41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 212800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 3 | 20240422 | 212700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240422 | 212600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240422 | 212500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240422 | 212400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240422 | 212300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240422 | 212200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240422 | 212100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240422 | 212000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240422 | 211900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240422 | 211800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240422 | 211700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240422 | 211600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240422 | 211500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240422 | 211400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240422 | 211300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240422 | 211200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240422 | 211100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240422 | 211000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240422 | 210900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240422 | 210800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240422 | 210700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240422 | 210600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240422 | 210500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240422 | 210400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240422 | 210300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240422 | 210200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240422 | 210100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240422 | 210000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240422 | 205900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240422 | 205800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 33 | 20240422 | 205700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240422 | 205600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240422 | 205500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240422 | 205400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240422 | 205300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240422 | 205200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240422 | 205100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240422 | 205000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240422 | 204900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240422 | 204800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240422 | 204700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240422 | 204600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240422 | 204500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240422 | 204400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240422 | 204300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240422 | 204200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240422 | 204100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240422 | 204000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240422 | 203900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240422 | 203800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240422 | 203700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240422 | 203600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240422 | 203500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240422 | 203400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240422 | 203300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240422 | 203200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240422 | 203100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240422 | 203000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240422 | 202900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240422 | 202800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 63 | 20240422 | 202700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240422 | 202600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240422 | 202500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240422 | 202400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240422 | 202300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240422 | 202200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240422 | 202100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240422 | 202000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240422 | 201900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240422 | 201800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240422 | 201700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240422 | 201600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240422 | 201500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240422 | 201400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240422 | 201300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240422 | 201200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240422 | 201100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240422 | 201000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240422 | 200900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240422 | 200800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240422 | 200700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240422 | 200600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240422 | 200500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240422 | 200400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240422 | 200300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240422 | 200200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240422 | 200100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240422 | 200000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240422 | 195900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240422 | 195800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 93 | 20240422 | 195700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240422 | 195600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240422 | 195500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240422 | 195400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240422 | 195300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240422 | 195200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240422 | 195100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240422 | 195000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240422 | 194900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240422 | 194800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240422 | 194700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240422 | 194600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240422 | 