30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 185900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 20483 |
| 3 | 20240423 | 185800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20240423 | 185700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20240423 | 185600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20240423 | 185500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20240423 | 185400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20240423 | 185300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20240423 | 185200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20240423 | 185100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20240423 | 185000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20240423 | 184900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20240423 | 184800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20240423 | 184700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20240423 | 184600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20240423 | 184500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20240423 | 184400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20240423 | 184300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20240423 | 184200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20240423 | 184100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20240423 | 184000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20240423 | 183900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20240423 | 183800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20240423 | 183700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20240423 | 183600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20240423 | 183500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20240423 | 183400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20240423 | 183300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20240423 | 183200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20240423 | 183100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20240423 | 183000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20240423 | 182900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 20483 |
| 33 | 20240423 | 182800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20240423 | 182700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20240423 | 182600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20240423 | 182500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20240423 | 182400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20240423 | 182300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20240423 | 182200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20240423 | 182100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20240423 | 182000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20240423 | 181900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20240423 | 181800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20240423 | 181700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20240423 | 181600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20240423 | 181500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20240423 | 181400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20240423 | 181300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20240423 | 181200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20240423 | 181100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20240423 | 181000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20240423 | 180900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20240423 | 180800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20240423 | 180700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20240423 | 180600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20240423 | 180500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20240423 | 180400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20240423 | 180300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20240423 | 180200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20240423 | 180100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20240423 | 180000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20240423 | 175900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 20483 |
| 63 | 20240423 | 175800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20240423 | 175700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20240423 | 175600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20240423 | 175500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20240423 | 175400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20240423 | 175300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20240423 | 175200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20240423 | 175100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20240423 | 175000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20240423 | 174900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20240423 | 174800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20240423 | 174700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20240423 | 174600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20240423 | 174500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20240423 | 174400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20240423 | 174300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20240423 | 