | 13801257850 | 36800 | 36850 | 36850 | 36800 | 613 |
| 382 | 20240422 | 141600 | 13778683800 | 36800 | 36850 | 36850 | 36800 | 107 |
| 383 | 20240422 | 141500 | 13774744200 | 36850 | 36800 | 36850 | 36800 | 683 |
| 384 | 20240422 | 141400 | 13749577100 | 36850 | 36900 | 36900 | 36850 | 210 |
| 385 | 20240422 | 141300 | 13741838350 | 36900 | 36850 | 36900 | 36850 | 1320 |
| 386 | 20240422 | 141200 | 13693195750 | 36850 | 36950 | 36950 | 36850 | 885 |
| 387 | 20240422 | 141100 | 13660575550 | 36900 | 36850 | 36900 | 36850 | 139 |
| 388 | 20240422 | 141000 | 13655452450 | 36900 | 36850 | 36950 | 36850 | 93 |
| 389 | 20240422 | 140900 | 13652024400 | 36850 | 36900 | 36900 | 36850 | 1224 |
| 390 | 20240422 | 140800 | 13606895250 | 36900 | 36900 | 36950 | 36900 | 635 |
| 391 | 20240422 | 140700 | 13583463150 | 36900 | 36950 | 37000 | 36900 | 256 |
| 392 | 20240422 | 140600 | 13574006450 | 36950 | 36950 | 36950 | 36900 | 352 |
| 393 | 20240422 | 140500 | 13561003200 | 36950 | 36950 | 36950 | 36900 | 1057 |
| 394 | 20240422 | 140400 | 13521973600 | 37000 | 36950 | 37000 | 36950 | 146 |
| 395 | 20240422 | 140300 | 13516577400 | 36950 | 36950 | 37000 | 36950 | 618 |
| 396 | 20240422 | 140200 | 13493740800 | 36950 | 37000 | 37000 | 36950 | 384 |
| 397 | 20240422 | 140100 | 13479551600 | 36950 | 36950 | 37000 | 36950 | 132 |
| 398 | 20240422 | 140000 | 13474673700 | 37000 | 37000 | 37000 | 37000 | 1175 |
| 399 | 20240422 | 135900 | 13431198700 | 37050 | 37050 | 37050 | 37000 | 229 |
| 400 | 20240422 | 135800 | 13422714700 | 37050 | 37050 | 37050 | 37050 | 34 |
| 401 | 20240422 | 135700 | 13421455000 | 37050 | 37000 | 37050 | 37000 | 598 |
| 402 | 20240422 | 135600 | 13399325150 | 37000 | 37050 | 37050 | 37000 | 56 |
| 403 | 20240422 | 135500 | 13397252150 | 37000 | 37050 | 37050 | 37000 | 186 |
| 404 | 20240422 | 135400 | 13390360950 | 37050 | 37050 | 37100 | 37050 | 192 |
| 405 | 20240422 | 135300 | 13383247300 | 37050 | 37050 | 37050 | 37050 | 771 |
| 406 | 20240422 | 135200 | 13354681750 | 37100 | 37100 | 37100 | 37050 | 357 |
| 407 | 20240422 | 135100 | 13341437800 | 37050 | 37100 | 37100 | 37050 | 112 |
| 408 | 20240422 | 135000 | 13337283750 | 37100 | 37100 | 37100 | 37100 | 62 |
| 409 | 20240422 | 134900 | 13334983550 | 37050 | 37100 | 37100 | 37050 | 72 |
| 410 | 20240422 | 134800 | 13332313350 | 37100 | 37050 | 37100 | 37050 | 140 |
| 411 | 20240422 | 134700 | 13327125850 | 37050 | 37050 | 37050 | 37000 | 645 |
| 412 | 20240422 | 134600 | 13303229100 | 37000 | 37050 | 37050 | 37000 | 713 |
| 413 | 20240422 | 134500 | 13276848000 | 37050 | 37050 | 37050 | 37050 | 57 |
| 414 | 20240422 | 134400 | 13274736150 | 37000 | 37050 | 37050 | 37000 | 136 |
| 415 | 20240422 | 134300 | 13269697850 | 37050 | 37050 | 37050 | 37050 | 11 |
| 416 | 20240422 | 134200 | 13269290300 | 37050 | 37050 | 37050 | 37000 | 144 |
| 417 | 20240422 | 134100 | 13263955600 | 37000 | 37000 | 37000 | 36950 | 232 |
| 418 | 20240422 | 134000 | 13255371700 | 37000 | 37000 | 37050 | 37000 | 153 |
| 419 | 20240422 | 133900 | 13249710600 | 37050 | 37000 | 37050 | 36950 | 132 |
| 420 | 20240422 | 133800 | 13244824350 | 37000 | 37000 | 37050 | 36950 | 257 |
