31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 3 | 20240423 | 191900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20240423 | 191800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20240423 | 191700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20240423 | 191600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20240423 | 191500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20240423 | 191400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20240423 | 191300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20240423 | 191200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20240423 | 191100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20240423 | 191000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20240423 | 190900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20240423 | 190800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20240423 | 190700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20240423 | 190600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20240423 | 190500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20240423 | 190400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20240423 | 190300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20240423 | 190200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20240423 | 190100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20240423 | 190000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20240423 | 185900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20240423 | 185800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20240423 | 185700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20240423 | 185600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20240423 | 185500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20240423 | 185400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20240423 | 185300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20240423 | 185200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20240423 | 185100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20240423 | 185000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 33 | 20240423 | 184900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20240423 | 184800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20240423 | 184700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20240423 | 184600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20240423 | 184500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20240423 | 184400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20240423 | 184300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20240423 | 184200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20240423 | 184100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20240423 | 184000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20240423 | 183900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20240423 | 183800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20240423 | 183700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20240423 | 183600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20240423 | 183500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20240423 | 183400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20240423 | 183300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20240423 | 183200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20240423 | 183100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20240423 | 183000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20240423 | 182900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20240423 | 182800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20240423 | 182700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20240423 | 182600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20240423 | 182500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20240423 | 182400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20240423 | 182300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20240423 | 182200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20240423 | 182100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20240423 | 182000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 63 | 20240423 | 181900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20240423 | 181800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20240423 | 181700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20240423 | 181600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20240423 | 181500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20240423 | 181400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20240423 | 181300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20240423 | 181200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20240423 | 181100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20240423 | 181000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20240423 | 180900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20240423 | 180800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20240423 | 180700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20240423 | 180600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20240423 | 180500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20240423 | 180400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20240423 | 180300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20240423 | 180200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20240423 | 180100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20240423 | 180000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20240423 | 175900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20240423 | 175800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20240423 | 175700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20240423 | 175600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20240423 | 175500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20240423 | 175400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20240423 | 175300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20240423 | 175200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20240423 | 175100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20240423 | 175000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 93 | 20240423 | 174900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20240423 | 174800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20240423 | 174700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20240423 | 174600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20240423 | 174500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20240423 | 174400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20240423 | 174300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20240423 | 174200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20240423 | 174100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20240423 | 174000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20240423 | 173900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20240423 | 173800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20240423 | 173700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20240423 | 173600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20240423 | 173500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20240423 | 173400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20240423 | 173300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20240423 | 173200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20240423 | 173100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20240423 | 173000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20240423 | 172900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20240423 | 172800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20240423 | 172700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20240423 | 172600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20240423 | 172500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20240423 | 172400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20240423 | 172300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20240423 | 172200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20240423 | 172100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20240423 | 172000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 123 | 20240423 | 171900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20240423 | 171800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20240423 | 171700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20240423 | 171600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20240423 | 171500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20240423 | 171400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20240423 | 171300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20240423 | 171200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20240423 | 171100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20240423 | 171000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20240423 | 170900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20240423 | 170800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20240423 | 170700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20240423 | 170600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20240423 | 170500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20240423 | 170400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20240423 | 170300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20240423 | 170200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20240423 | 170100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20240423 | 170000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20240423 | 165900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20240423 | 165800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20240423 | 165700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20240423 | 165600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20240423 | 165500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20240423 | 165400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20240423 | 165300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20240423 | 165200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20240423 | 165100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20240423 | 165000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 153 | 20240423 | 164900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20240423 | 164800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20240423 | 164700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20240423 | 164600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20240423 | 164500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20240423 | 164400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20240423 | 164300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20240423 | 164200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20240423 | 164100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20240423 | 164000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20240423 | 163900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20240423 | 163800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20240423 | 163700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20240423 | 163600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20240423 | 163500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20240423 | 163400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20240423 | 163300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20240423 | 163200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20240423 | 163100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20240423 | 163000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20240423 | 162900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20240423 | 162800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20240423 | 162700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20240423 | 162600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20240423 | 162500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20240423 | 162400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20240423 | 162300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20240423 | 162200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20240423 | 162100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20240423 | 162000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 183 | 20240423 | 161900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20240423 | 161800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20240423 | 161700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20240423 | 161600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20240423 | 161500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20240423 | 161400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20240423 | 161300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20240423 | 161200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20240423 | 161100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20240423 | 161000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20240423 | 160900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20240423 | 160800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20240423 | 160700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20240423 | 160600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20240423 | 160500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20240423 | 160400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20240423 | 160300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20240423 | 160200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20240423 | 160100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20240423 | 160000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20240423 | 155900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20240423 | 155800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 205 | 20240423 | 155700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 206 | 20240423 | 155600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 207 | 20240423 | 155500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20240423 | 155400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20240423 | 155300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20240423 | 155200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 211 | 20240423 | 155100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 212 | 20240423 | 155000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 213 | 20240423 | 154900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 214 | 20240423 | 154800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 215 | 20240423 | 154700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20240423 | 154600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20240423 | 154500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 218 | 20240423 | 154400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 219 | 20240423 | 154300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 220 | 20240423 | 154200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 221 | 20240423 | 154100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 222 | 20240423 | 154000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 223 | 20240423 | 153900 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 224 | 20240423 | 153800 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 225 | 20240423 | 153700 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 226 | 20240423 | 153600 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 227 | 20240423 | 153500 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 228 | 20240423 | 153400 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 229 | 20240423 | 153300 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 230 | 20240423 | 153200 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 231 | 20240423 | 153100 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 232 | 20240423 | 153000 | 4507673690 | 5550 | 5550 | 5550 | 5550 | 19860 |
| 233 | 20240423 | 152900 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20240423 | 152800 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20240423 | 152700 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 236 | 20240423 | 152600 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 237 | 20240423 | 152500 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 238 | 20240423 | 152400 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 239 | 20240423 | 152300 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 240 | 20240423 | 152200 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 241 | 20240423 | 152100 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 242 | 20240423 | 152000 | 4397450690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 243 | 20240423 | 151900 | 4397450690 | 5560 | 5560 | 5570 | 5550 | 2827 |