174200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20240423 | 174100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20240423 | 174000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20240423 | 173900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20240423 | 173800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20240423 | 173700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20240423 | 173600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20240423 | 173500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20240423 | 173400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20240423 | 173300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20240423 | 173200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20240423 | 173100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20240423 | 173000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20240423 | 172900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 20483 |
| 93 | 20240423 | 172800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20240423 | 172700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20240423 | 172600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20240423 | 172500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20240423 | 172400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20240423 | 172300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20240423 | 172200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20240423 | 172100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20240423 | 172000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20240423 | 171900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20240423 | 171800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20240423 | 171700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20240423 | 171600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20240423 | 171500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20240423 | 171400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20240423 | 171300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20240423 | 171200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20240423 | 171100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20240423 | 171000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20240423 | 170900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20240423 | 170800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20240423 | 170700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20240423 | 170600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20240423 | 170500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20240423 | 170400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20240423 | 170300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20240423 | 170200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20240423 | 170100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20240423 | 170000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20240423 | 165900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 20483 |
| 123 | 20240423 | 165800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20240423 | 165700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20240423 | 165600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20240423 | 165500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20240423 | 165400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20240423 | 165300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20240423 | 165200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20240423 | 165100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20240423 | 165000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20240423 | 164900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20240423 | 164800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20240423 | 164700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20240423 | 164600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20240423 | 164500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20240423 | 164400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20240423 | 164300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20240423 | 164200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20240423 | 164100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20240423 | 164000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20240423 | 163900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20240423 | 163800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20240423 | 163700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20240423 | 163600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20240423 | 163500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20240423 | 163400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20240423 | 163300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20240423 | 163200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20240423 | 163100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20240423 | 163000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20240423 | 162900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 20483 |