| 421 | 20240422 | 133700 | 13235310850 | 37000 | 37000 | 37000 | 37000 | 518 |
| 422 | 20240422 | 133600 | 13216144850 | 37000 | 37000 | 37000 | 37000 | 11 |
| 423 | 20240422 | 133500 | 13215737850 | 37000 | 37000 | 37000 | 36950 | 80 |
| 424 | 20240422 | 133400 | 13212779100 | 37050 | 37050 | 37050 | 37000 | 801 |
| 425 | 20240422 | 133300 | 13183126050 | 37050 | 37000 | 37050 | 37000 | 122 |
| 426 | 20240422 | 133200 | 13178611750 | 37050 | 37000 | 37050 | 37000 | 126 |
| 427 | 20240422 | 133100 | 13173949600 | 36950 | 37000 | 37000 | 36950 | 255 |
| 428 | 20240422 | 133000 | 13164522350 | 37000 | 37000 | 37000 | 36950 | 71 |
| 429 | 20240422 | 132900 | 13161896950 | 37000 | 36950 | 37000 | 36950 | 489 |
| 430 | 20240422 | 132800 | 13143826100 | 36900 | 36900 | 36950 | 36900 | 671 |
| 431 | 20240422 | 132700 | 13119038550 | 36950 | 36950 | 36950 | 36950 | 129 |
| 432 | 20240422 | 132600 | 13114272000 | 36900 | 36900 | 36950 | 36900 | 442 |
| 433 | 20240422 | 132500 | 13097952100 | 36950 | 36950 | 36950 | 36950 | 114 |
| 434 | 20240422 | 132400 | 13093739800 | 36950 | 36900 | 36950 | 36850 | 313 |
| 435 | 20240422 | 132300 | 13082190300 | 36900 | 36900 | 36900 | 36850 | 71 |
| 436 | 20240422 | 132200 | 13079570900 | 36900 | 36850 | 36900 | 36850 | 255 |
| 437 | 20240422 | 132100 | 13070164700 | 36900 | 36850 | 36900 | 36850 | 381 |
| 438 | 20240422 | 132000 | 13056111300 | 36900 | 36950 | 36950 | 36900 | 270 |
| 439 | 20240422 | 131900 | 13046148250 | 36950 | 36950 | 36950 | 36950 | 92 |
| 440 | 20240422 | 131800 | 13042748850 | 36900 | 36900 | 36950 | 36900 | 91 |
| 441 | 20240422 | 131700 | 13039388900 | 36950 | 36950 | 36950 | 36950 | 50 |
| 442 | 20240422 | 131600 | 13037541400 | 36900 | 36900 | 36950 | 36900 | 202 |
| 443 | 20240422 | 131500 | 13030087150 | 36900 | 36900 | 36900 | 36850 | 1584 |
| 444 | 20240422 | 131400 | 12971638050 | 36900 | 36950 | 36950 | 36900 | 277 |
| 445 | 20240422 | 131300 | 12961408750 | 36950 | 37000 | 37000 | 36950 | 507 |
| 446 | 20240422 | 131200 | 12942675050 | 37000 | 37050 | 37050 | 36900 | 6169 |
| 447 | 20240422 | 131100 | 12714920550 | 37000 | 37000 | 37050 | 37000 | 34 |
| 448 | 20240422 | 131000 | 12713662400 | 37000 | 37000 | 37000 | 36950 | 144 |
| 449 | 20240422 | 130900 | 12708334650 | 37000 | 37050 | 37050 | 37000 | 437 |
| 450 | 20240422 | 130800 | 12692164750 | 37050 | 37050 | 37050 | 37000 | 128 |
| 451 | 20240422 | 130700 | 12687428100 | 37050 | 37000 | 37050 | 37000 | 29 |
| 452 | 20240422 | 130600 | 12686354400 | 37050 | 37050 | 37050 | 37000 | 17 |
| 453 | 20240422 | 130500 | 12685724800 | 37050 | 37000 | 37050 | 37000 | 395 |
| 454 | 20240422 | 130400 | 12671094350 | 37000 | 37000 | 37000 | 37000 | 319 |
| 455 | 20240422 | 130300 | 12659291350 | 37050 | 37050 | 37050 | 37050 | 13 |
| 456 | 20240422 | 130200 | 12658809700 | 37000 | 37000 | 37050 | 37000 | 117 |
| 457 | 20240422 | 130100 | 12654478350 | 37000 | 37050 | 37050 | 37000 | 28 |
| 458 | 20240422 | 130000 | 12653441750 | 37050 | 36950 | 37050 | 36950 | 330 |
| 459 | 20240422 | 125900 | 12641228350 | 37000 | 37050 | 37050 | 37000 | 156 |
| 460 | 20240422 | 125800 | 12635455950 | 37050 | 37000 | 37050 | 37000 | 351 |
