34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 3 | 20240423 | 191900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20240423 | 191800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20240423 | 191700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20240423 | 191600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20240423 | 191500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20240423 | 191400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20240423 | 191300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20240423 | 191200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20240423 | 191100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20240423 | 191000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20240423 | 190900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20240423 | 190800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20240423 | 190700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20240423 | 190600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20240423 | 190500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20240423 | 190400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20240423 | 190300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20240423 | 190200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20240423 | 190100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20240423 | 190000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20240423 | 185900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20240423 | 185800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20240423 | 185700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20240423 | 185600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20240423 | 185500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20240423 | 185400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20240423 | 185300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20240423 | 185200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20240423 | 185100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20240423 | 185000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 33 | 20240423 | 184900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20240423 | 184800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20240423 | 184700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20240423 | 184600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20240423 | 184500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20240423 | 184400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20240423 | 184300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20240423 | 184200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20240423 | 184100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20240423 | 184000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20240423 | 183900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20240423 | 183800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20240423 | 183700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20240423 | 183600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20240423 | 183500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20240423 | 183400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20240423 | 183300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20240423 | 183200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20240423 | 183100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20240423 | 183000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20240423 | 182900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20240423 | 182800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20240423 | 182700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20240423 | 182600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20240423 | 182500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20240423 | 182400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20240423 | 182300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20240423 | 182200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20240423 | 182100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20240423 | 182000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 63 | 20240423 | 181900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20240423 | 181800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20240423 | 181700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20240423 | 181600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20240423 | 181500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20240423 | 181400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20240423 | 181300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20240423 | 181200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20240423 | 181100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20240423 | 181000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20240423 | 180900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20240423 | 180800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20240423 | 180700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20240423 | 180600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20240423 | 180500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20240423 | 180400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20240423 | 180300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20240423 | 180200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20240423 | 180100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20240423 | 180000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20240423 | 175900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20240423 | 175800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20240423 | 175700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20240423 | 175600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20240423 | 175500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20240423 | 175400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20240423 | 175300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20240423 | 175200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20240423 | 175100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20240423 | 175000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 93 | 20240423 | 174900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20240423 | 174800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20240423 | 174700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20240423 | 174600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20240423 | 174500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20240423 | 174400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20240423 | 174300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20240423 | 174200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20240423 | 174100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20240423 | 174000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20240423 | 173900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20240423 | 173800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20240423 | 173700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20240423 | 173600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20240423 | 173500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20240423 | 173400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20240423 | 173300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20240423 | 173200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20240423 | 173100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20240423 | 173000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20240423 | 172900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20240423 | 172800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20240423 | 172700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20240423 | 172600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20240423 | 172500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20240423 | 172400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20240423 | 172300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20240423 | 172200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20240423 | 172100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20240423 | 172000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 123 | 20240423 | 171900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20240423 | 171800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20240423 | 171700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20240423 | 171600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20240423 | 171500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20240423 | 171400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20240423 | 171300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20240423 | 171200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20240423 | 171100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20240423 | 171000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20240423 | 170900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20240423 | 170800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20240423 | 170700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20240423 | 170600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20240423 | 170500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20240423 | 170400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20240423 | 170300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20240423 | 170200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20240423 | 170100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20240423 | 170000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20240423 | 165900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20240423 | 165800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20240423 | 165700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20240423 | 165600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20240423 | 165500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20240423 | 165400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20240423 | 165300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20240423 | 165200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20240423 | 165100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20240423 | 165000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 153 | 20240423 | 164900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20240423 | 164800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20240423 | 164700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20240423 | 164600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20240423 | 164500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20240423 | 164400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20240423 | 164300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20240423 | 164200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20240423 | 164100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20240423 | 164000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20240423 | 163900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20240423 | 163800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20240423 | 163700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20240423 | 163600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20240423 | 163500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20240423 | 163400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20240423 | 163300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20240423 | 163200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20240423 | 163100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20240423 | 163000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20240423 | 162900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20240423 | 162800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20240423 | 162700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20240423 | 162600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20240423 | 162500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20240423 | 162400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20240423 | 162300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20240423 | 162200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20240423 | 162100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20240423 | 162000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 183 | 20240423 | 161900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20240423 | 161800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20240423 | 161700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20240423 | 161600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20240423 | 161500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20240423 | 161400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20240423 | 161300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20240423 | 161200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20240423 | 161100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20240423 | 161000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20240423 | 160900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20240423 | 160800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20240423 | 160700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20240423 | 160600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20240423 | 160500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20240423 | 160400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20240423 | 160300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20240423 | 160200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20240423 | 160100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20240423 | 160000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20240423 | 155900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20240423 | 155800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20240423 | 155700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20240423 | 155600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20240423 | 155500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20240423 | 155400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20240423 | 155300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20240423 | 155200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20240423 | 155100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20240423 | 155000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 213 | 20240423 | 154900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20240423 | 154800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20240423 | 154700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20240423 | 154600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20240423 | 154500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20240423 | 154400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20240423 | 154300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20240423 | 154200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20240423 | 154100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20240423 | 154000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20240423 | 153900 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20240423 | 153800 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20240423 | 153700 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20240423 | 153600 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20240423 | 153500 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20240423 | 153400 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20240423 | 153300 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20240423 | 153200 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20240423 | 153100 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20240423 | 153000 | 13501435950 | 32050 | 32050 | 32050 | 32050 | 32665 |
| 233 | 20240423 | 152900 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20240423 | 152800 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20240423 | 152700 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20240423 | 152600 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20240423 | 152500 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240423 | 152400 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20240423 | 152300 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20240423 | 152200 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20240423 | 152100 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20240423 | 152000 | 12454522700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 243 | 20240423 | 151900 | 12454522700 | 32200 | 32200 | 32250 | 32150 | 3671 |
| 244 | 20240423 | 151800 | 12336368300 | 32200 | 32300 | 32300 | 32200 | 1487 |
| 245 | 20240423 | 151700 | 12288414300 | 32250 | 32250 | 32300 | 32250 | 810 |
| 246 | 20240423 | 151600 | 12262265650 | 32250 | 32300 | 32300 | 32250 | 705 |
| 247 | 20240423 | 151500 | 12239501900 | 32300 | 32350 | 32350 | 32300 | 1018 |
| 248 | 20240423 | 151400 | 12206595750 | 32350 | 32350 | 32350 | 32300 | 1038 |
| 249 | 20240423 | 151300 | 12173018550 | 32350 | 32200 | 32350 | 32200 | 3786 |
| 250 | 20240423 | 151200 | 12050923450 | 32200 | 32200 | 32250 | 32200 | 2353 |
| 251 | 20240423 | 151100 | 11975137550 | 32250 | 32200 | 32250 | 32200 | 1833 |
| 252 | 20240423 | 151000 | 11916114250 | 32150 | 32250 | 32250 | 32150 | 560 |
| 253 | 20240423 | 150900 | 11898104050 | 32250 | 32200 | 32250 | 32100 | 3068 |
| 254 | 20240423 | 150800 | 11799360750 | 32200 | 32200 | 32250 | 32150 | 4478 |
| 255 | 20240423 | 150700 | 11655339700 | 32250 | 32250 | 32250 | 32200 | 666 |
| 256 | 20240423 | 150600 | 11633878300 | 32200 | 32250 | 32250 | 32200 | 1502 |
| 257 | 20240423 | 150500 | 11585477700 | 32200 | 32200 | 32250 | 32200 | 757 |
| 258 | 20240423 | 150400 | 11561091350 | 32200 | 32200 | 32250 | 32200 | 896 |
| 259 | 20240423 | 150300 | 11532227600 | 32250 | 32250 | 32250 | 32200 | 1928 |
| 260 | 20240423 | 150200 | 11470057600 | 32250 | 32250 | 32250 | 32200 | 1916 |
| 261 | 20240423 | 150100 | 11408324900 | 32250 | 32250 | 32300 | 32250 | 555 |
| 262 | 20240423 | 150000 | 11390419400 | 32250 | 32250 | 32300 | 32250 | 1158 |
| 263 | 20240423 | 145900 | 11353063450 | 32250 | 32300 | 32300 | 32250 | 779 |