| 153 | 20240423 | 162800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20240423 | 162700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20240423 | 162600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20240423 | 162500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20240423 | 162400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20240423 | 162300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20240423 | 162200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20240423 | 162100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20240423 | 162000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20240423 | 161900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20240423 | 161800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20240423 | 161700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20240423 | 161600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20240423 | 161500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20240423 | 161400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20240423 | 161300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20240423 | 161200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20240423 | 161100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20240423 | 161000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20240423 | 160900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20240423 | 160800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20240423 | 160700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20240423 | 160600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20240423 | 160500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20240423 | 160400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20240423 | 160300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20240423 | 160200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20240423 | 160100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20240423 | 160000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20240423 | 155900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 20483 |
| 183 | 20240423 | 155800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20240423 | 155700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20240423 | 155600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20240423 | 155500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20240423 | 155400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20240423 | 155300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20240423 | 155200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20240423 | 155100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20240423 | 155000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20240423 | 154900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20240423 | 154800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20240423 | 154700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20240423 | 154600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20240423 | 154500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20240423 | 154400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20240423 | 154300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20240423 | 154200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20240423 | 154100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20240423 | 154000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20240423 | 153900 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20240423 | 153800 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20240423 | 153700 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20240423 | 153600 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20240423 | 153500 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20240423 | 153400 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20240423 | 153300 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20240423 | 153200 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20240423 | 153100 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20240423 | 153000 | 2822808715 | 4550 | 4550 | 4550 | 4550 | 20483 |
| 212 | 20240423 | 152900 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 213 | 20240423 | 152800 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 214 | 20240423 | 152700 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 215 | 20240423 | 152600 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 216 | 20240423 | 152500 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 217 | 20240423 | 152400 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 218 | 20240423 | 152300 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 219 | 20240423 | 152200 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 220 | 20240423 | 152100 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 221 | 20240423 | 152000 | 2729611065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 222 | 20240423 | 151900 | 2729611065 | 4570 | 4565 | 4570 | 4560 | 2444 |
| 223 | 20240423 | 151800 | 2718459650 | 4565 | 4565 | 4565 | 4560 | 2705 |
| 224 | 20240423 | 151700 | 2706113835 | 4565 | 4565 | 4565 | 4560 | 2371 |
| 225 | 20240423 | 151600 | 2695296720 | 4570 | 4560 | 4570 | 4550 | 10173 |
| 226 | 20240423 | 151500 | 2648958895 | 4570 | 4555 | 4570 | 4555 | 1804 |
| 227 | 20240423 | 151400 | 2640736645 | 4555 | 4570 | 4570 | 4555 | 14041 |
| 228 | 20240423 | 151300 | 2576750325 | 4570 | 4565 | 4570 | 4565 | 4011 |
| 229 | 20240423 | 151200 | 2558436110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 230 | 20240423 | 151100 | 2558436110 | 4560 | 4565 | 4565 | 4560 | 476 |
| 231 | 20240423 | 151000 | 2556263955 | 4560 | 4560 | 4570 | 4560 | 1353 |
| 232 | 20240423 | 150900 | 2550084335 | 4570 | 4570 | 4570 | 4560 | 904 |