194500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240422 | 194400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240422 | 194300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240422 | 194200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240422 | 194100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240422 | 194000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240422 | 193900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240422 | 193800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240422 | 193700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240422 | 193600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240422 | 193500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240422 | 193400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240422 | 193300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240422 | 193200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240422 | 193100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240422 | 193000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240422 | 192900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240422 | 192800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 123 | 20240422 | 192700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240422 | 192600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240422 | 192500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240422 | 192400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240422 | 192300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240422 | 192200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240422 | 192100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240422 | 192000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240422 | 191900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240422 | 191800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240422 | 191700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240422 | 191600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240422 | 191500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240422 | 191400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240422 | 191300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240422 | 191200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240422 | 191100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240422 | 191000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240422 | 190900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240422 | 190800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240422 | 190700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240422 | 190600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240422 | 190500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240422 | 190400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240422 | 190300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240422 | 190200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240422 | 190100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240422 | 190000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240422 | 185900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240422 | 185800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 153 | 20240422 | 185700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240422 | 185600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240422 | 185500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240422 | 185400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240422 | 185300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240422 | 185200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240422 | 185100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240422 | 185000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240422 | 184900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240422 | 184800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240422 | 184700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240422 | 184600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240422 | 184500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240422 | 184400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240422 | 184300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240422 | 184200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240422 | 184100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240422 | 184000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240422 | 183900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240422 | 183800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240422 | 183700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240422 | 183600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240422 | 183500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240422 | 183400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240422 | 183300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240422 | 183200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240422 | 183100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240422 | 183000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240422 | 182900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240422 | 182800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 183 | 20240422 | 182700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240422 | 182600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240422 | 182500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240422 | 182400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240422 | 182300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240422 | 182200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240422 | 182100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240422 | 182000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240422 | 181900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240422 | 181800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240422 | 181700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240422 | 181600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240422 | 181500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240422 | 181400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240422 | 181300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240422 | 181200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240422 | 181100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240422 | 181000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240422 | 180900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240422 | 180800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240422 | 180700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240422 | 180600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240422 | 180500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20240422 | 180400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240422 | 180300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240422 | 180200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240422 | 