| 461 | 20240422 | 125700 | 12622468600 | 37000 | 37000 | 37050 | 37000 | 475 |
| 462 | 20240422 | 125600 | 12604893250 | 37050 | 37050 | 37050 | 37050 | 226 |
| 463 | 20240422 | 125500 | 12596519950 | 37050 | 37050 | 37100 | 37050 | 58 |
| 464 | 20240422 | 125400 | 12594370600 | 37100 | 37100 | 37100 | 37100 | 102 |
| 465 | 20240422 | 125300 | 12590586400 | 37100 | 37100 | 37100 | 37100 | 127 |
| 466 | 20240422 | 125200 | 12585874700 | 37100 | 37050 | 37100 | 37050 | 250 |
| 467 | 20240422 | 125100 | 12576611650 | 37050 | 37050 | 37050 | 37050 | 214 |
| 468 | 20240422 | 125000 | 12568682950 | 37050 | 37100 | 37100 | 37050 | 322 |
| 469 | 20240422 | 124900 | 12556737450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 470 | 20240422 | 124800 | 12556737450 | 37100 | 37100 | 37100 | 37050 | 60 |
| 471 | 20240422 | 124700 | 12554512500 | 37100 | 37100 | 37100 | 37100 | 70 |
| 472 | 20240422 | 124600 | 12551915500 | 37100 | 37100 | 37100 | 37100 | 12 |
| 473 | 20240422 | 124500 | 12551470300 | 37100 | 37150 | 37150 | 37050 | 299 |
| 474 | 20240422 | 124400 | 12540380750 | 37150 | 37150 | 37150 | 37150 | 0 |
| 475 | 20240422 | 124300 | 12540380750 | 37150 | 37150 | 37150 | 37100 | 371 |
| 476 | 20240422 | 124200 | 12526616200 | 37150 | 37150 | 37150 | 37150 | 20 |
| 477 | 20240422 | 124100 | 12525873200 | 37150 | 37150 | 37150 | 37100 | 299 |
| 478 | 20240422 | 124000 | 12514765900 | 37150 | 37150 | 37150 | 37150 | 184 |
| 479 | 20240422 | 123900 | 12507930300 | 37150 | 37150 | 37150 | 37150 | 115 |
| 480 | 20240422 | 123800 | 12503658050 | 37150 | 37100 | 37150 | 37050 | 582 |
| 481 | 20240422 | 123700 | 12482059450 | 37100 | 37100 | 37100 | 37050 | 465 |
| 482 | 20240422 | 123600 | 12464808900 | 37100 | 37100 | 37100 | 37050 | 187 |
| 483 | 20240422 | 123500 | 12457877650 | 37050 | 37050 | 37100 | 37050 | 184 |
| 484 | 20240422 | 123400 | 12451059900 | 37050 | 37050 | 37100 | 37000 | 1241 |
| 485 | 20240422 | 123300 | 12405135950 | 37100 | 37050 | 37100 | 37050 | 168 |
| 486 | 20240422 | 123200 | 12398911200 | 37050 | 37050 | 37050 | 37050 | 39 |
| 487 | 20240422 | 123100 | 12397466250 | 37050 | 37050 | 37050 | 37050 | 290 |
| 488 | 20240422 | 123000 | 12386721750 | 37050 | 37100 | 37100 | 37050 | 187 |
| 489 | 20240422 | 122900 | 12379789400 | 37050 | 37050 | 37050 | 37050 | 10 |
| 490 | 20240422 | 122800 | 12379418900 | 37100 | 37100 | 37100 | 37100 | 10 |
| 491 | 20240422 | 122700 | 12379047900 | 37050 | 37100 | 37100 | 37050 | 21 |
| 492 | 20240422 | 122600 | 12378269300 | 37050 | 37100 | 37100 | 37050 | 15 |
| 493 | 20240422 | 122500 | 12377713300 | 37100 | 37050 | 37100 | 37050 | 74 |
| 494 | 20240422 | 122400 | 12374971250 | 37050 | 37100 | 37100 | 37050 | 261 |
| 495 | 20240422 | 122300 | 12365290950 | 37100 | 37050 | 37100 | 37050 | 209 |
| 496 | 20240422 | 122200 | 12357547150 | 37050 | 37000 | 37050 | 37000 | 28 |
| 497 | 20240422 | 122100 | 12356510750 | 37000 | 37050 | 37050 | 37000 | 295 |
| 498 | 20240422 | 122000 | 12345593850 | 37050 | 37000 | 37050 | 37000 | 30 |
| 499 | 20240422 | 121900 | 12344483350 | 37000 | 37000 | 37050 | 37000 | 179 |