| 244 | 20240423 | 151800 | 4381739990 | 5570 | 5560 | 5570 | 5550 | 3491 |
| 245 | 20240423 | 151700 | 4362330080 | 5550 | 5560 | 5570 | 5550 | 20467 |
| 246 | 20240423 | 151600 | 4248586780 | 5560 | 5560 | 5570 | 5560 | 1319 |
| 247 | 20240423 | 151500 | 4241252960 | 5560 | 5570 | 5580 | 5560 | 8478 |
| 248 | 20240423 | 151400 | 4194022900 | 5570 | 5570 | 5580 | 5570 | 2055 |
| 249 | 20240423 | 151300 | 4182576530 | 5570 | 5570 | 5580 | 5570 | 3098 |
| 250 | 20240423 | 151200 | 4165320660 | 5570 | 5570 | 5580 | 5560 | 6088 |
| 251 | 20240423 | 151100 | 4131409220 | 5570 | 5570 | 5570 | 5560 | 149 |
| 252 | 20240423 | 151000 | 4130579760 | 5560 | 5570 | 5570 | 5560 | 2144 |
| 253 | 20240423 | 150900 | 4118657870 | 5560 | 5570 | 5570 | 5560 | 10451 |
| 254 | 20240423 | 150800 | 4060446310 | 5570 | 5580 | 5580 | 5570 | 7428 |
| 255 | 20240423 | 150700 | 4019071700 | 5570 | 5570 | 5580 | 5570 | 221 |
| 256 | 20240423 | 150600 | 4017839760 | 5570 | 5570 | 5580 | 5570 | 1374 |
| 257 | 20240423 | 150500 | 4010186020 | 5580 | 5580 | 5590 | 5570 | 6452 |
| 258 | 20240423 | 150400 | 3974183910 | 5580 | 5590 | 5590 | 5580 | 3643 |
| 259 | 20240423 | 150300 | 3953849780 | 5590 | 5580 | 5600 | 5580 | 198 |
| 260 | 20240423 | 150200 | 3952744860 | 5580 | 5590 | 5600 | 5580 | 589 |
| 261 | 20240423 | 150100 | 3949455430 | 5590 | 5590 | 5600 | 5590 | 3205 |
| 262 | 20240423 | 150000 | 3931539280 | 5590 | 5590 | 5600 | 5590 | 1546 |
| 263 | 20240423 | 145900 | 3922897000 | 5600 | 5600 | 5600 | 5600 | 156 |
| 264 | 20240423 | 145800 | 3922023400 | 5600 | 5600 | 5600 | 5600 | 1057 |
| 265 | 20240423 | 145700 | 3916104200 | 5600 | 5600 | 5600 | 5590 | 1193 |
| 266 | 20240423 | 145600 | 3909435240 | 5600 | 5590 | 5600 | 5590 | 47 |
| 267 | 20240423 | 145500 | 3909172240 | 5590 | 5590 | 5590 | 5590 | 177 |
| 268 | 20240423 | 145400 | 3908182810 | 5590 | 5600 | 5600 | 5590 | 1153 |
| 269 | 20240423 | 145300 | 3901736100 | 5590 | 5600 | 5600 | 5590 | 69 |
| 270 | 20240423 | 145200 | 3901350240 | 5600 | 5600 | 5600 | 5590 | 263 |
| 271 | 20240423 | 145100 | 3899878210 | 5600 | 5590 | 5600 | 5590 | 474 |
| 272 | 20240423 | 145000 | 3897228420 | 5600 | 5600 | 5600 | 5600 | 13 |
| 273 | 20240423 | 144900 | 3897155620 | 5590 | 5600 | 5600 | 5590 | 98 |
| 274 | 20240423 | 144800 | 3896607020 | 5600 | 5600 | 5600 | 5600 | 48 |
| 275 | 20240423 | 144700 | 3896338220 | 5600 | 5600 | 5600 | 5590 | 32 |
| 276 | 20240423 | 144600 | 3896159220 | 5590 | 5600 | 5600 | 5590 | 17 |
| 277 | 20240423 | 144500 | 3896064060 | 5590 | 5600 | 5600 | 5590 | 137 |
| 278 | 20240423 | 144400 | 3895298160 | 5600 | 5600 | 5600 | 5590 | 373 |
| 279 | 20240423 | 144300 | 3893212210 | 5600 | 5600 | 5600 | 5600 | 53 |
| 280 | 20240423 | 144200 | 3892915410 | 5610 | 5600 | 5610 | 5600 | 2012 |
| 281 | 20240423 | 144100 | 3881648130 | 5600 | 5610 | 5610 | 5600 | 10 |
| 282 | 20240423 | 144000 | 3881592050 | 5610 | 5610 | 5610 | 5610 | 24 |
| 283 | 20240423 | 143900 | 3881457410 | 5610 | 5610 | 5610 | 5610 | 287 |
| 284 | 20240423 | 143800 | 3879847340 | 5610 | 5600 | 5610 | 5600 | 281 |
| 285 | 20240423 | 143700 | 3878272430 | 5600 | 5600 | 5600 | 5600 | 8 |
| 286 | 20240423 | 143600 | 3878227630 | 5600 | 5600 | 5600 | 5600 | 558 |
| 287 | 20240423 | 143500 | 3875102830 | 5600 | 5600 | 5600 | 5600 | 132 |
| 288 | 20240423 | 143400 | 3874363630 | 5600 | 5610 | 5610 | 5600 | 352 |
| 289 | 20240423 | 143300 | 3872390910 | 5610 | 5610 | 5610 | 5610 | 42 |
| 290 | 20240423 | 143200 | 3872155290 | 5600 | 5600 | 5600 | 5600 | 1 |
| 291 | 20240423 | 143100 | 3872149690 | 5600 | 5600 | 5600 | 5600 | 1793 |
| 292 | 20240423 | 143000 | 3862108890 | 5600 | 5590 | 5600 | 5590 | 236 |
| 293 | 20240423 | 142900 | 3860787300 | 5600 | 5600 | 5600 | 5590 | 515 |
| 294 | 20240423 | 142800 | 3857907100 | 5600 | 5590 | 5600 | 5590 | 719 |
| 295 | 20240423 | 142700 | 3853882700 | 5600 | 5600 | 5600 | 5590 | 21 |
| 296 | 20240423 | 142600 | 3853765150 | 5600 | 5600 | 5600 | 5590 | 26 |
| 297 | 20240423 | 142500 | 3853619750 | 5600 | 5600 | 5600 | 5600 | 580 |
| 298 | 20240423 | 142400 | 3850371750 | 5600 | 5600 | 5600 | 5600 | 659 |
| 299 | 20240423 | 142300 | 3846681350 | 5590 | 5590 | 5590 | 5590 | 12 |
| 300 | 20240423 | 142200 | 3846614270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 301 | 20240423 | 142100 | 3846614270 | 5590 | 5590 | 5590 | 5590 | 57 |
| 302 | 20240423 | 142000 | 3846295640 | 5590 | 5590 | 5590 | 5590 | 928 |
| 303 | 20240423 | 141900 | 3841108120 | 5570 | 5580 | 5580 | 5570 | 1512 |
| 304 | 20240423 | 141800 | 3832672310 | 5590 | 5590 | 5590 | 5590 | 416 |
| 305 | 20240423 | 141700 | 3830346870 | 5580 | 5590 | 5590 | 5580 | 814 |
| 306 | 20240423 | 141600 | 3825800290 | 5590 | 5590 | 5590 | 5590 | 219 |
| 307 | 20240423 | 141500 | 3824576080 | 5580 | 5590 | 5590 | 5580 | 1211 |
| 308 | 20240423 | 141400 | 3817816370 | 5600 | 5600 | 5600 | 5600 | 122 |
| 309 | 20240423 | 141300 | 3817133170 | 5600 | 5600 | 5600 | 5580 | 214 |
| 310 | 20240423 | 141200 | 3815938770 | 5580 | 5600 | 5600 | 5570 | 16046 |
| 311 | 20240423 | 141100 | 3726340280 | 5590 | 5600 | 5600 | 5590 | 2114 |
| 312 | 20240423 | 141000 | 3714521680 | 5600 | 5590 | 5600 | 5590 | 1026 |
| 313 | 20240423 | 140900 | 3708786200 | 5590 | 5600 | 5600 | 5590 | 35 |
| 314 | 20240423 | 140800 | 3708590430 | 5600 | 5600 | 5610 | 5590 | 1035 |
| 315 | 20240423 | 140700 | 3702797920 | 5610 | 5610 | 5610 | 5610 | 3 |
| 316 | 20240423 | 140600 | 3702781090 | 5600 | 5600 | 5600 | 5600 | 1290 |
| 317 | 20240423 | 140500 | 3695557090 | 5600 | 5600 | 5600 | 5600 | 3249 |
| 318 | 20240423 | 140400 | 3677362690 | 5600 | 5610 | 5610 | 5600 | 700 |