| 233 | 20240423 | 150800 | 2545957810 | 4570 | 4570 | 4570 | 4570 | 1357 |
| 234 | 20240423 | 150700 | 2539756320 | 4575 | 4575 | 4575 | 4575 | 0 |
| 235 | 20240423 | 150600 | 2539756320 | 4575 | 4565 | 4575 | 4565 | 42 |
| 236 | 20240423 | 150500 | 2539564280 | 4565 | 4565 | 4565 | 4565 | 555 |
| 237 | 20240423 | 150400 | 2537030705 | 4565 | 4565 | 4565 | 4565 | 403 |
| 238 | 20240423 | 150300 | 2535191010 | 4565 | 4565 | 4575 | 4565 | 2020 |
| 239 | 20240423 | 150200 | 2525969610 | 4560 | 4560 | 4560 | 4560 | 100 |
| 240 | 20240423 | 150100 | 2525513610 | 4575 | 4575 | 4575 | 4575 | 13 |
| 241 | 20240423 | 150000 | 2525454135 | 4575 | 4565 | 4575 | 4560 | 6929 |
| 242 | 20240423 | 145900 | 2493833530 | 4565 | 4570 | 4570 | 4565 | 2061 |
| 243 | 20240423 | 145800 | 2484424310 | 4575 | 4570 | 4575 | 4570 | 671 |
| 244 | 20240423 | 145700 | 2481354540 | 4565 | 4570 | 4570 | 4565 | 603 |
| 245 | 20240423 | 145600 | 2478598840 | 4575 | 4575 | 4575 | 4575 | 430 |
| 246 | 20240423 | 145500 | 2476631590 | 4575 | 4570 | 4575 | 4565 | 3268 |
| 247 | 20240423 | 145400 | 2461700405 | 4565 | 4565 | 4565 | 4565 | 44 |
| 248 | 20240423 | 145300 | 2461499545 | 4575 | 4575 | 4575 | 4565 | 48 |
| 249 | 20240423 | 145200 | 2461280395 | 4575 | 4575 | 4575 | 4575 | 606 |
| 250 | 20240423 | 145100 | 2458507945 | 4575 | 4565 | 4575 | 4560 | 105 |
| 251 | 20240423 | 145000 | 2458028535 | 4560 | 4575 | 4575 | 4560 | 1129 |
| 252 | 20240423 | 144900 | 2452867145 | 4560 | 4575 | 4575 | 4560 | 2457 |
| 253 | 20240423 | 144800 | 2441650525 | 4570 | 4565 | 4570 | 4565 | 551 |
| 254 | 20240423 | 144700 | 2439134115 | 4565 | 4565 | 4565 | 4565 | 498 |
| 255 | 20240423 | 144600 | 2436860745 | 4565 | 4565 | 4565 | 4565 | 1 |
| 256 | 20240423 | 144500 | 2436856180 | 4575 | 4570 | 4575 | 4565 | 1384 |
| 257 | 20240423 | 144400 | 2430529795 | 4570 | 4575 | 4575 | 4570 | 23 |
| 258 | 20240423 | 144300 | 2430424660 | 4575 | 4575 | 4575 | 4575 | 96 |
| 259 | 20240423 | 144200 | 2429985460 | 4575 | 4580 | 4580 | 4570 | 853 |
| 260 | 20240423 | 144100 | 2426083750 | 4575 | 4575 | 4575 | 4575 | 930 |
| 261 | 20240423 | 144000 | 2421829000 | 4575 | 4575 | 4585 | 4575 | 1183 |
| 262 | 20240423 | 143900 | 2416415135 | 4575 | 4570 | 4575 | 4570 | 72 |
| 263 | 20240423 | 143800 | 2416085800 | 4585 | 4575 | 4585 | 4570 | 963 |
| 264 | 20240423 | 143700 | 2411676635 | 4575 | 4575 | 4575 | 4575 | 85 |
| 265 | 20240423 | 143600 | 2411287760 | 4575 | 4575 | 4575 | 4575 | 100 |
| 266 | 20240423 | 143500 | 2410830260 | 4575 | 4575 | 4585 | 4575 | 715 |
| 267 | 20240423 | 143400 | 2407555785 | 4575 | 4575 | 4575 | 4575 | 412 |
| 268 | 20240423 | 143300 | 2405670885 | 4570 | 4575 | 4575 | 4570 | 472 |
| 269 | 20240423 | 143200 | 2403511875 | 4575 | 4570 | 4580 | 4570 | 2020 |
| 270 | 20240423 | 143100 | 2394277305 | 4570 | 4570 | 4570 | 4570 | 3 |
| 271 | 20240423 | 143000 | 2394263595 | 4570 | 4575 | 4575 | 4570 | 203 |
| 272 | 20240423 | 142900 | 2393334925 | 4580 | 4585 | 4585 | 4575 | 2455 |
| 273 | 20240423 | 142800 | 2382092540 | 4585 | 4580 | 4585 | 4580 | 399 |
| 274 | 20240423 | 142700 | 2380264480 | 4580 | 4570 | 4580 | 4570 | 1012 |
| 275 | 20240423 | 142600 | 2375633620 | 4575 | 4575 | 4580 | 4575 | 765 |
| 276 | 20240423 | 142500 | 2372133710 | 4575 | 4575 | 4575 | 4575 | 392 |
| 277 | 20240423 | 142400 | 2370340310 | 4575 | 4570 | 4575 | 4570 | 579 |
| 278 | 20240423 | 142300 | 2367691940 | 4570 | 4570 | 4570 | 4570 | 0 |
| 279 | 20240423 | 142200 | 2367691940 | 4570 | 4575 | 4575 | 4570 | 200 |
| 280 | 20240423 | 142100 | 2366777255 | 4580 | 4575 | 4580 | 4575 | 506 |
| 281 | 20240423 | 142000 | 2364459825 | 4580 | 4575 | 4580 | 4575 | 112 |
| 282 | 20240423 | 141900 | 2363946945 | 4580 | 4580 | 4580 | 4580 | 0 |
| 283 | 20240423 | 141800 | 2363946945 | 4580 | 4570 | 4580 | 4565 | 469 |
| 284 | 20240423 | 141700 | 2361801300 | 4570 | 4570 | 4570 | 4570 | 0 |
| 285 | 20240423 | 141600 | 2361801300 | 4570 | 4570 | 4570 | 4570 | 492 |
| 286 | 20240423 | 141500 | 2359552860 | 4580 | 4570 | 4580 | 4570 | 525 |
| 287 | 20240423 | 141400 | 2357148460 | 4580 | 4580 | 4580 | 4580 | 437 |
| 288 | 20240423 | 141300 | 2355147000 | 4580 | 4580 | 4580 | 4580 | 0 |
| 289 | 20240423 | 141200 | 2355147000 | 4580 | 4570 | 4580 | 4570 | 581 |
| 290 | 20240423 | 141100 | 2352489270 | 4575 | 4575 | 4575 | 4575 | 11 |
| 291 | 20240423 | 141000 | 2352438945 | 4575 | 4575 | 4575 | 4575 | 0 |
| 292 | 20240423 | 140900 | 2352438945 | 4575 | 4560 | 4575 | 4560 | 428 |
| 293 | 20240423 | 140800 | 2350482155 | 4560 | 4560 | 4560 | 4560 | 84 |
| 294 | 20240423 | 140700 | 2350099115 | 4560 | 4560 | 4560 | 4560 | 188 |
| 295 | 20240423 | 140600 | 2349241835 | 4560 | 4565 | 4570 | 4560 | 1260 |
| 296 | 20240423 | 140500 | 2343488965 | 4570 | 4570 | 4570 | 4570 | 70 |
| 297 | 20240423 | 140400 | 2343169065 | 4570 | 4570 | 4570 | 4570 | 969 |
| 298 | 20240423 | 140300 | 2338740735 | 4570 | 4560 | 4570 | 4560 | 526 |
| 299 | 20240423 | 140200 | 2336339005 | 4560 | 4560 | 4560 | 4560 | 102 |
| 300 | 20240423 | 140100 | 2335873885 | 4560 | 4560 | 4560 | 4560 | 1 |
| 301 | 20240423 | 140000 | 2335869325 | 4560 | 4575 | 4575 | 4560 | 32 |
| 302 | 20240423 | 135900 | 2335723090 | 4575 | 4570 | 4575 | 4570 | 575 |
| 303 | 20240423 | 135800 | 2333094570 | 4560 | 4560 | 4560 | 4560 | 0 |
| 304 | 20240423 | 135700 | 2333094570 | 4560 | 4570 | 4570 | 4560 | 1324 |
| 305 | 20240423 | 135600 | 2327045710 | 4580 | 4570 | 4580 | 4570 | 565 |
| 306 | 20240423 | 135500 | 2324460925 | 4570 | 4570 | 4570 | 4570 | 0 |