| 500 | 20240422 | 121800 | 12337859850 | 37050 | 37050 | 37100 | 37050 | 73 |
| 501 | 20240422 | 121700 | 12335155050 | 37050 | 37050 | 37100 | 37050 | 30 |
| 502 | 20240422 | 121600 | 12334043100 | 37050 | 37050 | 37050 | 37050 | 194 |
| 503 | 20240422 | 121500 | 12326855400 | 37050 | 37000 | 37050 | 37000 | 144 |
| 504 | 20240422 | 121400 | 12321521750 | 37050 | 37050 | 37050 | 37050 | 27 |
| 505 | 20240422 | 121300 | 12320521400 | 37050 | 37050 | 37050 | 37000 | 34 |
| 506 | 20240422 | 121200 | 12319262950 | 37000 | 36950 | 37050 | 36950 | 141 |
| 507 | 20240422 | 121100 | 12314046700 | 36950 | 36950 | 36950 | 36950 | 15 |
| 508 | 20240422 | 121000 | 12313492450 | 36950 | 37050 | 37050 | 36950 | 109 |
| 509 | 20240422 | 120900 | 12309462700 | 37050 | 37050 | 37050 | 37050 | 10 |
| 510 | 20240422 | 120800 | 12309092200 | 37050 | 36950 | 37050 | 36900 | 1740 |
| 511 | 20240422 | 120700 | 12244829000 | 37000 | 37100 | 37100 | 37000 | 162 |
| 512 | 20240422 | 120600 | 12238827400 | 37050 | 37050 | 37050 | 37050 | 79 |
| 513 | 20240422 | 120500 | 12235900450 | 37050 | 37100 | 37100 | 36950 | 103 |
| 514 | 20240422 | 120400 | 12232087950 | 37100 | 37000 | 37100 | 36950 | 54 |
| 515 | 20240422 | 120300 | 12230086350 | 37050 | 37050 | 37050 | 36950 | 312 |
| 516 | 20240422 | 120200 | 12218545850 | 37050 | 37000 | 37050 | 36950 | 297 |
| 517 | 20240422 | 120100 | 12207556850 | 37000 | 37000 | 37000 | 36950 | 200 |
| 518 | 20240422 | 120000 | 12200160400 | 36950 | 37000 | 37000 | 36950 | 22 |
| 519 | 20240422 | 115900 | 12199346900 | 37000 | 36950 | 37000 | 36950 | 482 |
| 520 | 20240422 | 115800 | 12181534500 | 36950 | 36850 | 36950 | 36850 | 137 |
| 521 | 20240422 | 115700 | 12176482450 | 36850 | 36950 | 36950 | 36850 | 735 |
| 522 | 20240422 | 115600 | 12149351050 | 36900 | 36950 | 36950 | 36900 | 12 |
| 523 | 20240422 | 115500 | 12148908150 | 36950 | 36950 | 36950 | 36900 | 189 |
| 524 | 20240422 | 115400 | 12141930100 | 36950 | 36850 | 36950 | 36850 | 133 |
| 525 | 20240422 | 115300 | 12137022800 | 36900 | 36900 | 36900 | 36850 | 103 |
| 526 | 20240422 | 115200 | 12133222700 | 36900 | 36900 | 36950 | 36850 | 931 |
| 527 | 20240422 | 115100 | 12098866050 | 36950 | 36900 | 36950 | 36850 | 599 |
| 528 | 20240422 | 115000 | 12076775750 | 36900 | 36850 | 36950 | 36850 | 1269 |
| 529 | 20240422 | 114900 | 12029946750 | 36850 | 36950 | 36950 | 36850 | 554 |
| 530 | 20240422 | 114800 | 12009531400 | 36950 | 36900 | 36950 | 36850 | 226 |
| 531 | 20240422 | 114700 | 12001192200 | 36950 | 36900 | 36950 | 36900 | 67 |
| 532 | 20240422 | 114600 | 11998719500 | 36900 | 36950 | 36950 | 36900 | 112 |
| 533 | 20240422 | 114500 | 11994585550 | 36950 | 36850 | 36950 | 36850 | 400 |
| 534 | 20240422 | 114400 | 11979826150 | 36900 | 36850 | 36900 | 36850 | 184 |
| 535 | 20240422 | 114300 | 11973037050 | 36900 | 36900 | 36900 | 36850 | 128 |
| 536 | 20240422 | 114200 | 11968316950 | 36850 | 36850 | 36900 | 36850 | 24 |
| 537 | 20240422 | 114100 | 11967431950 | 36850 | 36900 | 36900 | 36850 | 146 |
| 538 | 20240422 | 114000 | 11962050000 | 36850 | 36850 | 36950 | 36850 | 735 |
| 539 | 20240422 | 113900 | 11934962150 | 36850 | 36850 | 36850 | 36850 | 51 |