| 319 | 20240423 | 140300 | 3673440690 | 5610 | 5600 | 5610 | 5600 | 2070 |
| 320 | 20240423 | 140200 | 3661848680 | 5590 | 5600 | 5600 | 5590 | 4809 |
| 321 | 20240423 | 140100 | 3634949400 | 5600 | 5610 | 5610 | 5600 | 205 |
| 322 | 20240423 | 140000 | 3633799400 | 5610 | 5600 | 5610 | 5590 | 3179 |
| 323 | 20240423 | 135900 | 3616000620 | 5600 | 5610 | 5610 | 5580 | 25723 |
| 324 | 20240423 | 135800 | 3472079350 | 5600 | 5610 | 5610 | 5600 | 1234 |
| 325 | 20240423 | 135700 | 3465167400 | 5610 | 5620 | 5620 | 5610 | 4780 |
| 326 | 20240423 | 135600 | 3438351560 | 5610 | 5610 | 5620 | 5610 | 2255 |
| 327 | 20240423 | 135500 | 3425700970 | 5620 | 5620 | 5620 | 5610 | 3009 |
| 328 | 20240423 | 135400 | 3408820390 | 5610 | 5620 | 5620 | 5610 | 1263 |
| 329 | 20240423 | 135300 | 3401722950 | 5620 | 5620 | 5620 | 5620 | 541 |
| 330 | 20240423 | 135200 | 3398682530 | 5620 | 5620 | 5630 | 5620 | 520 |
| 331 | 20240423 | 135100 | 3395759910 | 5620 | 5620 | 5630 | 5620 | 772 |
| 332 | 20240423 | 135000 | 3391420710 | 5620 | 5630 | 5630 | 5620 | 1803 |
| 333 | 20240423 | 134900 | 3381287840 | 5630 | 5630 | 5630 | 5620 | 146 |
| 334 | 20240423 | 134800 | 3380467210 | 5630 | 5620 | 5630 | 5620 | 72 |
| 335 | 20240423 | 134700 | 3380062530 | 5620 | 5620 | 5630 | 5620 | 401 |
| 336 | 20240423 | 134600 | 3377808880 | 5620 | 5620 | 5630 | 5620 | 180 |
| 337 | 20240423 | 134500 | 3376797250 | 5620 | 5630 | 5630 | 5620 | 147 |
| 338 | 20240423 | 134400 | 3375970550 | 5620 | 5630 | 5630 | 5620 | 217 |
| 339 | 20240423 | 134300 | 3374750950 | 5630 | 5630 | 5630 | 5630 | 20 |
| 340 | 20240423 | 134200 | 3374638350 | 5630 | 5630 | 5630 | 5630 | 186 |
| 341 | 20240423 | 134100 | 3373591170 | 5630 | 5630 | 5630 | 5630 | 77 |
| 342 | 20240423 | 134000 | 3373157660 | 5630 | 5620 | 5630 | 5620 | 3577 |
| 343 | 20240423 | 133900 | 3353054810 | 5620 | 5620 | 5620 | 5620 | 25 |
| 344 | 20240423 | 133800 | 3352914310 | 5610 | 5620 | 5620 | 5610 | 28 |
| 345 | 20240423 | 133700 | 3352757150 | 5620 | 5620 | 5620 | 5620 | 3607 |
| 346 | 20240423 | 133600 | 3332485810 | 5620 | 5620 | 5620 | 5620 | 2126 |
| 347 | 20240423 | 133500 | 3320537690 | 5630 | 5620 | 5630 | 5620 | 131 |
| 348 | 20240423 | 133400 | 3319800360 | 5630 | 5620 | 5630 | 5620 | 207 |
| 349 | 20240423 | 133300 | 3318635850 | 5630 | 5630 | 5630 | 5630 | 474 |
| 350 | 20240423 | 133200 | 3315967230 | 5630 | 5630 | 5630 | 5630 | 1 |
| 351 | 20240423 | 133100 | 3315961600 | 5630 | 5630 | 5630 | 5630 | 544 |
| 352 | 20240423 | 133000 | 3312898880 | 5630 | 5630 | 5630 | 5630 | 327 |
| 353 | 20240423 | 132900 | 3311057870 | 5640 | 5640 | 5640 | 5640 | 18 |
| 354 | 20240423 | 132800 | 3310956350 | 5640 | 5630 | 5640 | 5630 | 614 |
| 355 | 20240423 | 132700 | 3307499330 | 5630 | 5630 | 5630 | 5620 | 648 |
| 356 | 20240423 | 132600 | 3303851100 | 5630 | 5630 | 5630 | 5630 | 739 |
| 357 | 20240423 | 132500 | 3299690530 | 5630 | 5630 | 5630 | 5630 | 3763 |
| 358 | 20240423 | 132400 | 3278504840 | 5620 | 5630 | 5640 | 5620 | 1281 |
| 359 | 20240423 | 132300 | 3271301740 | 5640 | 5630 | 5640 | 5630 | 490 |
| 360 | 20240423 | 132200 | 3268543010 | 5630 | 5620 | 5630 | 5620 | 104 |
| 361 | 20240423 | 132100 | 3267958500 | 5620 | 5620 | 5620 | 5620 | 100 |
| 362 | 20240423 | 132000 | 3267396500 | 5630 | 5630 | 5640 | 5630 | 639 |
| 363 | 20240423 | 131900 | 3263798880 | 5630 | 5630 | 5630 | 5630 | 253 |
| 364 | 20240423 | 131800 | 3262374490 | 5620 | 5630 | 5630 | 5620 | 1346 |
| 365 | 20240423 | 131700 | 3254806500 | 5630 | 5640 | 5640 | 5630 | 71 |
| 366 | 20240423 | 131600 | 3254406730 | 5630 | 5630 | 5630 | 5630 | 3365 |
| 367 | 20240423 | 131500 | 3235461780 | 5630 | 5640 | 5640 | 5630 | 153 |
| 368 | 20240423 | 131400 | 3234600360 | 5640 | 5640 | 5640 | 5640 | 6 |
| 369 | 20240423 | 131300 | 3234566520 | 5640 | 5630 | 5640 | 5630 | 10177 |
| 370 | 20240423 | 131200 | 3177268240 | 5630 | 5630 | 5630 | 5630 | 68 |
| 371 | 20240423 | 131100 | 3176885400 | 5630 | 5630 | 5640 | 5630 | 566 |
| 372 | 20240423 | 131000 | 3173698630 | 5640 | 5650 | 5650 | 5640 | 11801 |
| 373 | 20240423 | 130900 | 3107139990 | 5640 | 5640 | 5650 | 5640 | 124 |
| 374 | 20240423 | 130800 | 3106440590 | 5650 | 5640 | 5650 | 5640 | 208 |
| 375 | 20240423 | 130700 | 3105267390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 376 | 20240423 | 130600 | 3105267390 | 5650 | 5650 | 5650 | 5650 | 213 |
| 377 | 20240423 | 130500 | 3104063940 | 5640 | 5640 | 5650 | 5640 | 1646 |
| 378 | 20240423 | 130400 | 3094775940 | 5640 | 5650 | 5650 | 5640 | 3554 |
| 379 | 20240423 | 130300 | 3074696840 | 5650 | 5640 | 5650 | 5640 | 1196 |
| 380 | 20240423 | 130200 | 3067951390 | 5640 | 5650 | 5650 | 5640 | 471 |
| 381 | 20240423 | 130100 | 3065294940 | 5640 | 5630 | 5650 | 5630 | 1095 |
| 382 | 20240423 | 130000 | 3059113370 | 5640 | 5640 | 5640 | 5640 | 1513 |
| 383 | 20240423 | 125900 | 3050580050 | 5650 | 5650 | 5650 | 5650 | 188 |
| 384 | 20240423 | 125800 | 3049517850 | 5650 | 5650 | 5650 | 5650 | 116 |
| 385 | 20240423 | 125700 | 3048862450 | 5650 | 5650 | 5650 | 5640 | 1015 |
| 386 | 20240423 | 125600 | 3043127710 | 5640 | 5640 | 5660 | 5640 | 16409 |
| 387 | 20240423 | 125500 | 2950486390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 388 | 20240423 | 125400 | 2950486390 | 5640 | 5640 | 5640 | 5640 | 22 |
| 389 | 20240423 | 125300 | 2950362310 | 5640 | 5640 | 5640 | 5640 | 228 |
| 390 | 20240423 | 125200 | 2949076390 | 5640 | 5640 | 5640 | 5640 | 107 |
| 391 | 20240423 | 125100 | 2948472910 | 5640 | 5640 | 5640 | 5640 | 12 |
| 392 | 20240423 | 125000 | 2948405230 | 5640 | 5650 | 5650 | 5640 | 550 |
| 393 | 20240423 | 124900 | 2945302810 | 5650 | 5640 | 5650 | 5640 | 493 |
| 394 | 20240423 | 124800 | 2942519290 | 5640 | 5650 | 5650 | 5640 | 458 |