| 307 | 20240423 | 135400 | 2324460925 | 4570 | 4560 | 4570 | 4560 | 357 |
| 308 | 20240423 | 135300 | 2322829975 | 4580 | 4575 | 4580 | 4575 | 485 |
| 309 | 20240423 | 135200 | 2320610260 | 4575 | 4575 | 4575 | 4575 | 164 |
| 310 | 20240423 | 135100 | 2319859960 | 4560 | 4565 | 4565 | 4560 | 25 |
| 311 | 20240423 | 135000 | 2319745955 | 4575 | 4575 | 4575 | 4575 | 164 |
| 312 | 20240423 | 134900 | 2318995655 | 4560 | 4565 | 4565 | 4560 | 1131 |
| 313 | 20240423 | 134800 | 2313835630 | 4560 | 4570 | 4570 | 4560 | 1683 |
| 314 | 20240423 | 134700 | 2306156815 | 4575 | 4575 | 4575 | 4575 | 571 |
| 315 | 20240423 | 134600 | 2303544490 | 4565 | 4565 | 4565 | 4565 | 465 |
| 316 | 20240423 | 134500 | 2301421765 | 4570 | 4570 | 4570 | 4570 | 579 |
| 317 | 20240423 | 134400 | 2298775735 | 4570 | 4580 | 4580 | 4570 | 613 |
| 318 | 20240423 | 134300 | 2295973325 | 4580 | 4575 | 4580 | 4575 | 714 |
| 319 | 20240423 | 134200 | 2292705390 | 4575 | 4575 | 4575 | 4565 | 412 |
| 320 | 20240423 | 134100 | 2290820575 | 4575 | 4575 | 4575 | 4575 | 31 |
| 321 | 20240423 | 134000 | 2290678750 | 4570 | 4565 | 4570 | 4565 | 926 |
| 322 | 20240423 | 133900 | 2286447940 | 4565 | 4565 | 4565 | 4565 | 11 |
| 323 | 20240423 | 133800 | 2286397725 | 4575 | 4575 | 4575 | 4575 | 0 |
| 324 | 20240423 | 133700 | 2286397725 | 4575 | 4560 | 4575 | 4560 | 512 |
| 325 | 20240423 | 133600 | 2284057910 | 4570 | 4565 | 4570 | 4560 | 41 |
| 326 | 20240423 | 133500 | 2283870625 | 4570 | 4570 | 4570 | 4570 | 0 |
| 327 | 20240423 | 133400 | 2283870625 | 4570 | 4560 | 4570 | 4560 | 1492 |
| 328 | 20240423 | 133300 | 2277065700 | 4570 | 4560 | 4570 | 4560 | 237 |
| 329 | 20240423 | 133200 | 2275982710 | 4560 | 4565 | 4565 | 4560 | 4614 |
| 330 | 20240423 | 133100 | 2254940025 | 4570 | 4570 | 4570 | 4570 | 0 |
| 331 | 20240423 | 133000 | 2254940025 | 4570 | 4565 | 4570 | 4565 | 320 |
| 332 | 20240423 | 132900 | 2253477680 | 4565 | 4565 | 4565 | 4565 | 131 |
| 333 | 20240423 | 132800 | 2252879665 | 4575 | 4575 | 4575 | 4575 | 0 |
| 334 | 20240423 | 132700 | 2252879665 | 4575 | 4565 | 4575 | 4565 | 561 |
| 335 | 20240423 | 132600 | 2250318190 | 4575 | 4575 | 4575 | 4575 | 0 |
| 336 | 20240423 | 132500 | 2250318190 | 4575 | 4575 | 4575 | 4575 | 0 |
| 337 | 20240423 | 132400 | 2250318190 | 4575 | 4565 | 4575 | 4560 | 73 |
| 338 | 20240423 | 132300 | 2249984980 | 4565 | 4565 | 4565 | 4565 | 927 |
| 339 | 20240423 | 132200 | 2245753225 | 4565 | 4565 | 4565 | 4565 | 604 |
| 340 | 20240423 | 132100 | 2242995965 | 4575 | 4565 | 4575 | 4560 | 1340 |
| 341 | 20240423 | 132000 | 2236876235 | 4575 | 4570 | 4575 | 4560 | 1603 |
| 342 | 20240423 | 131900 | 2229559535 | 4570 | 4570 | 4575 | 4570 | 1841 |
| 343 | 20240423 | 131800 | 2221145165 | 4570 | 4560 | 4570 | 4560 | 823 |
| 344 | 20240423 | 131700 | 2217384165 | 4570 | 4565 | 4570 | 4565 | 534 |
| 345 | 20240423 | 131600 | 2214946450 | 4560 | 4560 | 4560 | 4560 | 0 |
| 346 | 20240423 | 131500 | 2214946450 | 4560 | 4560 | 4560 | 4560 | 10 |
| 347 | 20240423 | 131400 | 2214900850 | 4565 | 4570 | 4570 | 4565 | 485 |
| 348 | 20240423 | 131300 | 2212685065 | 4570 | 4570 | 4570 | 4570 | 0 |
| 349 | 20240423 | 131200 | 2212685065 | 4570 | 4565 | 4570 | 4560 | 22 |
| 350 | 20240423 | 131100 | 2212584635 | 4565 | 4565 | 4565 | 4565 | 530 |
| 351 | 20240423 | 131000 | 2210165185 | 4565 | 4565 | 4565 | 4565 | 20 |
| 352 | 20240423 | 130900 | 2210073885 | 4565 | 4565 | 4575 | 4565 | 1061 |
| 353 | 20240423 | 130800 | 2205229910 | 4575 | 4565 | 4575 | 4560 | 2452 |
| 354 | 20240423 | 130700 | 2194043465 | 4560 | 4575 | 4575 | 4560 | 390 |
| 355 | 20240423 | 130600 | 2192263180 | 4560 | 4560 | 4560 | 4560 | 11 |
| 356 | 20240423 | 130500 | 2192213020 | 4565 | 4565 | 4565 | 4565 | 0 |
| 357 | 20240423 | 130400 | 2192213020 | 4565 | 4565 | 4565 | 4565 | 500 |
| 358 | 20240423 | 130300 | 2189930520 | 4565 | 4565 | 4575 | 4565 | 16 |
| 359 | 20240423 | 130200 | 2189857430 | 4565 | 4565 | 4565 | 4565 | 71 |
| 360 | 20240423 | 130100 | 2189533315 | 4570 | 4570 | 4570 | 4570 | 214 |
| 361 | 20240423 | 130000 | 2188555335 | 4565 | 4565 | 4565 | 4565 | 21 |
| 362 | 20240423 | 125900 | 2188459470 | 4560 | 4560 | 4560 | 4560 | 10 |
| 363 | 20240423 | 125800 | 2188413870 | 4570 | 4565 | 4570 | 4565 | 321 |
| 364 | 20240423 | 125700 | 2186947200 | 4560 | 4570 | 4570 | 4560 | 16 |
| 365 | 20240423 | 125600 | 2186874190 | 4575 | 4565 | 4575 | 4560 | 906 |
| 366 | 20240423 | 125500 | 2182737870 | 4575 | 4570 | 4575 | 4570 | 55 |
| 367 | 20240423 | 125400 | 2182486495 | 4560 | 4575 | 4575 | 4560 | 4362 |
| 368 | 20240423 | 125300 | 2162575455 | 4575 | 4570 | 4575 | 4565 | 1652 |
| 369 | 20240423 | 125200 | 2155026400 | 4570 | 4570 | 4570 | 4570 | 289 |
| 370 | 20240423 | 125100 | 2153705670 | 4565 | 4570 | 4575 | 4565 | 906 |
| 371 | 20240423 | 125000 | 2149565180 | 4580 | 4575 | 4580 | 4575 | 418 |
| 372 | 20240423 | 124900 | 2147652535 | 4575 | 4575 | 4575 | 4575 | 87 |
| 373 | 20240423 | 124800 | 2147254510 | 4580 | 4565 | 4580 | 4565 | 92 |
| 374 | 20240423 | 124700 | 2146834515 | 4565 | 4565 | 4565 | 4565 | 100 |
| 375 | 20240423 | 124600 | 2146378015 | 4565 | 4580 | 4580 | 4565 | 557 |
| 376 | 20240423 | 124500 | 2143835295 | 4585 | 4570 | 4585 | 4560 | 5780 |
| 377 | 20240423 | 124400 | 2117463540 | 4570 | 4575 | 4575 | 4565 | 6925 |
| 378 | 20240423 | 124300 | 2085818665 | 4600 | 4575 | 4600 | 4575 | 3001 |
| 379 | 20240423 | 124200 | 2072089065 | 4575 | 4580 | 4600 | 4575 | 7636 |
| 380 | 20240423 | 124100 | 2037148260 | 4600 | 4590 | 4600 | 4575 | 7741 |