| 540 | 20240422 | 113800 | 11933082800 | 36950 | 36950 | 36950 | 36900 | 2894 |
| 541 | 20240422 | 113700 | 11826293550 | 36950 | 37000 | 37000 | 36950 | 2035 |
| 542 | 20240422 | 113600 | 11751086800 | 37050 | 37050 | 37050 | 37050 | 45 |
| 543 | 20240422 | 113500 | 11749419550 | 37050 | 37050 | 37050 | 37000 | 289 |
| 544 | 20240422 | 113400 | 11738713600 | 37000 | 37050 | 37050 | 37000 | 125 |
| 545 | 20240422 | 113300 | 11734088350 | 37050 | 37050 | 37050 | 37000 | 304 |
| 546 | 20240422 | 113200 | 11722839900 | 37050 | 37050 | 37050 | 37000 | 49 |
| 547 | 20240422 | 113100 | 11721026000 | 37050 | 37000 | 37050 | 37000 | 6 |
| 548 | 20240422 | 113000 | 11720803950 | 37000 | 37050 | 37050 | 37000 | 277 |
| 549 | 20240422 | 112900 | 11710545800 | 37050 | 37050 | 37100 | 37000 | 445 |
| 550 | 20240422 | 112800 | 11694076450 | 37000 | 37050 | 37050 | 37000 | 700 |
| 551 | 20240422 | 112700 | 11668152550 | 37100 | 37150 | 37150 | 37100 | 10 |
| 552 | 20240422 | 112600 | 11667781150 | 37050 | 37100 | 37100 | 37050 | 73 |
| 553 | 20240422 | 112500 | 11665074450 | 37100 | 37150 | 37150 | 37100 | 51 |
| 554 | 20240422 | 112400 | 11663181800 | 37150 | 37150 | 37150 | 37150 | 9 |
| 555 | 20240422 | 112300 | 11662847450 | 37150 | 37150 | 37150 | 37150 | 191 |
| 556 | 20240422 | 112200 | 11655751800 | 37150 | 37200 | 37200 | 37150 | 298 |
| 557 | 20240422 | 112100 | 11644679150 | 37150 | 37150 | 37150 | 37150 | 150 |
| 558 | 20240422 | 112000 | 11639106650 | 37150 | 37150 | 37200 | 37150 | 181 |
| 559 | 20240422 | 111900 | 11632375200 | 37150 | 37150 | 37200 | 37150 | 369 |
| 560 | 20240422 | 111800 | 11618666200 | 37150 | 37050 | 37150 | 37050 | 2372 |
| 561 | 20240422 | 111700 | 11530669400 | 37000 | 37050 | 37050 | 37000 | 319 |
| 562 | 20240422 | 111600 | 11518865650 | 37000 | 36950 | 37000 | 36950 | 1132 |
| 563 | 20240422 | 111500 | 11477024600 | 36950 | 36950 | 37000 | 36950 | 61 |
| 564 | 20240422 | 111400 | 11474770350 | 36950 | 37000 | 37000 | 36950 | 162 |
| 565 | 20240422 | 111300 | 11468779050 | 36950 | 36950 | 36950 | 36950 | 1100 |
| 566 | 20240422 | 111200 | 11428134050 | 37000 | 37000 | 37050 | 37000 | 4384 |
| 567 | 20240422 | 111100 | 11265919850 | 37050 | 37000 | 37050 | 37000 | 267 |
| 568 | 20240422 | 111000 | 11256040550 | 37050 | 37000 | 37050 | 37000 | 88 |
| 569 | 20240422 | 110900 | 11252780200 | 37050 | 37050 | 37050 | 37000 | 1410 |
| 570 | 20240422 | 110800 | 11200569700 | 37000 | 37050 | 37100 | 37000 | 62 |
| 571 | 20240422 | 110700 | 11198273000 | 37050 | 37050 | 37100 | 37050 | 120 |
| 572 | 20240422 | 110600 | 11193826400 | 37050 | 37050 | 37100 | 37050 | 85 |
| 573 | 20240422 | 110500 | 11190677050 | 37050 | 36950 | 37050 | 36950 | 188 |
| 574 | 20240422 | 110400 | 11183720250 | 36950 | 37000 | 37000 | 36950 | 502 |
| 575 | 20240422 | 110300 | 11165160950 | 37000 | 37000 | 37000 | 36950 | 1267 |
| 576 | 20240422 | 110200 | 11118319400 | 37000 | 37050 | 37100 | 37000 | 1356 |
| 577 | 20240422 | 110100 | 11068144650 | 37100 | 37050 | 37100 | 37000 | 136 |
| 578 | 20240422 | 110000 | 11063103900 | 37050 | 37000 | 37050 | 37000 | 290 |
| 579 | 20240422 | 105900 | 11052367000 | 37050 | 37100 | 37100 | 37050 | 1428 |