180100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20240422 | 180000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20240422 | 175900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20240422 | 175800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 213 | 20240422 | 175700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240422 | 175600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20240422 | 175500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20240422 | 175400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20240422 | 175300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20240422 | 175200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20240422 | 175100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20240422 | 175000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20240422 | 174900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20240422 | 174800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20240422 | 174700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20240422 | 174600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20240422 | 174500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20240422 | 174400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20240422 | 174300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20240422 | 174200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20240422 | 174100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20240422 | 174000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20240422 | 173900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20240422 | 173800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20240422 | 173700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20240422 | 173600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20240422 | 173500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20240422 | 173400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20240422 | 173300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20240422 | 173200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20240422 | 173100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20240422 | 173000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20240422 | 172900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20240422 | 172800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 243 | 20240422 | 172700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20240422 | 172600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20240422 | 172500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20240422 | 172400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20240422 | 172300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20240422 | 172200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20240422 | 172100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20240422 | 172000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20240422 | 171900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20240422 | 171800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20240422 | 171700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20240422 | 171600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20240422 | 171500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20240422 | 171400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20240422 | 171300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20240422 | 171200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20240422 | 171100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20240422 | 171000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20240422 | 170900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20240422 | 170800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20240422 | 170700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20240422 | 170600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20240422 | 170500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20240422 | 170400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20240422 | 170300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20240422 | 170200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20240422 | 170100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20240422 | 170000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20240422 | 165900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20240422 | 165800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 273 | 20240422 | 165700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20240422 | 165600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20240422 | 165500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20240422 | 165400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 277 | 20240422 | 165300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 278 | 20240422 | 165200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 279 | 20240422 | 165100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20240422 | 165000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 281 | 20240422 | 164900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20240422 | 164800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 283 | 20240422 | 164700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20240422 | 164600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20240422 | 164500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20240422 | 164400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20240422 | 164300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20240422 | 164200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20240422 | 164100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 290 | 20240422 | 164000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 291 | 20240422 | 163900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 292 | 20240422 | 163800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 293 | 20240422 | 163700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 294 | 20240422 | 163600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 295 | 20240422 | 163500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 296 | 20240422 | 163400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 297 | 20240422 | 163300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 298 | 20240422 | 163200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 299 | 20240422 | 163100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 300 | 20240422 | 163000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 301 | 20240422 | 162900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 302 | 20240422 | 162800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 303 | 20240422 | 162700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 304 | 20240422 | 162600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 305 | 20240422 | 162500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 306 | 20240422 | 162400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 307 | 20240422 | 162300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 308 | 20240422 | 