| 381 | 20240423 | 124000 | 2001628430 | 4600 | 4600 | 4600 | 4600 | 0 |
| 382 | 20240423 | 123900 | 2001628430 | 4600 | 4590 | 4600 | 4585 | 559 |
| 383 | 20240423 | 123800 | 1999057360 | 4600 | 4590 | 4600 | 4585 | 555 |
| 384 | 20240423 | 123700 | 1996511505 | 4585 | 4590 | 4590 | 4585 | 137 |
| 385 | 20240423 | 123600 | 1995882925 | 4600 | 4580 | 4600 | 4580 | 536 |
| 386 | 20240423 | 123500 | 1993419870 | 4585 | 4585 | 4585 | 4585 | 1183 |
| 387 | 20240423 | 123400 | 1987995815 | 4585 | 4600 | 4600 | 4585 | 350 |
| 388 | 20240423 | 123300 | 1986391020 | 4600 | 4595 | 4600 | 4585 | 2903 |
| 389 | 20240423 | 123200 | 1973064975 | 4605 | 4600 | 4605 | 4600 | 4210 |
| 390 | 20240423 | 123100 | 1953698945 | 4605 | 4620 | 4620 | 4605 | 4421 |
| 391 | 20240423 | 123000 | 1933329820 | 4620 | 4610 | 4620 | 4610 | 311 |
| 392 | 20240423 | 122900 | 1931894625 | 4615 | 4615 | 4615 | 4610 | 1708 |
| 393 | 20240423 | 122800 | 1924017060 | 4615 | 4620 | 4620 | 4610 | 2541 |
| 394 | 20240423 | 122700 | 1912298240 | 4610 | 4625 | 4625 | 4605 | 1672 |
| 395 | 20240423 | 122600 | 1904593250 | 4625 | 4630 | 4640 | 4615 | 3123 |
| 396 | 20240423 | 122500 | 1890149475 | 4630 | 4600 | 4630 | 4600 | 4925 |
| 397 | 20240423 | 122400 | 1867389385 | 4600 | 4600 | 4600 | 4590 | 235 |
| 398 | 20240423 | 122300 | 1866308495 | 4585 | 4625 | 4640 | 4585 | 5082 |
| 399 | 20240423 | 122200 | 1842905520 | 4630 | 4620 | 4650 | 4610 | 26398 |
| 400 | 20240423 | 122100 | 1720538110 | 4625 | 4605 | 4625 | 4600 | 13445 |
| 401 | 20240423 | 122000 | 1658483270 | 4605 | 4615 | 4620 | 4605 | 2306 |
| 402 | 20240423 | 121900 | 1647843805 | 4620 | 4605 | 4625 | 4590 | 7570 |
| 403 | 20240423 | 121800 | 1612926130 | 4605 | 4570 | 4605 | 4570 | 8491 |
| 404 | 20240423 | 121700 | 1573987380 | 4575 | 4585 | 4585 | 4575 | 188 |
| 405 | 20240423 | 121600 | 1573127250 | 4585 | 4585 | 4585 | 4585 | 1 |
| 406 | 20240423 | 121500 | 1573122665 | 4575 | 4575 | 4575 | 4575 | 162 |
| 407 | 20240423 | 121400 | 1572381515 | 4585 | 4585 | 4585 | 4585 | 104 |
| 408 | 20240423 | 121300 | 1571904675 | 4585 | 4585 | 4585 | 4585 | 1004 |
| 409 | 20240423 | 121200 | 1567301335 | 4575 | 4575 | 4575 | 4575 | 11 |
| 410 | 20240423 | 121100 | 1567251010 | 4575 | 4575 | 4575 | 4575 | 0 |
| 411 | 20240423 | 121000 | 1567251010 | 4575 | 4575 | 4575 | 4575 | 1 |
| 412 | 20240423 | 120900 | 1567246435 | 4575 | 4575 | 4575 | 4575 | 10 |
| 413 | 20240423 | 120800 | 1567200685 | 4585 | 4585 | 4585 | 4585 | 56 |
| 414 | 20240423 | 120700 | 1566943925 | 4585 | 4570 | 4585 | 4570 | 301 |
| 415 | 20240423 | 120600 | 1565568340 | 4570 | 4570 | 4570 | 4570 | 11 |
| 416 | 20240423 | 120500 | 1565518070 | 4585 | 4575 | 4585 | 4575 | 114 |
| 417 | 20240423 | 120400 | 1564996420 | 4585 | 4585 | 4590 | 4575 | 448 |
| 418 | 20240423 | 120300 | 1562945105 | 4590 | 4575 | 4590 | 4575 | 11 |
| 419 | 20240423 | 120200 | 1562894765 | 4590 | 4580 | 4590 | 4580 | 219 |
| 420 | 20240423 | 120100 | 1561891275 | 4590 | 4590 | 4590 | 4590 | 214 |
| 421 | 20240423 | 120000 | 1560909015 | 4590 | 4590 | 4590 | 4570 | 39 |
| 422 | 20240423 | 115900 | 1560730225 | 4590 | 4585 | 4590 | 4585 | 37 |
| 423 | 20240423 | 115800 | 1560560415 | 4590 | 4575 | 4590 | 4575 | 1030 |
| 424 | 20240423 | 115700 | 1555842975 | 4590 | 4590 | 4590 | 4575 | 86 |
| 425 | 20240423 | 115600 | 1555448885 | 4590 | 4585 | 4590 | 4585 | 501 |
| 426 | 20240423 | 115500 | 1553151795 | 4585 | 4585 | 4585 | 4580 | 58 |
| 427 | 20240423 | 115400 | 1552885885 | 4590 | 4570 | 4590 | 4570 | 780 |
| 428 | 20240423 | 115300 | 1549309260 | 4590 | 4575 | 4590 | 4565 | 2894 |
| 429 | 20240423 | 115200 | 1536080140 | 4590 | 4590 | 4590 | 4575 | 503 |
| 430 | 20240423 | 115100 | 1533771520 | 4565 | 4565 | 4565 | 4565 | 1010 |
| 431 | 20240423 | 115000 | 1529160870 | 4590 | 4590 | 4590 | 4565 | 2042 |
| 432 | 20240423 | 114900 | 1519838090 | 4590 | 4570 | 4590 | 4565 | 2114 |
| 433 | 20240423 | 114800 | 1510183710 | 4570 | 4570 | 4570 | 4570 | 11 |
| 434 | 20240423 | 114700 | 1510133440 | 4590 | 4580 | 4590 | 4580 | 850 |
| 435 | 20240423 | 114600 | 1506235995 | 4580 | 4580 | 4580 | 4580 | 33 |
| 436 | 20240423 | 114500 | 1506084855 | 4580 | 4565 | 4580 | 4565 | 531 |
| 437 | 20240423 | 114400 | 1503653025 | 4580 | 4575 | 4580 | 4575 | 293 |
| 438 | 20240423 | 114300 | 1502312480 | 4580 | 4575 | 4580 | 4570 | 1735 |
| 439 | 20240423 | 114200 | 1494374230 | 4575 | 4590 | 4590 | 4575 | 100 |
| 440 | 20240423 | 114100 | 1493915410 | 4590 | 4575 | 4590 | 4570 | 730 |
| 441 | 20240423 | 114000 | 1490577070 | 4575 | 4575 | 4575 | 4575 | 2 |
| 442 | 20240423 | 113900 | 1490567920 | 4575 | 4590 | 4590 | 4575 | 838 |
| 443 | 20240423 | 113800 | 1486733770 | 4590 | 4585 | 4590 | 4585 | 123 |
| 444 | 20240423 | 113700 | 1486169750 | 4585 | 4585 | 4585 | 4585 | 1 |
| 445 | 20240423 | 113600 | 1486165165 | 4585 | 4585 | 4585 | 4570 | 58 |
| 446 | 20240423 | 113500 | 1485899415 | 4580 | 4580 | 4585 | 4580 | 201 |
| 447 | 20240423 | 113400 | 1484978805 | 4585 | 4585 | 4585 | 4585 | 0 |
| 448 | 20240423 | 113300 | 1484978805 | 4585 | 4565 | 4585 | 4560 | 1727 |
| 449 | 20240423 | 113200 | 1477067985 | 4580 | 4580 | 4580 | 4580 | 3 |
| 450 | 20240423 | 113100 | 1477054245 | 4580 | 4580 | 4580 | 4580 | 162 |
| 451 | 20240423 | 113000 | 1476312285 | 4580 | 4565 | 4585 | 4550 | 6401 |
| 452 | 20240423 | 112900 | 1447135705 | 4585 | 4565 | 4585 | 4565 | 2951 |
| 453 | 20240423 | 112800 | 1433636695 | 4585 | 4590 | 4590 | 4570 | 1309 |