| 580 | 20240422 | 105800 | 10999453900 | 37050 | 37000 | 37050 | 37000 | 580 |
| 581 | 20240422 | 105700 | 10977972650 | 37000 | 37000 | 37050 | 37000 | 224 |
| 582 | 20240422 | 105600 | 10969684250 | 37000 | 36950 | 37000 | 36950 | 816 |
| 583 | 20240422 | 105500 | 10939500750 | 37000 | 36900 | 37000 | 36900 | 85 |
| 584 | 20240422 | 105400 | 10936362450 | 36900 | 37000 | 37000 | 36900 | 1975 |
| 585 | 20240422 | 105300 | 10863477750 | 36900 | 36950 | 37000 | 36900 | 395 |
| 586 | 20240422 | 105200 | 10848886350 | 36950 | 37050 | 37050 | 36900 | 4128 |
| 587 | 20240422 | 105100 | 10696376950 | 37000 | 37050 | 37050 | 37000 | 171 |
| 588 | 20240422 | 105000 | 10690044750 | 37000 | 37000 | 37050 | 37000 | 342 |
| 589 | 20240422 | 104900 | 10677386150 | 37050 | 37050 | 37100 | 37000 | 296 |
| 590 | 20240422 | 104800 | 10666419850 | 37050 | 37000 | 37050 | 37000 | 289 |
| 591 | 20240422 | 104700 | 10655719950 | 37050 | 37000 | 37050 | 37000 | 202 |
| 592 | 20240422 | 104600 | 10648245600 | 36900 | 36900 | 36950 | 36850 | 3063 |
| 593 | 20240422 | 104500 | 10535166600 | 36900 | 36900 | 36950 | 36850 | 4493 |
| 594 | 20240422 | 104400 | 10369397650 | 36900 | 36950 | 36950 | 36900 | 226 |
| 595 | 20240422 | 104300 | 10361057100 | 36900 | 36950 | 36950 | 36900 | 1573 |
| 596 | 20240422 | 104200 | 10303000050 | 36900 | 36950 | 37050 | 36900 | 940 |
| 597 | 20240422 | 104100 | 10268270400 | 36950 | 37050 | 37050 | 36950 | 2696 |
| 598 | 20240422 | 104000 | 10168540550 | 37050 | 37000 | 37050 | 36950 | 695 |
| 599 | 20240422 | 103900 | 10142842850 | 37000 | 37000 | 37000 | 36950 | 199 |
| 600 | 20240422 | 103800 | 10135488700 | 36950 | 36950 | 37000 | 36950 | 315 |
| 601 | 20240422 | 103700 | 10123849400 | 37000 | 36950 | 37000 | 36950 | 486 |
| 602 | 20240422 | 103600 | 10105881900 | 36950 | 37000 | 37050 | 36950 | 694 |
| 603 | 20240422 | 103500 | 10080206600 | 37000 | 36950 | 37050 | 36950 | 847 |
| 604 | 20240422 | 103400 | 10048902850 | 37000 | 36950 | 37050 | 36900 | 1148 |
| 605 | 20240422 | 103300 | 10006379800 | 36950 | 36950 | 36950 | 36950 | 1188 |
| 606 | 20240422 | 103200 | 9962483200 | 36950 | 36950 | 37000 | 36950 | 299 |
| 607 | 20240422 | 103100 | 9951434850 | 36950 | 37000 | 37050 | 36900 | 3046 |
| 608 | 20240422 | 103000 | 9838821750 | 37000 | 36950 | 37050 | 36950 | 816 |
| 609 | 20240422 | 102900 | 9808635550 | 37000 | 36950 | 37000 | 36950 | 2915 |
| 610 | 20240422 | 102800 | 9700849400 | 36950 | 37000 | 37000 | 36950 | 759 |
| 611 | 20240422 | 102700 | 9672779900 | 37000 | 37050 | 37100 | 37000 | 5284 |
| 612 | 20240422 | 102600 | 9477155600 | 37050 | 37100 | 37100 | 37050 | 1436 |
| 613 | 20240422 | 102500 | 9423909300 | 37100 | 37150 | 37150 | 37100 | 325 |
| 614 | 20240422 | 102400 | 9411850800 | 37150 | 37150 | 37150 | 37100 | 355 |
| 615 | 20240422 | 102300 | 9398666350 | 37100 | 37100 | 37250 | 37100 | 1422 |
| 616 | 20240422 | 102200 | 9345844650 | 37100 | 37150 | 37200 | 37100 | 1184 |
| 617 | 20240422 | 102100 | 9301904450 | 37100 | 37200 | 37200 | 37100 | 1741 |
| 618 | 20240422 | 102000 | 9237201300 | 37250 | 37200 | 37250 | 37200 | 235 |