162200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 309 | 20240422 | 162100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 310 | 20240422 | 162000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 311 | 20240422 | 161900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 312 | 20240422 | 161800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 313 | 20240422 | 161700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 314 | 20240422 | 161600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 315 | 20240422 | 161500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 316 | 20240422 | 161400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 317 | 20240422 | 161300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 318 | 20240422 | 161200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 319 | 20240422 | 161100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 320 | 20240422 | 161000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 321 | 20240422 | 160900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 322 | 20240422 | 160800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 323 | 20240422 | 160700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 324 | 20240422 | 160600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 325 | 20240422 | 160500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 326 | 20240422 | 160400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 327 | 20240422 | 160300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 328 | 20240422 | 160200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 329 | 20240422 | 160100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 330 | 20240422 | 160000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 331 | 20240422 | 155900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 332 | 20240422 | 155800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 333 | 20240422 | 155700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 334 | 20240422 | 155600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 335 | 20240422 | 155500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 336 | 20240422 | 155400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 337 | 20240422 | 155300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 338 | 20240422 | 155200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 339 | 20240422 | 155100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 340 | 20240422 | 155000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 341 | 20240422 | 154900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 342 | 20240422 | 154800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 343 | 20240422 | 154700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 344 | 20240422 | 154600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 345 | 20240422 | 154500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 346 | 20240422 | 154400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 347 | 20240422 | 154300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 348 | 20240422 | 154200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 349 | 20240422 | 154100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 350 | 20240422 | 154000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 351 | 20240422 | 153900 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 352 | 20240422 | 153800 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 353 | 20240422 | 153700 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 354 | 20240422 | 153600 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 355 | 20240422 | 153500 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 356 | 20240422 | 153400 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 357 | 20240422 | 153300 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 358 | 20240422 | 153200 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 359 | 20240422 | 153100 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 360 | 20240422 | 153000 | 56017797200 | 43750 | 43750 | 43750 | 43750 | 48251 |
| 361 | 20240422 | 152900 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 362 | 20240422 | 152800 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 363 | 20240422 | 152700 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 364 | 20240422 | 152600 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 365 | 20240422 | 152500 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 366 | 20240422 | 152400 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 367 | 20240422 | 152300 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 368 | 20240422 | 152200 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 369 | 20240422 | 152100 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 370 | 20240422 | 152000 | 53906815950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 371 | 20240422 | 151900 | 53906815950 | 43950 | 44000 | 44000 | 43900 | 4774 |
| 372 | 20240422 | 151800 | 53697101800 | 44000 | 43900 | 44000 | 43850 | 9934 |
| 373 | 20240422 | 151700 | 53260725400 | 43850 | 43900 | 43900 | 43800 | 2057 |
| 374 | 20240422 | 151600 | 53170499750 | 43900 | 43850 | 43900 | 43800 | 5585 |
| 375 | 20240422 | 151500 | 52925641800 | 43850 | 43800 | 43850 | 43800 | 3599 |
| 376 | 20240422 | 151400 | 52767956550 | 43800 | 43750 | 43800 | 43750 | 2636 |
| 377 | 20240422 | 151300 | 52652607550 | 43750 | 43750 | 43800 | 43750 | 2974 |
| 378 | 20240422 | 151200 | 52522449800 | 43750 | 43750 | 43800 | 43700 | 3635 |
| 379 | 20240422 | 151100 | 52363404750 | 43750 | 43850 | 43850 | 43750 | 8069 |
| 380 | 20240422 | 151000 | 52010064700 | 43850 | 43900 | 43950 | 43850 | 8738 |
| 381 | 20240422 | 150900 | 51626651000 | 43900 | 43950 | 43950 | 43900 | 3129 |
| 382 | 20240422 | 150800 | 51489171050 | 43950 | 43900 | 43950 | 43900 | 1282 |
| 383 | 20240422 | 150700 | 51432873200 | 43900 | 43900 | 43900 | 43850 | 3038 |
| 384 | 20240422 | 150600 | 51299533950 | 43900 | 43850 | 43900 | 43850 | 2069 |
| 385 | 20240422 | 150500 | 51208731450 | 43900 | 43950 | 43950 | 43850 | 3370 |
| 386 | 20240422 | 150400 | 51060779500 | 43900 | 43900 | 43950 | 43900 | 2853 |
| 387 | 20240422 | 150300 | 50935521100 | 43900 | 43850 | 43950 | 43850 | 4626 |
| 388 | 20240422 | 150200 | 50732456150 | 43900 | 43850 | 43900 | 43800 | 3039 |
| 389 | 20240422 | 150100 | 50599192650 | 43850 | 43900 | 43950 | 43850 | 5376 |
| 390 | 20240422 | 150000 | 50363239800 | 43900 | 43850 | 43950 | 43850 | 3662 |
| 391 | 20240422 | 145900 | 50202442000 | 43900 | 43800 | 43900 | 43800 | 2120 |
| 392 | 20240422 | 145800 | 50109469550 | 43800 | 43800 | 43800 | 43750 | 2139 |
| 393 | 20240422 | 145700 | 50015800450 | 43750 | 43850 | 43850 | 43750 | 6653 |
| 394 | 20240422 | 145600 | 49724387900 | 43900 | 43850 | 43950 | 43850 | 4793 |
| 395 | 20240422 | 145500 | 49514000500 | 43850 | 43900 | 43900 | 43850 | 3402 |
| 396 | 20240422 | 145400 | 49364690900 | 43900 | 43850 | 43900 | 43800 | 1178 |
| 397 | 20240422 | 145300 | 49313036400 | 43900 | 43900 | 43950 | 43850 | 6978 |
| 398 | 20240422 | 145200 | 49006822400 | 43900 | 43900 | 43950 | 43900 | 927 |