| 395 | 20240423 | 124700 | 2939936120 | 5650 | 5640 | 5650 | 5640 | 99 |
| 396 | 20240423 | 124600 | 2939377750 | 5640 | 5630 | 5640 | 5630 | 7367 |
| 397 | 20240423 | 124500 | 2897828000 | 5630 | 5630 | 5630 | 5630 | 900 |
| 398 | 20240423 | 124400 | 2892761000 | 5630 | 5640 | 5640 | 5630 | 208 |
| 399 | 20240423 | 124300 | 2891589910 | 5640 | 5640 | 5640 | 5640 | 5 |
| 400 | 20240423 | 124200 | 2891561710 | 5630 | 5630 | 5630 | 5630 | 834 |
| 401 | 20240423 | 124100 | 2886866290 | 5640 | 5640 | 5640 | 5640 | 4 |
| 402 | 20240423 | 124000 | 2886843730 | 5640 | 5640 | 5640 | 5640 | 120 |
| 403 | 20240423 | 123900 | 2886166930 | 5640 | 5640 | 5640 | 5640 | 10 |
| 404 | 20240423 | 123800 | 2886110530 | 5640 | 5630 | 5640 | 5630 | 1250 |
| 405 | 20240423 | 123700 | 2879070530 | 5630 | 5630 | 5630 | 5630 | 234 |
| 406 | 20240423 | 123600 | 2877753110 | 5630 | 5630 | 5630 | 5630 | 128 |
| 407 | 20240423 | 123500 | 2877032470 | 5640 | 5630 | 5640 | 5630 | 204 |
| 408 | 20240423 | 123400 | 2875883920 | 5640 | 5640 | 5640 | 5630 | 4773 |
| 409 | 20240423 | 123300 | 2848973210 | 5630 | 5630 | 5630 | 5630 | 43 |
| 410 | 20240423 | 123200 | 2848731120 | 5640 | 5640 | 5640 | 5640 | 4 |
| 411 | 20240423 | 123100 | 2848708560 | 5630 | 5630 | 5630 | 5630 | 452 |
| 412 | 20240423 | 123000 | 2846163800 | 5630 | 5630 | 5630 | 5630 | 625 |
| 413 | 20240423 | 122900 | 2842645050 | 5630 | 5630 | 5630 | 5630 | 10 |
| 414 | 20240423 | 122800 | 2842588750 | 5630 | 5630 | 5630 | 5620 | 882 |
| 415 | 20240423 | 122700 | 2837625590 | 5630 | 5630 | 5630 | 5630 | 132 |
| 416 | 20240423 | 122600 | 2836882430 | 5630 | 5630 | 5630 | 5630 | 238 |
| 417 | 20240423 | 122500 | 2835542490 | 5630 | 5630 | 5630 | 5630 | 171 |
| 418 | 20240423 | 122400 | 2834579760 | 5630 | 5630 | 5640 | 5630 | 1247 |
| 419 | 20240423 | 122300 | 2827558850 | 5620 | 5630 | 5630 | 5620 | 149 |
| 420 | 20240423 | 122200 | 2826720030 | 5630 | 5630 | 5630 | 5630 | 11 |
| 421 | 20240423 | 122100 | 2826658100 | 5630 | 5630 | 5640 | 5630 | 299 |
| 422 | 20240423 | 122000 | 2824972780 | 5630 | 5630 | 5630 | 5630 | 2010 |
| 423 | 20240423 | 121900 | 2813656480 | 5610 | 5610 | 5610 | 5610 | 300 |
| 424 | 20240423 | 121800 | 2811973480 | 5610 | 5610 | 5640 | 5610 | 705 |
| 425 | 20240423 | 121700 | 2808004640 | 5610 | 5620 | 5620 | 5610 | 2805 |
| 426 | 20240423 | 121600 | 2792263650 | 5620 | 5630 | 5630 | 5620 | 521 |
| 427 | 20240423 | 121500 | 2789330430 | 5640 | 5640 | 5640 | 5640 | 84 |
| 428 | 20240423 | 121400 | 2788856670 | 5640 | 5640 | 5640 | 5620 | 400 |
| 429 | 20240423 | 121300 | 2786602930 | 5640 | 5630 | 5640 | 5620 | 4158 |
| 430 | 20240423 | 121200 | 2763191920 | 5630 | 5630 | 5640 | 5630 | 103 |
| 431 | 20240423 | 121100 | 2762611510 | 5630 | 5630 | 5630 | 5630 | 3315 |
| 432 | 20240423 | 121000 | 2743948060 | 5630 | 5620 | 5630 | 5610 | 858 |
| 433 | 20240423 | 120900 | 2739124440 | 5620 | 5620 | 5620 | 5620 | 139 |
| 434 | 20240423 | 120800 | 2738343260 | 5620 | 5620 | 5620 | 5620 | 51 |
| 435 | 20240423 | 120700 | 2738056640 | 5620 | 5620 | 5620 | 5620 | 179 |
| 436 | 20240423 | 120600 | 2737050660 | 5620 | 5620 | 5620 | 5620 | 98 |
| 437 | 20240423 | 120500 | 2736499900 | 5620 | 5620 | 5620 | 5610 | 21 |
| 438 | 20240423 | 120400 | 2736381970 | 5620 | 5620 | 5620 | 5620 | 536 |
| 439 | 20240423 | 120300 | 2733369650 | 5620 | 5620 | 5620 | 5620 | 643 |
| 440 | 20240423 | 120200 | 2729755990 | 5620 | 5620 | 5620 | 5620 | 3379 |
| 441 | 20240423 | 120100 | 2710766010 | 5620 | 5630 | 5630 | 5620 | 3128 |
| 442 | 20240423 | 120000 | 2693156630 | 5630 | 5600 | 5630 | 5600 | 7071 |
| 443 | 20240423 | 115900 | 2653453800 | 5600 | 5610 | 5610 | 5590 | 35075 |
| 444 | 20240423 | 115800 | 2456967970 | 5620 | 5620 | 5620 | 5610 | 263 |
| 445 | 20240423 | 115700 | 2455490410 | 5620 | 5630 | 5630 | 5620 | 3264 |
| 446 | 20240423 | 115600 | 2437146710 | 5630 | 5630 | 5630 | 5620 | 106 |
| 447 | 20240423 | 115500 | 2436550430 | 5620 | 5620 | 5620 | 5620 | 0 |
| 448 | 20240423 | 115400 | 2436550430 | 5620 | 5630 | 5630 | 5620 | 80 |
| 449 | 20240423 | 115300 | 2436100530 | 5630 | 5640 | 5640 | 5630 | 23 |
| 450 | 20240423 | 115200 | 2435971020 | 5640 | 5630 | 5640 | 5620 | 852 |
| 451 | 20240423 | 115100 | 2431174170 | 5630 | 5630 | 5640 | 5630 | 4040 |
| 452 | 20240423 | 115000 | 2408422160 | 5630 | 5630 | 5630 | 5630 | 2 |
| 453 | 20240423 | 114900 | 2408410900 | 5620 | 5630 | 5630 | 5610 | 629 |
| 454 | 20240423 | 114800 | 2404876800 | 5630 | 5630 | 5630 | 5630 | 3 |
| 455 | 20240423 | 114700 | 2404859910 | 5630 | 5630 | 5630 | 5630 | 8 |
| 456 | 20240423 | 114600 | 2404814870 | 5620 | 5620 | 5620 | 5620 | 17 |
| 457 | 20240423 | 114500 | 2404719330 | 5620 | 5630 | 5630 | 5620 | 2309 |
| 458 | 20240423 | 114400 | 2391742660 | 5630 | 5630 | 5630 | 5620 | 675 |
| 459 | 20240423 | 114300 | 2387942690 | 5620 | 5630 | 5630 | 5620 | 26 |
| 460 | 20240423 | 114200 | 2387796350 | 5630 | 5630 | 5630 | 5630 | 126 |
| 461 | 20240423 | 114100 | 2387086970 | 5620 | 5630 | 5630 | 5620 | 2928 |
| 462 | 20240423 | 114000 | 2370629640 | 5630 | 5630 | 5630 | 5630 | 211 |
| 463 | 20240423 | 113900 | 2369441710 | 5630 | 5630 | 5630 | 5630 | 135 |
| 464 | 20240423 | 113800 | 2368681660 | 5630 | 5640 | 5640 | 5620 | 338 |
| 465 | 20240423 | 113700 | 2366779010 | 5640 | 5640 | 5640 | 5640 | 19 |
| 466 | 20240423 | 113600 | 2366671850 | 5640 | 5640 | 5640 | 5640 | 2005 |
| 467 | 20240423 | 113500 | 2355363650 | 5640 | 5630 | 5640 | 5630 | 5943 |
| 468 | 20240423 | 113400 | 2321874540 | 5620 | 5620 | 5620 | 5620 | 75 |
| 469 | 20240423 | 113300 | 2321453040 | 5610 | 5620 | 5620 | 5610 | 1668 |
| 470 | 20240423 | 113200 | 2312094480 | 5620 | 5620 | 5620 | 5620 | 1605 |