| 619 | 20240422 | 101900 | 9228458950 | 37200 | 37250 | 37250 | 37200 | 326 |
| 620 | 20240422 | 101800 | 9216330550 | 37200 | 37250 | 37250 | 37200 | 62 |
| 621 | 20240422 | 101700 | 9214021100 | 37200 | 37250 | 37300 | 37200 | 814 |
| 622 | 20240422 | 101600 | 9183708450 | 37200 | 37200 | 37250 | 37200 | 251 |
| 623 | 20240422 | 101500 | 9174370600 | 37200 | 37250 | 37250 | 37150 | 721 |
| 624 | 20240422 | 101400 | 9147556450 | 37300 | 37250 | 37300 | 37250 | 573 |
| 625 | 20240422 | 101300 | 9126209100 | 37250 | 37300 | 37300 | 37200 | 3175 |
| 626 | 20240422 | 101200 | 9008027150 | 37300 | 37300 | 37300 | 37250 | 1406 |
| 627 | 20240422 | 101100 | 8955588250 | 37300 | 37350 | 37350 | 37300 | 226 |
| 628 | 20240422 | 101000 | 8947157400 | 37350 | 37350 | 37350 | 37300 | 660 |
| 629 | 20240422 | 100900 | 8922519100 | 37400 | 37350 | 37400 | 37300 | 240 |
| 630 | 20240422 | 100800 | 8913551850 | 37400 | 37250 | 37400 | 37250 | 2216 |
| 631 | 20240422 | 100700 | 8830924300 | 37200 | 37200 | 37250 | 37150 | 784 |
| 632 | 20240422 | 100600 | 8801765100 | 37150 | 37150 | 37150 | 37100 | 230 |
| 633 | 20240422 | 100500 | 8793222500 | 37200 | 37150 | 37250 | 37100 | 683 |
| 634 | 20240422 | 100400 | 8767842150 | 37200 | 37250 | 37300 | 37200 | 913 |
| 635 | 20240422 | 100300 | 8733820900 | 37250 | 37150 | 37250 | 37050 | 1564 |
| 636 | 20240422 | 100200 | 8675743750 | 37050 | 37100 | 37150 | 36950 | 3716 |
| 637 | 20240422 | 100100 | 8538152700 | 37000 | 36900 | 37050 | 36900 | 2681 |
| 638 | 20240422 | 100000 | 8439105650 | 36950 | 37000 | 37000 | 36900 | 1417 |
| 639 | 20240422 | 095900 | 8386759200 | 36950 | 36900 | 37050 | 36900 | 476 |
| 640 | 20240422 | 095800 | 8369189300 | 37050 | 37000 | 37100 | 36850 | 4887 |
| 641 | 20240422 | 095700 | 8188549000 | 36950 | 36950 | 37050 | 36950 | 1702 |
| 642 | 20240422 | 095600 | 8125564650 | 36950 | 36950 | 37050 | 36850 | 4673 |
| 643 | 20240422 | 095500 | 7952981550 | 36900 | 37000 | 37050 | 36900 | 3986 |
| 644 | 20240422 | 095400 | 7805618200 | 37000 | 37100 | 37100 | 37000 | 800 |
| 645 | 20240422 | 095300 | 7775996350 | 37100 | 37200 | 37250 | 37000 | 14228 |
| 646 | 20240422 | 095200 | 7249126950 | 37200 | 37200 | 37250 | 37150 | 585 |
| 647 | 20240422 | 095100 | 7227368800 | 37200 | 37250 | 37250 | 37150 | 1392 |
| 648 | 20240422 | 095000 | 7175591700 | 37250 | 37400 | 37400 | 37250 | 730 |
| 649 | 20240422 | 094900 | 7148325900 | 37400 | 37050 | 37400 | 37050 | 2646 |
| 650 | 20240422 | 094800 | 7049831800 | 37050 | 37050 | 37100 | 37000 | 963 |
| 651 | 20240422 | 094700 | 7014169100 | 37050 | 37200 | 37200 | 37050 | 5604 |
| 652 | 20240422 | 094600 | 6806306550 | 37200 | 37350 | 37350 | 37150 | 1188 |
| 653 | 20240422 | 094500 | 6762118800 | 37300 | 37100 | 37300 | 37050 | 3820 |
| 654 | 20240422 | 094400 | 6619964300 | 37100 | 37100 | 37150 | 37000 | 8334 |
| 655 | 20240422 | 094300 | 6310943350 | 37100 | 37300 | 37300 | 37050 | 1866 |
| 656 | 20240422 | 094200 | 6241758050 | 37150 | 37450 | 37450 | 37000 | 17116 |
| 657 | 20240422 | 094100 | 5606215150 | 37450 | 37450 | 37450 | 37400 | 1754 |
| 658 | 20240422 | 094000 | 5540612350 | 37400 | 37550 | 37550 | 37400 | 5528 |