| 399 | 20240422 | 145100 | 48966098750 | 43900 | 43900 | 43950 | 43850 | 1232 |
| 400 | 20240422 | 145000 | 48912030200 | 43900 | 43900 | 43950 | 43850 | 2925 |
| 401 | 20240422 | 144900 | 48783626900 | 43900 | 43850 | 43900 | 43850 | 4748 |
| 402 | 20240422 | 144800 | 48575324700 | 43850 | 43800 | 43850 | 43800 | 1018 |
| 403 | 20240422 | 144700 | 48530716500 | 43800 | 43750 | 43850 | 43700 | 12517 |
| 404 | 20240422 | 144600 | 47982653700 | 43750 | 43700 | 43750 | 43700 | 1019 |
| 405 | 20240422 | 144500 | 47938098150 | 43750 | 43700 | 43750 | 43650 | 2927 |
| 406 | 20240422 | 144400 | 47810189650 | 43650 | 43700 | 43700 | 43650 | 456 |
| 407 | 20240422 | 144300 | 47790264400 | 43700 | 43700 | 43750 | 43650 | 3631 |
| 408 | 20240422 | 144200 | 47631590050 | 43750 | 43700 | 43750 | 43700 | 1057 |
| 409 | 20240422 | 144100 | 47585357100 | 43750 | 43700 | 43750 | 43700 | 450 |
| 410 | 20240422 | 144000 | 47565672950 | 43700 | 43700 | 43750 | 43700 | 491 |
| 411 | 20240422 | 143900 | 47544209600 | 43700 | 43750 | 43800 | 43700 | 1335 |
| 412 | 20240422 | 143800 | 47485801900 | 43800 | 43800 | 43800 | 43750 | 1057 |
| 413 | 20240422 | 143700 | 47439540650 | 43800 | 43700 | 43800 | 43700 | 7862 |
| 414 | 20240422 | 143600 | 47095629300 | 43700 | 43700 | 43750 | 43700 | 1713 |
| 415 | 20240422 | 143500 | 47020762900 | 43700 | 43650 | 43700 | 43650 | 1940 |
| 416 | 20240422 | 143400 | 46936007650 | 43650 | 43700 | 43750 | 43650 | 1240 |
| 417 | 20240422 | 143300 | 46881824400 | 43700 | 43650 | 43750 | 43650 | 2287 |
| 418 | 20240422 | 143200 | 46781889450 | 43650 | 43750 | 43750 | 43650 | 4504 |
| 419 | 20240422 | 143100 | 46585074550 | 43700 | 43700 | 43750 | 43700 | 441 |
| 420 | 20240422 | 143000 | 46565789950 | 43700 | 43700 | 43750 | 43700 | 1440 |
| 421 | 20240422 | 142900 | 46502810750 | 43700 | 43750 | 43750 | 43700 | 1188 |
| 422 | 20240422 | 142800 | 46450895000 | 43700 | 43700 | 43750 | 43650 | 2482 |
| 423 | 20240422 | 142700 | 46342431450 | 43650 | 43650 | 43700 | 43600 | 1529 |
| 424 | 20240422 | 142600 | 46275698550 | 43650 | 43600 | 43650 | 43600 | 803 |
| 425 | 20240422 | 142500 | 46240650050 | 43600 | 43550 | 43600 | 43550 | 2043 |
| 426 | 20240422 | 142400 | 46151583200 | 43550 | 43550 | 43600 | 43550 | 456 |
| 427 | 20240422 | 142300 | 46131718500 | 43550 | 43600 | 43600 | 43550 | 2205 |
| 428 | 20240422 | 142200 | 46035677750 | 43600 | 43600 | 43600 | 43550 | 862 |
| 429 | 20240422 | 142100 | 45998107700 | 43600 | 43600 | 43650 | 43600 | 1446 |
| 430 | 20240422 | 142000 | 45935057600 | 43600 | 43600 | 43650 | 43550 | 1039 |
| 431 | 20240422 | 141900 | 45889756300 | 43600 | 43600 | 43600 | 43550 | 1457 |
| 432 | 20240422 | 141800 | 45826236000 | 43600 | 43600 | 43650 | 43550 | 1896 |
| 433 | 20240422 | 141700 | 45743555250 | 43600 | 43650 | 43650 | 43600 | 398 |
| 434 | 20240422 | 141600 | 45726194450 | 43650 | 43650 | 43700 | 43600 | 3563 |
| 435 | 20240422 | 141500 | 45570717700 | 43600 | 43650 | 43700 | 43600 | 1445 |
| 436 | 20240422 | 141400 | 45507665900 | 43650 | 43600 | 43700 | 43600 | 2878 |
| 437 | 20240422 | 141300 | 45382066250 | 43650 | 43650 | 43700 | 43600 | 638 |
| 438 | 20240422 | 141200 | 45354218350 | 43600 | 43650 | 43700 | 43600 | 818 |
| 439 | 20240422 | 141100 | 45318497250 | 43650 | 43650 | 43700 | 43650 | 765 |
| 440 | 20240422 | 141000 | 45285104800 | 43650 | 43650 | 43650 | 43600 | 873 |
| 441 | 20240422 | 140900 | 45247001800 | 43650 | 43650 | 43700 | 43600 | 1305 |
| 442 | 20240422 | 140800 | 45190044400 | 43650 | 43650 | 43650 | 43600 | 2746 |
| 443 | 20240422 | 140700 | 45070183550 | 43600 | 43550 | 43650 | 43550 | 1350 |
| 444 | 20240422 | 140600 | 45011324100 | 43550 | 43600 | 43600 | 43550 | 328 |
| 445 | 20240422 | 140500 | 44997032950 | 43600 | 43600 | 43600 | 43550 | 785 |
| 446 | 20240422 | 140400 | 44962814200 | 43600 | 43600 | 43650 | 43550 | 550 |
| 447 | 20240422 | 140300 | 44938838700 | 43600 | 43600 | 43650 | 43600 | 318 |
| 448 | 20240422 | 140200 | 44924972650 | 43600 | 43600 | 43650 | 43550 | 2196 |
| 449 | 20240422 | 140100 | 44829149650 | 43550 | 43650 | 43650 | 43550 | 1769 |
| 450 | 20240422 | 140000 | 44752066000 | 43650 | 43550 | 43650 | 43500 | 15424 |
| 451 | 20240422 | 135900 | 44080688700 | 43600 | 43650 | 43700 | 43600 | 6725 |
| 452 | 20240422 | 135800 | 43787441500 | 43600 | 43650 | 43700 | 43600 | 1561 |
| 453 | 20240422 | 135700 | 43719302050 | 43650 | 43650 | 43700 | 43600 | 2606 |
| 454 | 20240422 | 135600 | 43605550600 | 43700 | 43700 | 43700 | 43650 | 945 |
| 455 | 20240422 | 135500 | 43564294650 | 43700 | 43700 | 43700 | 43650 | 481 |
| 456 | 20240422 | 135400 | 43543279000 | 43650 | 43600 | 43700 | 43600 | 1183 |
| 457 | 20240422 | 135300 | 43491646350 | 43650 | 43700 | 43700 | 43600 | 7838 |
| 458 | 20240422 | 135200 | 43149368200 | 43700 | 43750 | 43750 | 43700 | 557 |
| 459 | 20240422 | 135100 | 43125023650 | 43750 | 43700 | 43750 | 43700 | 808 |
| 460 | 20240422 | 135000 | 43089700550 | 43700 | 43700 | 43750 | 43700 | 1525 |
| 461 | 20240422 | 134900 | 43023034500 | 43650 | 43700 | 43750 | 43650 | 1825 |
| 462 | 20240422 | 134800 | 42943288650 | 43650 | 43650 | 43700 | 43650 | 822 |
| 463 | 20240422 | 134700 | 42907375600 | 43700 | 43700 | 43750 | 43650 | 1456 |
| 464 | 20240422 | 134600 | 42843761000 | 43700 | 43700 | 43750 | 43700 | 1939 |
| 465 | 20240422 | 134500 | 42759025650 | 43700 | 43700 | 43750 | 43650 | 1882 |
| 466 | 20240422 | 134400 | 42676782100 | 43700 | 43750 | 43750 | 43700 | 773 |
| 467 | 20240422 | 134300 | 42642985100 | 43700 | 43700 | 43750 | 43650 | 751 |
| 468 | 20240422 | 134200 | 42610165900 | 43700 | 43750 | 43750 | 43700 | 1059 |
| 469 | 20240422 | 134100 | 42563887350 | 43700 | 43850 | 43900 | 43700 | 7327 |
| 470 | 20240422 | 134000 | 42243309700 | 43850 | 43900 | 43900 | 43850 | 1032 |
| 471 | 20240422 | 133900 | 42198043550 | 43850 | 43750 | 43900 | 43750 | 1164 |
| 472 | 20240422 | 133800 | 42147056950 | 43750 | 43750 | 43800 | 43700 | 747 |
| 473 | 20240422 | 133700 | 42114377900 | 43700 | 43700 | 43750 | 43700 | 1374 |
| 474 | 20240422 | 133600 | 42054294600 | 43750 | 43700 | 43750 | 43700 | 832 |
| 475 | 20240422 | 133500 | 42017905100 | 43750 | 43750 | 43800 | 43700 | 1580 |
| 476 | 20240422 | 133400 | 41948788900 | 43800 | 43750 | 43800 | 43750 | 1132 |
| 477 | 20240422 | 133300 | 41899245100 | 43800 | 43850 | 43900 | 43800 | 7051 |
| 478 | 20240422 | 133200 | 41590193050 | 43850 | 43900 | 43900 | 43850 | 890 |
| 479 | 20240422 | 133100 | 41551164600 | 43850 | 43900 | 43950 | 43850 | 1312 |
| 480 | 20240422 | 133000 | 41493566850 | 43900 | 43950 | 43950 | 43900 | 511 |
| 481 | 20240422 | 132900 | 41471121300 | 43900 | 43900 | 43950 | 43900 | 753 |
| 482 | 20240422 | 132800 | 41438056700 | 43900 | 43900 | 43950 | 43900 | 489 |
| 483 | 20240422 | 132700 | 41416577900 | 43950 | 43950 | 44000 | 43950 | 1496 |
| 484 | 20240422 | 132600 | 41350815850 | 43950 | 43950 | 43950 | 43900 | 1145 |
| 485 | 20240422 | 132500 | 41300501600 | 43900 | 43950 | 43950 | 43900 | 2022 |
| 486 | 20240422 | 132400 | 41211664650 | 43950 | 43850 | 43950 | 43850 | 2121 |