| 454 | 20240423 | 112700 | 1427653755 | 4590 | 4590 | 4590 | 4570 | 938 |
| 455 | 20240423 | 112600 | 1423366735 | 4575 | 4600 | 4600 | 4575 | 334 |
| 456 | 20240423 | 112500 | 1421837375 | 4600 | 4600 | 4600 | 4600 | 5 |
| 457 | 20240423 | 112400 | 1421814375 | 4600 | 4580 | 4600 | 4570 | 1383 |
| 458 | 20240423 | 112300 | 1415482265 | 4585 | 4585 | 4585 | 4585 | 432 |
| 459 | 20240423 | 112200 | 1413501545 | 4585 | 4585 | 4585 | 4585 | 2 |
| 460 | 20240423 | 112100 | 1413492375 | 4590 | 4585 | 4590 | 4575 | 843 |
| 461 | 20240423 | 112000 | 1409625385 | 4585 | 4585 | 4585 | 4580 | 490 |
| 462 | 20240423 | 111900 | 1407380890 | 4590 | 4590 | 4590 | 4590 | 170 |
| 463 | 20240423 | 111800 | 1406600590 | 4590 | 4585 | 4590 | 4580 | 262 |
| 464 | 20240423 | 111700 | 1405398085 | 4590 | 4585 | 4590 | 4585 | 1369 |
| 465 | 20240423 | 111600 | 1399119070 | 4585 | 4585 | 4585 | 4585 | 19 |
| 466 | 20240423 | 111500 | 1399031955 | 4585 | 4590 | 4605 | 4580 | 751 |
| 467 | 20240423 | 111400 | 1395588205 | 4605 | 4605 | 4605 | 4605 | 29 |
| 468 | 20240423 | 111300 | 1395454660 | 4605 | 4605 | 4605 | 4605 | 119 |
| 469 | 20240423 | 111200 | 1394906665 | 4605 | 4595 | 4605 | 4590 | 647 |
| 470 | 20240423 | 111100 | 1391935455 | 4605 | 4610 | 4610 | 4590 | 1009 |
| 471 | 20240423 | 111000 | 1387300545 | 4610 | 4610 | 4610 | 4585 | 154 |
| 472 | 20240423 | 110900 | 1386591105 | 4610 | 4585 | 4610 | 4585 | 1247 |
| 473 | 20240423 | 110800 | 1380854280 | 4595 | 4590 | 4595 | 4590 | 5 |
| 474 | 20240423 | 110700 | 1380831325 | 4595 | 4595 | 4595 | 4595 | 0 |
| 475 | 20240423 | 110600 | 1380831325 | 4595 | 4575 | 4595 | 4575 | 664 |
| 476 | 20240423 | 110500 | 1377781380 | 4595 | 4595 | 4595 | 4595 | 2 |
| 477 | 20240423 | 110400 | 1377772190 | 4595 | 4595 | 4595 | 4595 | 56 |
| 478 | 20240423 | 110300 | 1377514870 | 4595 | 4565 | 4595 | 4565 | 804 |
| 479 | 20240423 | 110200 | 1373832430 | 4565 | 4565 | 4565 | 4565 | 268 |
| 480 | 20240423 | 110100 | 1372609010 | 4590 | 4590 | 4590 | 4590 | 1 |
| 481 | 20240423 | 110000 | 1372604420 | 4555 | 4565 | 4565 | 4555 | 512 |
| 482 | 20240423 | 105900 | 1370268350 | 4590 | 4565 | 4590 | 4565 | 113 |
| 483 | 20240423 | 105800 | 1369751325 | 4565 | 4560 | 4565 | 4560 | 1188 |
| 484 | 20240423 | 105700 | 1364328115 | 4555 | 4555 | 4555 | 4555 | 513 |
| 485 | 20240423 | 105600 | 1361991400 | 4565 | 4565 | 4565 | 4565 | 533 |
| 486 | 20240423 | 105500 | 1359558255 | 4565 | 4550 | 4565 | 4550 | 4148 |
| 487 | 20240423 | 105400 | 1340668985 | 4550 | 4550 | 4565 | 4550 | 40 |
| 488 | 20240423 | 105300 | 1340486670 | 4565 | 4555 | 4565 | 4550 | 457 |
| 489 | 20240423 | 105200 | 1338404975 | 4570 | 4555 | 4570 | 4555 | 1376 |
| 490 | 20240423 | 105100 | 1332129130 | 4555 | 4565 | 4565 | 4555 | 7255 |
| 491 | 20240423 | 105000 | 1299058200 | 4565 | 4570 | 4570 | 4565 | 2097 |
| 492 | 20240423 | 104900 | 1289482720 | 4570 | 4575 | 4585 | 4565 | 6498 |
| 493 | 20240423 | 104800 | 1259779615 | 4575 | 4580 | 4580 | 4575 | 934 |
| 494 | 20240423 | 104700 | 1255505865 | 4580 | 4580 | 4585 | 4580 | 957 |
| 495 | 20240423 | 104600 | 1251122795 | 4580 | 4590 | 4590 | 4580 | 3376 |
| 496 | 20240423 | 104500 | 1235642660 | 4610 | 4585 | 4610 | 4585 | 24 |
| 497 | 20240423 | 104400 | 1235532345 | 4590 | 4605 | 4610 | 4590 | 3210 |
| 498 | 20240423 | 104300 | 1220793735 | 4610 | 4610 | 4610 | 4610 | 0 |
| 499 | 20240423 | 104200 | 1220793735 | 4610 | 4590 | 4610 | 4590 | 208 |
| 500 | 20240423 | 104100 | 1219836530 | 4575 | 4575 | 4575 | 4575 | 2000 |
| 501 | 20240423 | 104000 | 1210686530 | 4575 | 4585 | 4585 | 4575 | 10300 |
| 502 | 20240423 | 103900 | 1163526750 | 4620 | 4585 | 4620 | 4580 | 1949 |
| 503 | 20240423 | 103800 | 1154548255 | 4595 | 4615 | 4640 | 4570 | 16024 |
| 504 | 20240423 | 103700 | 1080948115 | 4630 | 4630 | 4630 | 4630 | 7 |
| 505 | 20240423 | 103600 | 1080915705 | 4630 | 4630 | 4630 | 4610 | 3712 |
| 506 | 20240423 | 103500 | 1063778975 | 4630 | 4630 | 4630 | 4630 | 7 |
| 507 | 20240423 | 103400 | 1063746565 | 4630 | 4625 | 4630 | 4625 | 509 |
| 508 | 20240423 | 103300 | 1061389940 | 4630 | 4620 | 4635 | 4620 | 37 |
| 509 | 20240423 | 103200 | 1061218695 | 4635 | 4635 | 4635 | 4620 | 377 |
| 510 | 20240423 | 103100 | 1059473885 | 4635 | 4635 | 4635 | 4635 | 429 |
| 511 | 20240423 | 103000 | 1057485470 | 4635 | 4615 | 4635 | 4615 | 892 |
| 512 | 20240423 | 102900 | 1053355770 | 4625 | 4625 | 4625 | 4625 | 0 |
| 513 | 20240423 | 102800 | 1053355770 | 4625 | 4615 | 4625 | 4615 | 25 |
| 514 | 20240423 | 102700 | 1053240385 | 4610 | 4615 | 4625 | 4610 | 1028 |
| 515 | 20240423 | 102600 | 1048490410 | 4615 | 4615 | 4615 | 4615 | 100 |
| 516 | 20240423 | 102500 | 1048028910 | 4615 | 4615 | 4615 | 4610 | 379 |
| 517 | 20240423 | 102400 | 1046281710 | 4600 | 4615 | 4615 | 4600 | 45 |
| 518 | 20240423 | 102300 | 1046074245 | 4605 | 4600 | 4605 | 4595 | 1414 |
| 519 | 20240423 | 102200 | 1039572630 | 4615 | 4615 | 4615 | 4615 | 1 |
| 520 | 20240423 | 102100 | 1039568015 | 4600 | 4600 | 4600 | 4595 | 3931 |
| 521 | 20240423 | 102000 | 1021491550 | 4605 | 4620 | 4625 | 4605 | 4084 |
| 522 | 20240423 | 101900 | 1002675810 | 4625 | 4620 | 4640 | 4620 | 642 |
| 523 | 20240423 | 101800 | 999709565 | 4620 | 4615 | 4620 | 4615 | 35 |
| 524 | 20240423 | 101700 | 999547935 | 4605 | 4610 | 4610 | 4605 | 4211 |
| 525 | 20240423 | 101600 | 980155915 | 4615 | 4620 | 4620 | 4615 | 2401 |
| 526 | 20240423 | 101500 | 969069280 | 4620 | 4630 | 4630 | 4620 | 21471 |
| 527 | 20240423 | 101400 | 869745315 | 4650 | 4650 | 4650 | 4635 | 984 |