| 471 | 20240423 | 113100 | 2303074380 | 5620 | 5620 | 5620 | 5620 | 34 |
| 472 | 20240423 | 113000 | 2302883300 | 5620 | 5620 | 5620 | 5620 | 455 |
| 473 | 20240423 | 112900 | 2300326200 | 5620 | 5620 | 5620 | 5620 | 116 |
| 474 | 20240423 | 112800 | 2299674280 | 5610 | 5620 | 5620 | 5610 | 2538 |
| 475 | 20240423 | 112700 | 2285428220 | 5620 | 5620 | 5630 | 5610 | 1352 |
| 476 | 20240423 | 112600 | 2277830880 | 5630 | 5630 | 5630 | 5630 | 11 |
| 477 | 20240423 | 112500 | 2277768950 | 5620 | 5620 | 5620 | 5620 | 569 |
| 478 | 20240423 | 112400 | 2274571170 | 5620 | 5620 | 5620 | 5620 | 200 |
| 479 | 20240423 | 112300 | 2273447170 | 5620 | 5620 | 5620 | 5620 | 510 |
| 480 | 20240423 | 112200 | 2270580970 | 5620 | 5620 | 5620 | 5620 | 528 |
| 481 | 20240423 | 112100 | 2267613610 | 5620 | 5630 | 5630 | 5620 | 1298 |
| 482 | 20240423 | 112000 | 2260308320 | 5630 | 5630 | 5630 | 5620 | 94 |
| 483 | 20240423 | 111900 | 2259779980 | 5630 | 5630 | 5630 | 5620 | 1108 |
| 484 | 20240423 | 111800 | 2253551930 | 5630 | 5630 | 5630 | 5600 | 8042 |
| 485 | 20240423 | 111700 | 2208423140 | 5630 | 5630 | 5630 | 5630 | 378 |
| 486 | 20240423 | 111600 | 2206295000 | 5630 | 5620 | 5630 | 5610 | 1751 |
| 487 | 20240423 | 111500 | 2196471370 | 5620 | 5620 | 5620 | 5620 | 140 |
| 488 | 20240423 | 111400 | 2195684570 | 5620 | 5620 | 5640 | 5610 | 1479 |
| 489 | 20240423 | 111300 | 2187368800 | 5620 | 5620 | 5640 | 5610 | 11784 |
| 490 | 20240423 | 111200 | 2121240610 | 5620 | 5640 | 5640 | 5620 | 5583 |
| 491 | 20240423 | 111100 | 2089849280 | 5650 | 5640 | 5650 | 5640 | 410 |
| 492 | 20240423 | 111000 | 2087536810 | 5630 | 5630 | 5630 | 5630 | 5 |
| 493 | 20240423 | 110900 | 2087508660 | 5630 | 5630 | 5640 | 5630 | 233 |
| 494 | 20240423 | 110800 | 2086196770 | 5630 | 5630 | 5630 | 5630 | 328 |
| 495 | 20240423 | 110700 | 2084350130 | 5630 | 5620 | 5630 | 5620 | 952 |
| 496 | 20240423 | 110600 | 2078996390 | 5620 | 5620 | 5620 | 5620 | 1804 |
| 497 | 20240423 | 110500 | 2068857910 | 5610 | 5620 | 5620 | 5610 | 2456 |
| 498 | 20240423 | 110400 | 2055076070 | 5620 | 5620 | 5620 | 5610 | 2665 |
| 499 | 20240423 | 110300 | 2040101240 | 5620 | 5620 | 5620 | 5620 | 380 |
| 500 | 20240423 | 110200 | 2037965640 | 5620 | 5630 | 5630 | 5620 | 628 |
| 501 | 20240423 | 110100 | 2034434570 | 5630 | 5630 | 5630 | 5630 | 269 |
| 502 | 20240423 | 110000 | 2032920100 | 5620 | 5620 | 5630 | 5610 | 5115 |
| 503 | 20240423 | 105900 | 2004168460 | 5620 | 5610 | 5620 | 5610 | 299 |
| 504 | 20240423 | 105800 | 2002490060 | 5620 | 5620 | 5620 | 5610 | 4658 |
| 505 | 20240423 | 105700 | 1976346450 | 5620 | 5630 | 5630 | 5620 | 3664 |
| 506 | 20240423 | 105600 | 1955752570 | 5620 | 5630 | 5630 | 5620 | 6167 |
| 507 | 20240423 | 105500 | 1921033060 | 5630 | 5640 | 5640 | 5630 | 816 |
| 508 | 20240423 | 105400 | 1916433420 | 5640 | 5640 | 5640 | 5630 | 430 |
| 509 | 20240423 | 105300 | 1914009570 | 5630 | 5640 | 5640 | 5630 | 2571 |
| 510 | 20240423 | 105200 | 1899510980 | 5640 | 5640 | 5640 | 5640 | 4196 |
| 511 | 20240423 | 105100 | 1875845540 | 5640 | 5640 | 5640 | 5640 | 645 |
| 512 | 20240423 | 105000 | 1872207740 | 5650 | 5650 | 5650 | 5640 | 461 |
| 513 | 20240423 | 104900 | 1869603140 | 5650 | 5660 | 5660 | 5640 | 982 |
| 514 | 20240423 | 104800 | 1864052320 | 5660 | 5660 | 5660 | 5660 | 759 |
| 515 | 20240423 | 104700 | 1859756380 | 5660 | 5650 | 5660 | 5650 | 410 |
| 516 | 20240423 | 104600 | 1857436780 | 5650 | 5660 | 5660 | 5650 | 7416 |
| 517 | 20240423 | 104500 | 1815471860 | 5660 | 5660 | 5660 | 5650 | 674 |
| 518 | 20240423 | 104400 | 1811660900 | 5660 | 5660 | 5660 | 5650 | 573 |
| 519 | 20240423 | 104300 | 1808417910 | 5660 | 5650 | 5660 | 5650 | 133 |
| 520 | 20240423 | 104200 | 1807665960 | 5660 | 5650 | 5660 | 5650 | 390 |
| 521 | 20240423 | 104100 | 1805459660 | 5660 | 5660 | 5660 | 5650 | 327 |
| 522 | 20240423 | 104000 | 1803612040 | 5650 | 5650 | 5650 | 5640 | 3049 |
| 523 | 20240423 | 103900 | 1786395260 | 5640 | 5650 | 5650 | 5640 | 1507 |
| 524 | 20240423 | 103800 | 1777882400 | 5650 | 5650 | 5650 | 5650 | 0 |
| 525 | 20240423 | 103700 | 1777882400 | 5650 | 5650 | 5650 | 5650 | 1001 |
| 526 | 20240423 | 103600 | 1772226750 | 5650 | 5660 | 5670 | 5650 | 605 |
| 527 | 20240423 | 103500 | 1768805070 | 5660 | 5670 | 5680 | 5660 | 969 |
| 528 | 20240423 | 103400 | 1763303230 | 5670 | 5660 | 5670 | 5660 | 2202 |
| 529 | 20240423 | 103300 | 1750823450 | 5660 | 5660 | 5660 | 5660 | 13 |
| 530 | 20240423 | 103200 | 1750749870 | 5660 | 5660 | 5660 | 5660 | 5 |
| 531 | 20240423 | 103100 | 1750721570 | 5650 | 5650 | 5650 | 5650 | 4743 |
| 532 | 20240423 | 103000 | 1723923620 | 5650 | 5650 | 5650 | 5650 | 4 |
| 533 | 20240423 | 102900 | 1723901020 | 5650 | 5660 | 5660 | 5650 | 1956 |
| 534 | 20240423 | 102800 | 1712831240 | 5660 | 5660 | 5660 | 5660 | 158 |
| 535 | 20240423 | 102700 | 1711936960 | 5670 | 5660 | 5670 | 5660 | 204 |
| 536 | 20240423 | 102600 | 1710782280 | 5660 | 5670 | 5670 | 5660 | 240 |
| 537 | 20240423 | 102500 | 1709423860 | 5660 | 5680 | 5680 | 5660 | 183 |
| 538 | 20240423 | 102400 | 1708388060 | 5660 | 5670 | 5670 | 5660 | 296 |
| 539 | 20240423 | 102300 | 1706712690 | 5660 | 5670 | 5670 | 5660 | 60 |
| 540 | 20240423 | 102200 | 1706372820 | 5670 | 5680 | 5680 | 5670 | 982 |
| 541 | 20240423 | 102100 | 1700804870 | 5650 | 5650 | 5650 | 5650 | 0 |
| 542 | 20240423 | 102000 | 1700804870 | 5650 | 5670 | 5670 | 5650 | 2758 |
| 543 | 20240423 | 101900 | 1685200680 | 5670 | 5670 | 5680 | 5670 | 195 |
| 544 | 20240423 | 101800 | 1684094950 | 5670 | 5660 | 5670 | 5660 | 1730 |
| 545 | 20240423 | 101700 | 1674288950 | 5660 | 5660 | 5670 | 5660 | 468 |
| 546 | 20240423 | 101600 | 1671640040 | 5660 | 5670 | 5670 | 5660 | 3154 |