| 487 | 20240422 | 132300 | 41118531450 | 43850 | 43900 | 43900 | 43850 | 1321 |
| 488 | 20240422 | 132200 | 41060597200 | 43900 | 43800 | 43900 | 43800 | 618 |
| 489 | 20240422 | 132100 | 41033496500 | 43800 | 43750 | 43850 | 43750 | 2405 |
| 490 | 20240422 | 132000 | 40928095350 | 43750 | 43700 | 43800 | 43700 | 1139 |
| 491 | 20240422 | 131900 | 40878275700 | 43750 | 43750 | 43800 | 43700 | 1585 |
| 492 | 20240422 | 131800 | 40808927750 | 43800 | 43750 | 43800 | 43700 | 1388 |
| 493 | 20240422 | 131700 | 40748204500 | 43750 | 43750 | 43750 | 43700 | 705 |
| 494 | 20240422 | 131600 | 40717362000 | 43750 | 43850 | 43900 | 43700 | 4065 |
| 495 | 20240422 | 131500 | 40539302050 | 43850 | 43850 | 43850 | 43800 | 1638 |
| 496 | 20240422 | 131400 | 40467489200 | 43800 | 43800 | 43850 | 43800 | 358 |
| 497 | 20240422 | 131300 | 40451800200 | 43800 | 43850 | 43850 | 43800 | 452 |
| 498 | 20240422 | 131200 | 40431989500 | 43800 | 43800 | 43850 | 43800 | 762 |
| 499 | 20240422 | 131100 | 40398600350 | 43800 | 43850 | 43850 | 43800 | 877 |
| 500 | 20240422 | 131000 | 40360175700 | 43850 | 43800 | 43850 | 43800 | 265 |
| 501 | 20240422 | 130900 | 40348568400 | 43800 | 43750 | 43800 | 43750 | 1900 |
| 502 | 20240422 | 130800 | 40265376500 | 43750 | 43750 | 43800 | 43750 | 327 |
| 503 | 20240422 | 130700 | 40251068650 | 43750 | 43800 | 43850 | 43750 | 1259 |
| 504 | 20240422 | 130600 | 40195918950 | 43800 | 43800 | 43850 | 43800 | 534 |
| 505 | 20240422 | 130500 | 40172507450 | 43800 | 43700 | 43850 | 43700 | 2550 |
| 506 | 20240422 | 130400 | 40060951650 | 43700 | 43650 | 43750 | 43650 | 592 |
| 507 | 20240422 | 130300 | 40035082200 | 43650 | 43700 | 43750 | 43650 | 863 |
| 508 | 20240422 | 130200 | 39997369550 | 43700 | 43750 | 43750 | 43700 | 2194 |
| 509 | 20240422 | 130100 | 39901479100 | 43750 | 43750 | 43800 | 43700 | 3074 |
| 510 | 20240422 | 130000 | 39766994750 | 43750 | 43850 | 43900 | 43750 | 4863 |
| 511 | 20240422 | 125900 | 39554071850 | 43800 | 43800 | 43900 | 43800 | 1242 |
| 512 | 20240422 | 125800 | 39499611550 | 43800 | 43800 | 43900 | 43800 | 2270 |
| 513 | 20240422 | 125700 | 39400078550 | 43800 | 43800 | 43850 | 43750 | 806 |
| 514 | 20240422 | 125600 | 39364776250 | 43800 | 43800 | 43850 | 43750 | 1713 |
| 515 | 20240422 | 125500 | 39289749400 | 43800 | 43800 | 43850 | 43750 | 4397 |
| 516 | 20240422 | 125400 | 39097173450 | 43850 | 43850 | 43900 | 43800 | 2307 |
| 517 | 20240422 | 125300 | 38996038300 | 43850 | 43850 | 43900 | 43850 | 560 |
| 518 | 20240422 | 125200 | 38971478100 | 43900 | 43900 | 43900 | 43850 | 1825 |
| 519 | 20240422 | 125100 | 38891368650 | 43900 | 43900 | 43900 | 43850 | 616 |
| 520 | 20240422 | 125000 | 38864335000 | 43850 | 43900 | 43900 | 43850 | 261 |
| 521 | 20240422 | 124900 | 38852881050 | 43900 | 43900 | 43950 | 43850 | 2863 |
| 522 | 20240422 | 124800 | 38727195350 | 43900 | 43950 | 43950 | 43900 | 1300 |
| 523 | 20240422 | 124700 | 38670115600 | 43950 | 43950 | 43950 | 43900 | 503 |
| 524 | 20240422 | 124600 | 38648011900 | 43950 | 43950 | 43950 | 43900 | 67 |
| 525 | 20240422 | 124500 | 38645069200 | 43900 | 43900 | 43950 | 43900 | 577 |
| 526 | 20240422 | 124400 | 38619710200 | 43900 | 43950 | 44000 | 43900 | 1633 |
| 527 | 20240422 | 124300 | 38547954950 | 44000 | 43950 | 44050 | 43950 | 1485 |
| 528 | 20240422 | 124200 | 38482611650 | 43950 | 44050 | 44050 | 43950 | 2350 |
| 529 | 20240422 | 124100 | 38379192650 | 44000 | 44050 | 44050 | 44000 | 903 |
| 530 | 20240422 | 124000 | 38339444200 | 44000 | 44000 | 44050 | 44000 | 918 |
| 531 | 20240422 | 123900 | 38299023550 | 44000 | 44000 | 44050 | 44000 | 770 |
| 532 | 20240422 | 123800 | 38265136250 | 44000 | 44000 | 44050 | 44000 | 632 |
| 533 | 20240422 | 123700 | 38237327500 | 44000 | 43950 | 44000 | 43950 | 748 |
| 534 | 20240422 | 123600 | 38204417100 | 43950 | 44000 | 44000 | 43950 | 190 |
| 535 | 20240422 | 123500 | 38196060200 | 44000 | 44000 | 44000 | 43950 | 604 |
| 536 | 20240422 | 123400 | 38169484950 | 44000 | 44050 | 44050 | 44000 | 139 |
| 537 | 20240422 | 123300 | 38163364300 | 44050 | 43950 | 44050 | 43950 | 509 |
| 538 | 20240422 | 123200 | 38140974550 | 44000 | 44050 | 44050 | 43950 | 1166 |
| 539 | 20240422 | 123100 | 38089661600 | 44050 | 44050 | 44100 | 44000 | 1391 |
| 540 | 20240422 | 123000 | 38028363950 | 44050 | 44100 | 44100 | 44050 | 333 |
| 541 | 20240422 | 122900 | 38013685100 | 44100 | 44100 | 44150 | 44100 | 1301 |
| 542 | 20240422 | 122800 | 37956300650 | 44100 | 44150 | 44200 | 44100 | 3309 |
| 543 | 20240422 | 122700 | 37810209650 | 44150 | 44100 | 44150 | 44100 | 548 |
| 544 | 20240422 | 122600 | 37786021250 | 44100 | 44150 | 44150 | 44100 | 1003 |
| 545 | 20240422 | 122500 | 37741749950 | 44150 | 44100 | 44150 | 44100 | 419 |
| 546 | 20240422 | 122400 | 37723251550 | 44100 | 44050 | 44150 | 44050 | 1933 |
| 547 | 20240422 | 122300 | 37638011600 | 44100 | 43900 | 44100 | 43900 | 3877 |
| 548 | 20240422 | 122200 | 37467442500 | 43950 | 43900 | 43950 | 43900 | 109 |
| 549 | 20240422 | 122100 | 37462653450 | 43950 | 43900 | 43950 | 43850 | 1787 |
| 550 | 20240422 | 122000 | 37384271100 | 43900 | 43950 | 43950 | 43900 | 2284 |
| 551 | 20240422 | 121900 | 37283961350 | 43900 | 43900 | 43950 | 43900 | 1250 |
| 552 | 20240422 | 121800 | 37229065000 | 43950 | 43950 | 43950 | 43900 | 1070 |
| 553 | 20240422 | 121700 | 37182038750 | 43950 | 43900 | 43950 | 43900 | 456 |
| 554 | 20240422 | 121600 | 37162013100 | 43900 | 43950 | 43950 | 43900 | 2115 |
| 555 | 20240422 | 121500 | 37069105550 | 43950 | 44000 | 44000 | 43950 | 993 |
| 556 | 20240422 | 121400 | 37025414750 | 43950 | 43950 | 44000 | 43950 | 4532 |
| 557 | 20240422 | 121300 | 36826147700 | 44000 | 44000 | 44000 | 43950 | 3778 |
| 558 | 20240422 | 121200 | 36660070300 | 43950 | 44000 | 44000 | 43950 | 979 |
| 559 | 20240422 | 121100 | 36617011200 | 43950 | 44000 | 44000 | 43950 | 258 |
| 560 | 20240422 | 121000 | 36605660950 | 43950 | 44000 | 44000 | 43950 | 509 |
| 561 | 20240422 | 120900 | 36583275500 | 43950 | 43950 | 44000 | 43900 | 2953 |
| 562 | 20240422 | 120800 | 36453491800 | 43950 | 43950 | 43950 | 43900 | 972 |
| 563 | 20240422 | 120700 | 36410774800 | 43900 | 43900 | 43950 | 43900 | 388 |
| 564 | 20240422 | 120600 | 36393728800 | 43900 | 43900 | 43950 | 43850 | 2284 |
| 565 | 20240422 | 120500 | 36293461100 | 43850 | 43900 | 43900 | 43850 | 1060 |
| 566 | 20240422 | 120400 | 36246927400 | 43850 | 43900 | 43900 | 43850 | 489 |
| 567 | 20240422 | 120300 | 36225467100 | 43900 | 43750 | 43900 | 43750 | 5234 |
| 568 | 20240422 | 120200 | 35996116400 | 43750 | 43750 | 43750 | 43700 | 2711 |
| 569 | 20240422 | 120100 | 35877510250 | 43700 | 43650 | 43750 | 43650 | 1861 |
| 570 | 20240422 | 120000 | 35796157150 | 43700 | 43650 | 43700 | 43650 | 507 |
| 571 | 20240422 | 115900 | 35774026300 | 43650 | 43600 | 43700 | 43600 | 4206 |
| 572 | 20240422 | 115800 | 35590417100 | 43650 | 43550 | 43650 | 43550 | 1164 |
| 573 | 20240422 | 115700 | 35539672000 | 43550 | 43600 | 43650 | 43550 | 1222 |
| 574 | 20240422 | 115600 | 35486412400 | 43600 | 43600 | 43600 | 43500 | 3641 |