| 528 | 20240423 | 101300 | 865184100 | 4650 | 4650 | 4650 | 4635 | 1811 |
| 529 | 20240423 | 101200 | 856785450 | 4650 | 4640 | 4650 | 4630 | 2622 |
| 530 | 20240423 | 101100 | 844630415 | 4640 | 4640 | 4640 | 4640 | 20 |
| 531 | 20240423 | 101000 | 844537615 | 4640 | 4650 | 4650 | 4640 | 1732 |
| 532 | 20240423 | 100900 | 836497810 | 4650 | 4645 | 4660 | 4645 | 125 |
| 533 | 20240423 | 100800 | 835916595 | 4660 | 4660 | 4660 | 4660 | 4 |
| 534 | 20240423 | 100700 | 835897955 | 4660 | 4660 | 4660 | 4645 | 41 |
| 535 | 20240423 | 100600 | 835707255 | 4660 | 4650 | 4660 | 4645 | 4601 |
| 536 | 20240423 | 100500 | 814311760 | 4660 | 4650 | 4660 | 4650 | 81 |
| 537 | 20240423 | 100400 | 813934900 | 4650 | 4665 | 4665 | 4650 | 315 |
| 538 | 20240423 | 100300 | 812469365 | 4665 | 4650 | 4665 | 4650 | 502 |
| 539 | 20240423 | 100200 | 810132925 | 4665 | 4660 | 4665 | 4660 | 49 |
| 540 | 20240423 | 100100 | 809904535 | 4665 | 4665 | 4665 | 4660 | 88 |
| 541 | 20240423 | 100000 | 809494345 | 4665 | 4660 | 4665 | 4640 | 568 |
| 542 | 20240423 | 095900 | 806847300 | 4660 | 4660 | 4660 | 4640 | 2393 |
| 543 | 20240423 | 095800 | 795740060 | 4660 | 4660 | 4660 | 4660 | 5 |
| 544 | 20240423 | 095700 | 795716760 | 4660 | 4660 | 4660 | 4645 | 1086 |
| 545 | 20240423 | 095600 | 790668435 | 4660 | 4665 | 4665 | 4660 | 212 |
| 546 | 20240423 | 095500 | 789679600 | 4660 | 4665 | 4665 | 4645 | 1184 |
| 547 | 20240423 | 095400 | 784164075 | 4665 | 4655 | 4665 | 4645 | 1479 |
| 548 | 20240423 | 095300 | 777271555 | 4660 | 4655 | 4660 | 4655 | 12 |
| 549 | 20240423 | 095200 | 777215640 | 4640 | 4655 | 4655 | 4640 | 1238 |
| 550 | 20240423 | 095100 | 771471020 | 4655 | 4640 | 4655 | 4640 | 1235 |
| 551 | 20240423 | 095000 | 765740605 | 4670 | 4650 | 4670 | 4640 | 1839 |
| 552 | 20240423 | 094900 | 757191400 | 4650 | 4670 | 4670 | 4650 | 2085 |
| 553 | 20240423 | 094800 | 747490835 | 4670 | 4655 | 4670 | 4655 | 16 |
| 554 | 20240423 | 094700 | 747416340 | 4670 | 4650 | 4670 | 4650 | 4256 |
| 555 | 20240423 | 094600 | 727580910 | 4660 | 4650 | 4660 | 4650 | 656 |
| 556 | 20240423 | 094500 | 724525105 | 4655 | 4650 | 4655 | 4645 | 365 |
| 557 | 20240423 | 094400 | 722826175 | 4655 | 4655 | 4665 | 4655 | 1643 |
| 558 | 20240423 | 094300 | 715173130 | 4655 | 4655 | 4655 | 4655 | 229 |
| 559 | 20240423 | 094200 | 714107135 | 4660 | 4645 | 4660 | 4645 | 40 |
| 560 | 20240423 | 094100 | 713920960 | 4645 | 4660 | 4665 | 4645 | 1401 |
| 561 | 20240423 | 094000 | 707389620 | 4665 | 4650 | 4665 | 4650 | 1022 |
| 562 | 20240423 | 093900 | 702636990 | 4650 | 4640 | 4650 | 4635 | 193 |
| 563 | 20240423 | 093800 | 701740265 | 4650 | 4640 | 4650 | 4640 | 1294 |
| 564 | 20240423 | 093700 | 695727585 | 4645 | 4645 | 4645 | 4645 | 145 |
| 565 | 20240423 | 093600 | 695054060 | 4640 | 4635 | 4640 | 4635 | 239 |
| 566 | 20240423 | 093500 | 693946290 | 4650 | 4645 | 4650 | 4645 | 1087 |
| 567 | 20240423 | 093400 | 688896840 | 4635 | 4645 | 4645 | 4635 | 403 |
| 568 | 20240423 | 093300 | 687028885 | 4640 | 4645 | 4645 | 4630 | 3321 |
| 569 | 20240423 | 093200 | 671630305 | 4645 | 4655 | 4655 | 4635 | 4749 |
| 570 | 20240423 | 093100 | 649571005 | 4650 | 4660 | 4670 | 4650 | 3149 |
| 571 | 20240423 | 093000 | 634905215 | 4660 | 4680 | 4680 | 4660 | 7969 |
| 572 | 20240423 | 092900 | 597762105 | 4680 | 4685 | 4690 | 4670 | 12979 |
| 573 | 20240423 | 092800 | 537019405 | 4685 | 4660 | 4690 | 4655 | 21643 |
| 574 | 20240423 | 092700 | 435851100 | 4660 | 4660 | 4660 | 4655 | 567 |
| 575 | 20240423 | 092600 | 433209855 | 4660 | 4665 | 4665 | 4655 | 1501 |
| 576 | 20240423 | 092500 | 426218975 | 4660 | 4660 | 4660 | 4655 | 2744 |
| 577 | 20240423 | 092400 | 413436155 | 4660 | 4650 | 4660 | 4645 | 824 |
| 578 | 20240423 | 092300 | 409602200 | 4650 | 4660 | 4660 | 4650 | 3348 |
| 579 | 20240423 | 092200 | 394027390 | 4660 | 4655 | 4660 | 4650 | 306 |
| 580 | 20240423 | 092100 | 392602940 | 4655 | 4655 | 4660 | 4635 | 1561 |
| 581 | 20240423 | 092000 | 385337550 | 4655 | 4655 | 4655 | 4640 | 506 |
| 582 | 20240423 | 091900 | 382985585 | 4640 | 4655 | 4660 | 4635 | 1305 |
| 583 | 20240423 | 091800 | 376911460 | 4660 | 4650 | 4660 | 4630 | 1360 |
| 584 | 20240423 | 091700 | 370582855 | 4655 | 4630 | 4660 | 4630 | 1121 |
| 585 | 20240423 | 091600 | 365365100 | 4615 | 4620 | 4625 | 4615 | 851 |
| 586 | 20240423 | 091500 | 361432435 | 4630 | 4615 | 4630 | 4615 | 22 |
| 587 | 20240423 | 091400 | 361330865 | 4615 | 4620 | 4620 | 4610 | 2698 |
| 588 | 20240423 | 091300 | 348881535 | 4625 | 4645 | 4645 | 4620 | 6187 |
| 589 | 20240423 | 091200 | 320245600 | 4645 | 4655 | 4655 | 4635 | 1110 |
| 590 | 20240423 | 091100 | 315096065 | 4650 | 4655 | 4655 | 4635 | 6035 |
| 591 | 20240423 | 091000 | 287065405 | 4655 | 4640 | 4655 | 4640 | 1034 |
| 592 | 20240423 | 090900 | 282255695 | 4640 | 4635 | 4640 | 4630 | 3294 |
| 593 | 20240423 | 090800 | 266981515 | 4635 | 4660 | 4665 | 4635 | 5234 |
| 594 | 20240423 | 090700 | 242640225 | 4660 | 4645 | 4660 | 4645 | 3653 |
| 595 | 20240423 | 090600 | 225629470 | 4640 | 4635 | 4645 | 4635 | 4657 |
| 596 | 20240423 | 090500 | 204028510 | 4635 | 4640 | 4640 | 4635 | 2029 |
| 597 | 20240423 | 090400 | 194618015 | 4640 | 4630 | 4645 | 4630 | 3543 |
| 598 | 20240423 | 090300 | 178200035 | 4635 | 4620 | 4635 | 4615 | 11367 |
| 599 | 20240423 | 090200 | 125619200 | 4615 | 4615 | 4620 | 4595 | 4410 |
| 600 | 20240423 | 090100 | 105261440 | 4590 | 4595 | 4630 | 4585 | 5397 |
| 601 | 20240423 | 090000 | 80434030 | 4590 | 4580 | 4645 | 4580 | 17529 |