| 547 | 20240423 | 101500 | 1653784860 | 5670 | 5670 | 5670 | 5670 | 41 |
| 548 | 20240423 | 101400 | 1653552390 | 5680 | 5680 | 5680 | 5680 | 1 |
| 549 | 20240423 | 101300 | 1653546710 | 5680 | 5670 | 5680 | 5670 | 1852 |
| 550 | 20240423 | 101200 | 1643045650 | 5670 | 5680 | 5680 | 5670 | 503 |
| 551 | 20240423 | 101100 | 1640193610 | 5680 | 5680 | 5680 | 5670 | 1023 |
| 552 | 20240423 | 101000 | 1634389310 | 5680 | 5680 | 5680 | 5680 | 132 |
| 553 | 20240423 | 100900 | 1633639550 | 5680 | 5680 | 5680 | 5670 | 1037 |
| 554 | 20240423 | 100800 | 1627752260 | 5680 | 5680 | 5680 | 5680 | 3640 |
| 555 | 20240423 | 100700 | 1607077060 | 5680 | 5680 | 5680 | 5670 | 1452 |
| 556 | 20240423 | 100600 | 1598841210 | 5670 | 5680 | 5680 | 5670 | 12 |
| 557 | 20240423 | 100500 | 1598773120 | 5670 | 5680 | 5680 | 5670 | 964 |
| 558 | 20240423 | 100400 | 1593304700 | 5680 | 5680 | 5680 | 5670 | 1710 |
| 559 | 20240423 | 100300 | 1583600950 | 5680 | 5690 | 5690 | 5680 | 1437 |
| 560 | 20240423 | 100200 | 1575437000 | 5680 | 5680 | 5690 | 5680 | 1328 |
| 561 | 20240423 | 100100 | 1567893850 | 5690 | 5680 | 5690 | 5680 | 63 |
| 562 | 20240423 | 100000 | 1567535660 | 5690 | 5690 | 5690 | 5680 | 633 |
| 563 | 20240423 | 095900 | 1563940200 | 5690 | 5690 | 5690 | 5690 | 16 |
| 564 | 20240423 | 095800 | 1563849160 | 5690 | 5680 | 5690 | 5680 | 211 |
| 565 | 20240423 | 095700 | 1562650580 | 5680 | 5690 | 5690 | 5680 | 2486 |
| 566 | 20240423 | 095600 | 1548506550 | 5690 | 5690 | 5690 | 5680 | 2599 |
| 567 | 20240423 | 095500 | 1533718250 | 5680 | 5680 | 5690 | 5670 | 2140 |
| 568 | 20240423 | 095400 | 1521558840 | 5680 | 5670 | 5680 | 5660 | 2669 |
| 569 | 20240423 | 095300 | 1506428140 | 5670 | 5670 | 5670 | 5660 | 862 |
| 570 | 20240423 | 095200 | 1501547160 | 5670 | 5660 | 5670 | 5660 | 886 |
| 571 | 20240423 | 095100 | 1496525620 | 5670 | 5670 | 5680 | 5670 | 788 |
| 572 | 20240423 | 095000 | 1492056410 | 5680 | 5670 | 5680 | 5670 | 624 |
| 573 | 20240423 | 094900 | 1488517010 | 5680 | 5680 | 5690 | 5680 | 286 |
| 574 | 20240423 | 094800 | 1486892430 | 5690 | 5680 | 5690 | 5680 | 567 |
| 575 | 20240423 | 094700 | 1483667250 | 5690 | 5680 | 5690 | 5680 | 1714 |
| 576 | 20240423 | 094600 | 1473931130 | 5670 | 5670 | 5670 | 5670 | 32 |
| 577 | 20240423 | 094500 | 1473749690 | 5680 | 5670 | 5680 | 5660 | 344 |
| 578 | 20240423 | 094400 | 1471797540 | 5660 | 5660 | 5670 | 5660 | 722 |
| 579 | 20240423 | 094300 | 1467706820 | 5660 | 5660 | 5670 | 5660 | 265 |
| 580 | 20240423 | 094200 | 1466206910 | 5660 | 5660 | 5670 | 5660 | 66 |
| 581 | 20240423 | 094100 | 1465833330 | 5670 | 5660 | 5670 | 5660 | 637 |
| 582 | 20240423 | 094000 | 1462226140 | 5660 | 5660 | 5660 | 5660 | 1606 |
| 583 | 20240423 | 093900 | 1453136180 | 5650 | 5670 | 5680 | 5650 | 3860 |
| 584 | 20240423 | 093800 | 1431222780 | 5650 | 5670 | 5670 | 5650 | 3031 |
| 585 | 20240423 | 093700 | 1414049530 | 5660 | 5680 | 5680 | 5660 | 6070 |
| 586 | 20240423 | 093600 | 1379572640 | 5660 | 5650 | 5660 | 5650 | 733 |
| 587 | 20240423 | 093500 | 1375427850 | 5650 | 5640 | 5650 | 5630 | 9507 |
| 588 | 20240423 | 093400 | 1321757300 | 5640 | 5640 | 5640 | 5630 | 1553 |
| 589 | 20240423 | 093300 | 1312999380 | 5640 | 5640 | 5640 | 5630 | 1505 |
| 590 | 20240423 | 093200 | 1304511280 | 5640 | 5640 | 5650 | 5640 | 5616 |
| 591 | 20240423 | 093100 | 1272836530 | 5650 | 5670 | 5670 | 5650 | 29424 |
| 592 | 20240423 | 093000 | 1106127780 | 5670 | 5670 | 5680 | 5670 | 478 |
| 593 | 20240423 | 092900 | 1103417210 | 5680 | 5690 | 5690 | 5670 | 1387 |
| 594 | 20240423 | 092800 | 1095544040 | 5680 | 5680 | 5690 | 5680 | 402 |
| 595 | 20240423 | 092700 | 1093260660 | 5680 | 5670 | 5680 | 5670 | 2716 |
| 596 | 20240423 | 092600 | 1077835890 | 5670 | 5680 | 5680 | 5670 | 1735 |
| 597 | 20240423 | 092500 | 1067981340 | 5690 | 5690 | 5690 | 5680 | 3112 |
| 598 | 20240423 | 092400 | 1050305060 | 5690 | 5680 | 5690 | 5670 | 1179 |
| 599 | 20240423 | 092300 | 1043608420 | 5680 | 5680 | 5690 | 5680 | 2890 |
| 600 | 20240423 | 092200 | 1027189610 | 5690 | 5690 | 5690 | 5680 | 585 |
| 601 | 20240423 | 092100 | 1023864560 | 5690 | 5700 | 5700 | 5680 | 14709 |
| 602 | 20240423 | 092000 | 940217960 | 5700 | 5700 | 5700 | 5690 | 1680 |
| 603 | 20240423 | 091900 | 930644860 | 5700 | 5690 | 5700 | 5690 | 585 |
| 604 | 20240423 | 091800 | 927314880 | 5700 | 5690 | 5700 | 5690 | 8908 |
| 605 | 20240423 | 091700 | 876627720 | 5690 | 5690 | 5690 | 5680 | 2530 |
| 606 | 20240423 | 091600 | 862255170 | 5690 | 5690 | 5690 | 5680 | 4644 |
| 607 | 20240423 | 091500 | 835831420 | 5690 | 5680 | 5690 | 5680 | 8317 |
| 608 | 20240423 | 091400 | 788590820 | 5680 | 5690 | 5690 | 5670 | 1962 |
| 609 | 20240423 | 091300 | 777459020 | 5680 | 5680 | 5690 | 5670 | 4785 |
| 610 | 20240423 | 091200 | 750286000 | 5690 | 5690 | 5690 | 5680 | 1452 |
| 611 | 20240423 | 091100 | 742032940 | 5690 | 5690 | 5690 | 5680 | 991 |
| 612 | 20240423 | 091000 | 736395380 | 5690 | 5700 | 5700 | 5680 | 3626 |
| 613 | 20240423 | 090900 | 715762400 | 5690 | 5690 | 5700 | 5680 | 5109 |
| 614 | 20240423 | 090800 | 686687240 | 5680 | 5680 | 5690 | 5670 | 9047 |
| 615 | 20240423 | 090700 | 635289480 | 5680 | 5680 | 5690 | 5670 | 11258 |
| 616 | 20240423 | 090600 | 571274870 | 5680 | 5690 | 5690 | 5670 | 9622 |
| 617 | 20240423 | 090500 | 516620610 | 5690 | 5680 | 5700 | 5680 | 10831 |
| 618 | 20240423 | 090400 | 455006940 | 5690 | 5680 | 5690 | 5680 | 3401 |
| 619 | 20240423 | 090300 | 435674490 | 5690 | 5700 | 5700 | 5680 | 2971 |
| 620 | 20240423 | 090200 | 418775010 | 5700 | 5690 | 5710 | 5670 | 15765 |
| 621 | 20240423 | 090100 | 329031790 | 5690 | 5700 | 5710 | 5680 | 16066 |
| 622 | 20240423 | 090000 | 237503400 | 5700 | 5680 | 5710 | 5680 | 41558 |