| 575 | 20240422 | 115500 | 35327750600 | 43600 | 43750 | 43750 | 43600 | 4018 |
| 576 | 20240422 | 115400 | 35152296000 | 43700 | 43700 | 43750 | 43700 | 774 |
| 577 | 20240422 | 115300 | 35118448300 | 43750 | 43750 | 43750 | 43700 | 1880 |
| 578 | 20240422 | 115200 | 35036198950 | 43800 | 43800 | 43800 | 43750 | 161 |
| 579 | 20240422 | 115100 | 35029148400 | 43750 | 43850 | 43850 | 43750 | 561 |
| 580 | 20240422 | 115000 | 35004560200 | 43800 | 43750 | 43800 | 43750 | 494 |
| 581 | 20240422 | 114900 | 34982923700 | 43800 | 43800 | 43800 | 43750 | 2190 |
| 582 | 20240422 | 114800 | 34887008250 | 43750 | 43850 | 43850 | 43750 | 3793 |
| 583 | 20240422 | 114700 | 34720877500 | 43850 | 43850 | 43850 | 43800 | 327 |
| 584 | 20240422 | 114600 | 34706538750 | 43850 | 43850 | 43850 | 43800 | 380 |
| 585 | 20240422 | 114500 | 34689882400 | 43800 | 43800 | 43850 | 43800 | 373 |
| 586 | 20240422 | 114400 | 34673544500 | 43800 | 43750 | 43850 | 43750 | 2454 |
| 587 | 20240422 | 114300 | 34566066850 | 43800 | 43700 | 43800 | 43700 | 921 |
| 588 | 20240422 | 114200 | 34525768300 | 43750 | 43600 | 43750 | 43550 | 5539 |
| 589 | 20240422 | 114100 | 34283836200 | 43550 | 43600 | 43600 | 43550 | 967 |
| 590 | 20240422 | 114000 | 34241715650 | 43600 | 43600 | 43650 | 43550 | 4322 |
| 591 | 20240422 | 113900 | 34053284500 | 43650 | 43650 | 43700 | 43650 | 2938 |
| 592 | 20240422 | 113800 | 33925040550 | 43650 | 43650 | 43700 | 43650 | 2880 |
| 593 | 20240422 | 113700 | 33799303000 | 43650 | 43650 | 43700 | 43650 | 1553 |
| 594 | 20240422 | 113600 | 33731508200 | 43650 | 43750 | 43750 | 43650 | 2125 |
| 595 | 20240422 | 113500 | 33638645250 | 43750 | 43750 | 43800 | 43700 | 4266 |
| 596 | 20240422 | 113400 | 33452058050 | 43750 | 43750 | 43800 | 43750 | 1463 |
| 597 | 20240422 | 113300 | 33388048450 | 43750 | 43750 | 43800 | 43750 | 529 |
| 598 | 20240422 | 113200 | 33364890550 | 43750 | 43750 | 43800 | 43700 | 951 |
| 599 | 20240422 | 113100 | 33323283750 | 43750 | 43750 | 43750 | 43700 | 581 |
| 600 | 20240422 | 113000 | 33297871350 | 43700 | 43700 | 43750 | 43700 | 307 |
| 601 | 20240422 | 112900 | 33284442300 | 43750 | 43800 | 43800 | 43700 | 1605 |
| 602 | 20240422 | 112800 | 33214217400 | 43800 | 43750 | 43800 | 43750 | 1486 |
| 603 | 20240422 | 112700 | 33149198650 | 43750 | 43750 | 43800 | 43750 | 120 |
| 604 | 20240422 | 112600 | 33143947900 | 43750 | 43800 | 43800 | 43750 | 734 |
| 605 | 20240422 | 112500 | 33111816450 | 43800 | 43750 | 43800 | 43750 | 1340 |
| 606 | 20240422 | 112400 | 33053178900 | 43750 | 43800 | 43800 | 43700 | 2735 |
| 607 | 20240422 | 112300 | 32933520900 | 43750 | 43750 | 43800 | 43750 | 656 |
| 608 | 20240422 | 112200 | 32904817650 | 43750 | 43750 | 43800 | 43700 | 1122 |
| 609 | 20240422 | 112100 | 32855721800 | 43750 | 43750 | 43800 | 43750 | 657 |
| 610 | 20240422 | 112000 | 32826975800 | 43800 | 43750 | 43800 | 43750 | 2796 |
| 611 | 20240422 | 111900 | 32704603650 | 43750 | 43750 | 43800 | 43750 | 3845 |
| 612 | 20240422 | 111800 | 32536373500 | 43750 | 43550 | 43750 | 43550 | 8126 |
| 613 | 20240422 | 111700 | 32181793950 | 43550 | 43500 | 43550 | 43450 | 2718 |
| 614 | 20240422 | 111600 | 32063498050 | 43450 | 43350 | 43500 | 43350 | 6473 |
| 615 | 20240422 | 111500 | 31782387800 | 43350 | 43350 | 43400 | 43350 | 2858 |
| 616 | 20240422 | 111400 | 31658462300 | 43400 | 43450 | 43450 | 43350 | 3762 |
| 617 | 20240422 | 111300 | 31495249650 | 43400 | 43450 | 43500 | 43400 | 6022 |
| 618 | 20240422 | 111200 | 31233660400 | 43500 | 43600 | 43600 | 43450 | 4915 |
| 619 | 20240422 | 111100 | 31019805750 | 43600 | 43550 | 43600 | 43500 | 1545 |
| 620 | 20240422 | 111000 | 30952526250 | 43550 | 43500 | 43600 | 43500 | 3106 |
| 621 | 20240422 | 110900 | 30817273500 | 43500 | 43450 | 43500 | 43450 | 3448 |
| 622 | 20240422 | 110800 | 30667304400 | 43450 | 43550 | 43550 | 43450 | 6564 |
| 623 | 20240422 | 110700 | 30381773500 | 43500 | 43550 | 43600 | 43500 | 2718 |
| 624 | 20240422 | 110600 | 30263409800 | 43550 | 43600 | 43600 | 43550 | 7589 |
| 625 | 20240422 | 110500 | 29932705450 | 43600 | 43700 | 43750 | 43500 | 9650 |
| 626 | 20240422 | 110400 | 29512023150 | 43700 | 43800 | 43800 | 43700 | 4456 |
| 627 | 20240422 | 110300 | 29317127550 | 43800 | 43900 | 43900 | 43800 | 4914 |
| 628 | 20240422 | 110200 | 29101705350 | 43900 | 44000 | 44000 | 43900 | 5263 |
| 629 | 20240422 | 110100 | 28870259800 | 44000 | 44050 | 44050 | 44000 | 1171 |
| 630 | 20240422 | 110000 | 28818720750 | 44000 | 44100 | 44150 | 44000 | 2493 |
| 631 | 20240422 | 105900 | 28708902700 | 44100 | 44150 | 44200 | 44050 | 7444 |
| 632 | 20240422 | 105800 | 28380436050 | 44150 | 44250 | 44250 | 44150 | 1324 |
| 633 | 20240422 | 105700 | 28321923450 | 44250 | 44150 | 44250 | 44150 | 588 |
| 634 | 20240422 | 105600 | 28295921550 | 44200 | 44250 | 44250 | 44150 | 1447 |
| 635 | 20240422 | 105500 | 28231963000 | 44200 | 44250 | 44250 | 44200 | 679 |
| 636 | 20240422 | 105400 | 28201950850 | 44250 | 44200 | 44250 | 44150 | 1051 |
| 637 | 20240422 | 105300 | 28155472600 | 44200 | 44200 | 44200 | 44150 | 1108 |
| 638 | 20240422 | 105200 | 28106543700 | 44150 | 44150 | 44200 | 44150 | 523 |
| 639 | 20240422 | 105100 | 28083441250 | 44150 | 44200 | 44250 | 44100 | 1917 |
| 640 | 20240422 | 105000 | 27998769750 | 44100 | 44200 | 44250 | 44100 | 5298 |
| 641 | 20240422 | 104900 | 27764687850 | 44250 | 44300 | 44300 | 44200 | 1793 |
| 642 | 20240422 | 104800 | 27685338500 | 44250 | 44250 | 44300 | 44250 | 2541 |
| 643 | 20240422 | 104700 | 27572873750 | 44300 | 44250 | 44300 | 44200 | 1661 |
| 644 | 20240422 | 104600 | 27499374000 | 44250 | 44150 | 44250 | 44100 | 5973 |
| 645 | 20240422 | 104500 | 27235527200 | 44100 | 44100 | 44150 | 44100 | 362 |
| 646 | 20240422 | 104400 | 27219551750 | 44100 | 44100 | 44150 | 44100 | 1788 |
| 647 | 20240422 | 104300 | 27140678850 | 44100 | 44150 | 44150 | 44100 | 638 |
| 648 | 20240422 | 104200 | 27112529050 | 44150 | 44100 | 44150 | 44050 | 2660 |
| 649 | 20240422 | 104100 | 26995168950 | 44050 | 44050 | 44050 | 44000 | 2476 |
| 650 | 20240422 | 104000 | 26886152700 | 44050 | 44000 | 44050 | 44000 | 917 |
| 651 | 20240422 | 103900 | 26845782150 | 44000 | 44000 | 44100 | 44000 | 1173 |
| 652 | 20240422 | 103800 | 26794111600 | 44050 | 44000 | 44050 | 44000 | 2161 |
| 653 | 20240422 | 103700 | 26698994450 | 44000 | 44050 | 44050 | 44000 | 541 |
| 654 | 20240422 | 103600 | 26675165750 | 44050 | 44200 | 44200 | 44000 | 2810 |
| 655 | 20240422 | 103500 | 26551278400 | 44200 | 44300 | 44300 | 44150 | 4552 |
| 656 | 20240422 | 103400 | 26350080900 | 44250 | 44250 | 44300 | 44250 | 1655 |
| 657 | 20240422 | 103300 | 26276846050 | 44300 | 44250 | 44300 | 44250 | 1068 |
| 658 | 20240422 | 103200 | 26229564200 | 44250 | 44250 | 44300 | 44200 | 2004 |
| 659 | 20240422 | 103100 | 26140885600 | 44250 | 44200 | 44250 | 44200 | 412 |
| 660 | 20240422 | 103000 | 26122663850 | 44250 | 44200 | 44250 | 44150 | 1011 |
| 661 | 20240422 | 102900 | 26077971200 | 44200 | 44250 | 44300 | 44200 | 2378 |
| 662 | 20240422 | 102800 | 25972812350 | 44250 | 44250 | 44250 | 44200 | 1820 |