| 659 | 20240422 | 093900 | 5333395800 | 37650 | 37650 | 37650 | 37550 | 497 |
| 660 | 20240422 | 093800 | 5314710800 | 37550 | 37550 | 37600 | 37500 | 1631 |
| 661 | 20240422 | 093700 | 5253495650 | 37700 | 37550 | 37700 | 37500 | 1617 |
| 662 | 20240422 | 093600 | 5192767150 | 37600 | 37600 | 37700 | 37550 | 1533 |
| 663 | 20240422 | 093500 | 5135152950 | 37650 | 37800 | 37850 | 37550 | 4004 |
| 664 | 20240422 | 093400 | 4984353050 | 37750 | 37800 | 37850 | 37750 | 1304 |
| 665 | 20240422 | 093300 | 4935064200 | 37700 | 37600 | 37850 | 37600 | 1627 |
| 666 | 20240422 | 093200 | 4873661800 | 37600 | 37650 | 37800 | 37600 | 4497 |
| 667 | 20240422 | 093100 | 4704334050 | 37650 | 37800 | 37800 | 37600 | 3956 |
| 668 | 20240422 | 093000 | 4555270800 | 37800 | 37900 | 37950 | 37750 | 484 |
| 669 | 20240422 | 092900 | 4536952000 | 37950 | 37800 | 37950 | 37700 | 5705 |
| 670 | 20240422 | 092800 | 4321705050 | 37800 | 37900 | 37900 | 37800 | 2432 |
| 671 | 20240422 | 092700 | 4229708300 | 37900 | 38050 | 38050 | 37900 | 2960 |
| 672 | 20240422 | 092600 | 4117329200 | 38050 | 38100 | 38100 | 38050 | 350 |
| 673 | 20240422 | 092500 | 4103994300 | 38100 | 38150 | 38150 | 38050 | 1686 |
| 674 | 20240422 | 092400 | 4039735200 | 38150 | 38250 | 38300 | 38150 | 1212 |
| 675 | 20240422 | 092300 | 3993435250 | 38250 | 38350 | 38350 | 38250 | 1075 |
| 676 | 20240422 | 092200 | 3952258450 | 38400 | 38350 | 38400 | 38300 | 406 |
| 677 | 20240422 | 092100 | 3936688600 | 38350 | 38500 | 38500 | 38350 | 275 |
| 678 | 20240422 | 092000 | 3926131600 | 38500 | 38300 | 38500 | 38250 | 2392 |
| 679 | 20240422 | 091900 | 3834164500 | 38300 | 38450 | 38450 | 38250 | 2774 |
| 680 | 20240422 | 091800 | 3727855950 | 38400 | 38500 | 38500 | 38400 | 876 |
| 681 | 20240422 | 091700 | 3694208050 | 38500 | 38550 | 38550 | 38400 | 1303 |
| 682 | 20240422 | 091600 | 3644094350 | 38550 | 38550 | 38700 | 38550 | 1651 |
| 683 | 20240422 | 091500 | 3580403650 | 38500 | 38350 | 38500 | 38300 | 1627 |
| 684 | 20240422 | 091400 | 3517875950 | 38300 | 38350 | 38350 | 38250 | 2568 |
| 685 | 20240422 | 091300 | 3419542150 | 38350 | 38300 | 38400 | 38300 | 1343 |
| 686 | 20240422 | 091200 | 3367999050 | 38300 | 38200 | 38300 | 38200 | 1409 |
| 687 | 20240422 | 091100 | 3314130900 | 38200 | 37950 | 38200 | 37950 | 3292 |
| 688 | 20240422 | 091000 | 3188847700 | 37950 | 37850 | 38000 | 37800 | 505 |
| 689 | 20240422 | 090900 | 3169723350 | 37850 | 38050 | 38150 | 37800 | 2653 |
| 690 | 20240422 | 090800 | 3069060400 | 38050 | 38200 | 38200 | 38000 | 2221 |
| 691 | 20240422 | 090700 | 2984573350 | 38200 | 38100 | 38200 | 38100 | 482 |
| 692 | 20240422 | 090600 | 2966174100 | 38200 | 38100 | 38200 | 37900 | 6227 |
| 693 | 20240422 | 090500 | 2729364300 | 38100 | 37950 | 38150 | 37800 | 11025 |
| 694 | 20240422 | 090400 | 2311744000 | 37900 | 38150 | 38150 | 37900 | 6335 |
| 695 | 20240422 | 090300 | 2070841350 | 38200 | 38100 | 38200 | 38050 | 2533 |
| 696 | 20240422 | 090200 | 1974208800 | 38000 | 37900 | 38100 | 37750 | 3808 |
| 697 | 20240422 | 090100 | 1829570350 | 37850 | 37650 | 37900 | 37500 | 12500 |
| 698 | 20240422 | 090000 | 1358645100 | 37700 | 37850 | 38400 | 37650 | 35886 |