| 663 | 20240422 | 102700 | 25892336050 | 44200 | 44250 | 44250 | 44200 | 1940 |
| 664 | 20240422 | 102600 | 25806497400 | 44250 | 44350 | 44350 | 44200 | 3454 |
| 665 | 20240422 | 102500 | 25653570200 | 44400 | 44300 | 44400 | 44300 | 2599 |
| 666 | 20240422 | 102400 | 25538300500 | 44350 | 44300 | 44350 | 44300 | 4263 |
| 667 | 20240422 | 102300 | 25349315150 | 44350 | 44250 | 44350 | 44250 | 3636 |
| 668 | 20240422 | 102200 | 25188293100 | 44250 | 44200 | 44300 | 44200 | 2625 |
| 669 | 20240422 | 102100 | 25072139900 | 44200 | 44150 | 44200 | 44100 | 4651 |
| 670 | 20240422 | 102000 | 24866741600 | 44150 | 44000 | 44150 | 44000 | 2096 |
| 671 | 20240422 | 101900 | 24774318900 | 44050 | 44000 | 44050 | 43950 | 995 |
| 672 | 20240422 | 101800 | 24730551550 | 44000 | 44000 | 44050 | 43950 | 1787 |
| 673 | 20240422 | 101700 | 24651928500 | 43950 | 43950 | 44000 | 43950 | 1026 |
| 674 | 20240422 | 101600 | 24606823750 | 43950 | 44000 | 44050 | 43900 | 2189 |
| 675 | 20240422 | 101500 | 24510545400 | 43950 | 44050 | 44100 | 43900 | 3389 |
| 676 | 20240422 | 101400 | 24361455000 | 44050 | 44050 | 44100 | 44000 | 1366 |
| 677 | 20240422 | 101300 | 24301272550 | 44050 | 44050 | 44100 | 44000 | 1720 |
| 678 | 20240422 | 101200 | 24225506050 | 44100 | 44200 | 44200 | 44100 | 2174 |
| 679 | 20240422 | 101100 | 24129549650 | 44150 | 44200 | 44250 | 44150 | 4945 |
| 680 | 20240422 | 101000 | 23910970550 | 44150 | 44150 | 44200 | 44150 | 1577 |
| 681 | 20240422 | 100900 | 23841310150 | 44200 | 44150 | 44200 | 44150 | 4090 |
| 682 | 20240422 | 100800 | 23660629250 | 44200 | 44100 | 44200 | 44050 | 3897 |
| 683 | 20240422 | 100700 | 23488584550 | 44100 | 44050 | 44100 | 44000 | 1778 |
| 684 | 20240422 | 100600 | 23410254050 | 44000 | 44000 | 44050 | 43950 | 1235 |
| 685 | 20240422 | 100500 | 23355918200 | 44000 | 44100 | 44100 | 44000 | 2111 |
| 686 | 20240422 | 100400 | 23262972600 | 44050 | 44050 | 44150 | 44000 | 4309 |
| 687 | 20240422 | 100300 | 23073025850 | 44050 | 43850 | 44050 | 43850 | 6433 |
| 688 | 20240422 | 100200 | 22790198050 | 43800 | 43700 | 43850 | 43600 | 1774 |
| 689 | 20240422 | 100100 | 22712494200 | 43700 | 43500 | 43700 | 43450 | 2890 |
| 690 | 20240422 | 100000 | 22586556950 | 43500 | 43500 | 43550 | 43450 | 2119 |
| 691 | 20240422 | 095900 | 22494394000 | 43500 | 43550 | 43600 | 43500 | 3029 |
| 692 | 20240422 | 095800 | 22362522150 | 43550 | 43650 | 43650 | 43500 | 4230 |
| 693 | 20240422 | 095700 | 22178281000 | 43650 | 43650 | 43650 | 43550 | 1561 |
| 694 | 20240422 | 095600 | 22110162300 | 43600 | 43600 | 43650 | 43550 | 2185 |
| 695 | 20240422 | 095500 | 22014933600 | 43600 | 43750 | 43750 | 43600 | 6188 |
| 696 | 20240422 | 095400 | 21744711350 | 43800 | 43700 | 43800 | 43700 | 1289 |
| 697 | 20240422 | 095300 | 21688344550 | 43750 | 43650 | 43750 | 43600 | 1289 |
| 698 | 20240422 | 095200 | 21632060400 | 43650 | 43550 | 43650 | 43550 | 1587 |
| 699 | 20240422 | 095100 | 21562905750 | 43550 | 43700 | 43700 | 43550 | 1494 |
| 700 | 20240422 | 095000 | 21497795550 | 43700 | 43850 | 43900 | 43650 | 2137 |
| 701 | 20240422 | 094900 | 21404227350 | 43800 | 43600 | 43800 | 43600 | 3694 |
| 702 | 20240422 | 094800 | 21242752900 | 43650 | 43750 | 43750 | 43650 | 2600 |
| 703 | 20240422 | 094700 | 21129120250 | 43750 | 43850 | 43900 | 43750 | 2518 |
| 704 | 20240422 | 094600 | 21018750450 | 43850 | 43950 | 43950 | 43800 | 1150 |
| 705 | 20240422 | 094500 | 20968301700 | 43950 | 43500 | 44000 | 43450 | 10780 |
| 706 | 20240422 | 094400 | 20497190900 | 43500 | 43650 | 43650 | 43500 | 5403 |
| 707 | 20240422 | 094300 | 20261793950 | 43700 | 43850 | 43900 | 43700 | 4862 |
| 708 | 20240422 | 094200 | 20048925000 | 43850 | 43750 | 43850 | 43750 | 2973 |
| 709 | 20240422 | 094100 | 19918714050 | 43750 | 43750 | 43750 | 43600 | 1484 |
| 710 | 20240422 | 094000 | 19853888350 | 43750 | 43500 | 43800 | 43500 | 4911 |
| 711 | 20240422 | 093900 | 19639552900 | 43550 | 43500 | 43600 | 43450 | 5707 |
| 712 | 20240422 | 093800 | 19391355450 | 43450 | 43450 | 43550 | 43450 | 3251 |
| 713 | 20240422 | 093700 | 19249954150 | 43450 | 43500 | 43550 | 43400 | 5761 |
| 714 | 20240422 | 093600 | 18999476550 | 43550 | 43850 | 43850 | 43500 | 6984 |
| 715 | 20240422 | 093500 | 18694915600 | 43800 | 43800 | 43900 | 43750 | 4001 |
| 716 | 20240422 | 093400 | 18519576000 | 43800 | 43850 | 43900 | 43800 | 3067 |
| 717 | 20240422 | 093300 | 18385122750 | 43850 | 43800 | 43900 | 43750 | 2341 |
| 718 | 20240422 | 093200 | 18282516900 | 43800 | 43550 | 43900 | 43500 | 8714 |
| 719 | 20240422 | 093100 | 17902016050 | 43550 | 43450 | 43750 | 43450 | 11207 |
| 720 | 20240422 | 093000 | 17413598350 | 43500 | 43650 | 43700 | 43400 | 9583 |
| 721 | 20240422 | 092900 | 16995956300 | 43650 | 43800 | 43850 | 43650 | 7847 |
| 722 | 20240422 | 092800 | 16652489100 | 43800 | 43950 | 44000 | 43750 | 11540 |
| 723 | 20240422 | 092700 | 16146186550 | 44000 | 44400 | 44400 | 44000 | 18598 |
| 724 | 20240422 | 092600 | 15325354650 | 44450 | 44450 | 44550 | 44450 | 5353 |
| 725 | 20240422 | 092500 | 15087230600 | 44450 | 44400 | 44550 | 44350 | 7504 |
| 726 | 20240422 | 092400 | 14753676700 | 44400 | 44350 | 44400 | 44300 | 3547 |
| 727 | 20240422 | 092300 | 14596387700 | 44300 | 44350 | 44400 | 44200 | 5475 |
| 728 | 20240422 | 092200 | 14353965850 | 44350 | 44400 | 44450 | 44300 | 3543 |
| 729 | 20240422 | 092100 | 14196720850 | 44400 | 44300 | 44450 | 44200 | 9341 |
| 730 | 20240422 | 092000 | 13783110300 | 44250 | 44250 | 44300 | 44250 | 4939 |
| 731 | 20240422 | 091900 | 13564485950 | 44250 | 44550 | 44550 | 44250 | 11326 |
| 732 | 20240422 | 091800 | 13061518900 | 44550 | 44550 | 44550 | 44450 | 6544 |
| 733 | 20240422 | 091700 | 12770290900 | 44500 | 44600 | 44650 | 44500 | 4363 |
| 734 | 20240422 | 091600 | 12575803050 | 44650 | 44700 | 44750 | 44550 | 9318 |
| 735 | 20240422 | 091500 | 12159657950 | 44700 | 44650 | 44750 | 44550 | 8954 |
| 736 | 20240422 | 091400 | 11759667950 | 44650 | 44550 | 44700 | 44500 | 11161 |
| 737 | 20240422 | 091300 | 11261796050 | 44550 | 44700 | 44750 | 44500 | 16363 |
| 738 | 20240422 | 091200 | 10531325600 | 44700 | 44250 | 44700 | 44250 | 37586 |
| 739 | 20240422 | 091100 | 8860499250 | 44250 | 44150 | 44300 | 44100 | 11574 |
| 740 | 20240422 | 091000 | 8348996800 | 44150 | 44000 | 44150 | 43900 | 13288 |
| 741 | 20240422 | 090900 | 7763384200 | 43950 | 44050 | 44100 | 43850 | 12298 |
| 742 | 20240422 | 090800 | 7222764950 | 44050 | 44000 | 44100 | 44000 | 4168 |
| 743 | 20240422 | 090700 | 7039123250 | 44000 | 43900 | 44000 | 43850 | 9014 |
| 744 | 20240422 | 090600 | 6643363950 | 43850 | 44100 | 44150 | 43850 | 8130 |
| 745 | 20240422 | 090500 | 6285990900 | 44100 | 43900 | 44150 | 43550 | 11732 |
| 746 | 20240422 | 090400 | 5769811750 | 43550 | 44300 | 44350 | 43000 | 26960 |
| 747 | 20240422 | 090300 | 4590944700 | 44300 | 44050 | 44400 | 43950 | 27732 |
| 748 | 20240422 | 090200 | 3363889650 | 44000 | 44100 | 44200 | 43600 | 17668 |
| 749 | 20240422 | 090100 | 2585529700 | 44100 | 43450 | 44100 | 43400 | 24502 |
| 750 | 20240422 | 090000 | 1513044800 | 43400 | 43150 | 43600 | 43100 | 34822 |