| 264 | 20240423 | 145800 | 11327925350 | 32250 | 32300 | 32350 | 32250 | 797 |
| 265 | 20240423 | 145700 | 11302196250 | 32300 | 32300 | 32350 | 32250 | 1054 |
| 266 | 20240423 | 145600 | 11268160800 | 32250 | 32300 | 32300 | 32250 | 499 |
| 267 | 20240423 | 145500 | 11252048000 | 32300 | 32300 | 32300 | 32250 | 1153 |
| 268 | 20240423 | 145400 | 11214808300 | 32300 | 32300 | 32350 | 32300 | 521 |
| 269 | 20240423 | 145300 | 11197979950 | 32300 | 32250 | 32350 | 32250 | 1446 |
| 270 | 20240423 | 145200 | 11151275500 | 32250 | 32300 | 32300 | 32250 | 569 |
| 271 | 20240423 | 145100 | 11132914700 | 32300 | 32250 | 32300 | 32250 | 1332 |
| 272 | 20240423 | 145000 | 11089897400 | 32250 | 32350 | 32350 | 32250 | 614 |
| 273 | 20240423 | 144900 | 11070082750 | 32350 | 32300 | 32350 | 32250 | 933 |
| 274 | 20240423 | 144800 | 11039951600 | 32300 | 32300 | 32350 | 32300 | 1807 |
| 275 | 20240423 | 144700 | 10981581750 | 32350 | 32300 | 32350 | 32300 | 959 |
| 276 | 20240423 | 144600 | 10950605400 | 32300 | 32300 | 32350 | 32300 | 732 |
| 277 | 20240423 | 144500 | 10926953050 | 32300 | 32350 | 32400 | 32300 | 796 |
| 278 | 20240423 | 144400 | 10901199400 | 32350 | 32400 | 32450 | 32350 | 1971 |
| 279 | 20240423 | 144300 | 10837395000 | 32450 | 32450 | 32500 | 32400 | 738 |
| 280 | 20240423 | 144200 | 10813449100 | 32450 | 32450 | 32500 | 32450 | 699 |
| 281 | 20240423 | 144100 | 10790765650 | 32450 | 32450 | 32500 | 32450 | 566 |
| 282 | 20240423 | 144000 | 10772389900 | 32450 | 32500 | 32500 | 32450 | 1090 |
| 283 | 20240423 | 143900 | 10736981050 | 32450 | 32500 | 32500 | 32450 | 591 |
| 284 | 20240423 | 143800 | 10717788150 | 32450 | 32450 | 32500 | 32450 | 1371 |
| 285 | 20240423 | 143700 | 10673244100 | 32450 | 32500 | 32550 | 32450 | 1457 |
| 286 | 20240423 | 143600 | 10625908000 | 32500 | 32500 | 32550 | 32500 | 544 |
| 287 | 20240423 | 143500 | 10608225500 | 32450 | 32500 | 32500 | 32450 | 575 |
| 288 | 20240423 | 143400 | 10589552550 | 32550 | 32450 | 32550 | 32450 | 1470 |
| 289 | 20240423 | 143300 | 10541751400 | 32450 | 32450 | 32500 | 32450 | 950 |
| 290 | 20240423 | 143200 | 10510920950 | 32450 | 32400 | 32500 | 32400 | 1020 |
| 291 | 20240423 | 143100 | 10477822600 | 32400 | 32400 | 32450 | 32400 | 609 |
| 292 | 20240423 | 143000 | 10458080600 | 32400 | 32400 | 32450 | 32400 | 419 |
| 293 | 20240423 | 142900 | 10444501450 | 32450 | 32400 | 32450 | 32350 | 604 |
| 294 | 20240423 | 142800 | 10424945050 | 32350 | 32350 | 32400 | 32350 | 432 |
| 295 | 20240423 | 142700 | 10410963900 | 32400 | 32350 | 32450 | 32350 | 641 |
| 296 | 20240423 | 142600 | 10390197550 | 32350 | 32350 | 32350 | 32300 | 492 |
| 297 | 20240423 | 142500 | 10374286350 | 32350 | 32300 | 32400 | 32300 | 828 |
| 298 | 20240423 | 142400 | 10347503900 | 32350 | 32250 | 32350 | 32250 | 715 |
| 299 | 20240423 | 142300 | 10324388850 | 32250 | 32350 | 32350 | 32250 | 664 |
| 300 | 20240423 | 142200 | 10302933750 | 32300 | 32350 | 32350 | 32250 | 481 |
| 301 | 20240423 | 142100 | 10287407500 | 32350 | 32300 | 32350 | 32300 | 591 |
| 302 | 20240423 | 142000 | 10268317050 | 32350 | 32250 | 32400 | 32250 | 629 |
| 303 | 20240423 | 141900 | 10248000000 | 32250 | 32200 | 32300 | 32200 | 619 |
| 304 | 20240423 | 141800 | 10228030150 | 32200 | 32300 | 32300 | 32150 | 417 |
| 305 | 20240423 | 141700 | 10214599900 | 32200 | 32150 | 32300 | 32150 | 583 |
| 306 | 20240423 | 141600 | 10195818000 | 32200 | 32200 | 32250 | 32200 | 2009 |
| 307 | 20240423 | 141500 | 10131107050 | 32200 | 32250 | 32250 | 32200 | 492 |
| 308 | 20240423 | 141400 | 10115247800 | 32250 | 32250 | 32300 | 32250 | 857 |
| 309 | 20240423 | 141300 | 10087608900 | 32250 | 32200 | 32250 | 32200 | 3660 |
| 310 | 20240423 | 141200 | 9969664550 | 32250 | 32200 | 32300 | 32200 | 914 |
| 311 | 20240423 | 141100 | 9940182450 | 32200 | 32200 | 32250 | 32200 | 2620 |
| 312 | 20240423 | 141000 | 9855773700 | 32200 | 32200 | 32250 | 32200 | 769 |
| 313 | 20240423 | 140900 | 9831009950 | 32200 | 32300 | 32300 | 32200 | 503 |
| 314 | 20240423 | 140800 | 9814779050 | 32300 | 32300 | 32300 | 32250 | 765 |
| 315 | 20240423 | 140700 | 9790076150 | 32300 | 32300 | 32350 | 32300 | 449 |
| 316 | 20240423 | 140600 | 9775572700 | 32300 | 32250 | 32350 | 32250 | 1188 |
| 317 | 20240423 | 140500 | 9737227350 | 32300 | 32300 | 32300 | 32250 | 2293 |
| 318 | 20240423 | 140400 | 9663260750 | 32350 | 32350 | 32350 | 32300 | 304 |
| 319 | 20240423 | 140300 | 9653432950 | 32350 | 32350 | 32350 | 32300 | 529 |
| 320 | 20240423 | 140200 | 9636331150 | 32300 | 32300 | 32350 | 32300 | 524 |
| 321 | 20240423 | 140100 | 9619402300 | 32300 | 32300 | 32350 | 32300 | 348 |
| 322 | 20240423 | 140000 | 9608161850 | 32300 | 32300 | 32350 | 32300 | 812 |
| 323 | 20240423 | 135900 | 9581921200 | 32350 | 32350 | 32350 | 32300 | 446 |
| 324 | 20240423 | 135800 | 9567511050 | 32350 | 32300 | 32350 | 32300 | 305 |
| 325 | 20240423 | 135700 | 9557659300 | 32300 | 32300 | 32350 | 32300 | 2435 |
| 326 | 20240423 | 135600 | 9478987150 | 32300 | 32350 | 32350 | 32300 | 268 |
| 327 | 20240423 | 135500 | 9470326750 | 32350 | 32350 | 32400 | 32350 | 1357 |
| 328 | 20240423 | 135400 | 9426423350 | 32350 | 32400 | 32400 | 32350 | 672 |
| 329 | 20240423 | 135300 | 9404670750 | 32350 | 32350 | 32400 | 32350 | 419 |
| 330 | 20240423 | 135200 | 9391114750 | 32350 | 32350 | 32400 | 32350 | 394 |
| 331 | 20240423 | 135100 | 9378363750 | 32350 | 32350 | 32400 | 32350 | 550 |
| 332 | 20240423 | 135000 | 9360558850 | 32400 | 32350 | 32400 | 32350 | 275 |
| 333 | 20240423 | 134900 | 9351657300 | 32350 | 32400 | 32400 | 32350 | 453 |
| 334 | 20240423 | 134800 | 9336989350 | 32400 | 32350 | 32400 | 32350 | 679 |
| 335 | 20240423 | 134700 | 9315004750 | 32400 | 32400 | 32400 | 32400 | 345 |
| 336 | 20240423 | 134600 | 9303826750 | 32400 | 32450 | 32450 | 32400 | 696 |
| 337 | 20240423 | 134500 | 9281273000 | 32450 | 32450 | 32450 | 32400 | 716 |
| 338 | 20240423 | 134400 | 9258057300 | 32450 | 32450 | 32450 | 32400 | 355 |
| 339 | 20240423 | 134300 | 9246545150 | 32400 | 32400 | 32450 | 32400 | 541 |
| 340 | 20240423 | 134200 | 9229007700 | 32450 | 32400 | 32450 | 32400 | 800 |
| 341 | 20240423 | 134100 | 9203075100 | 32450 | 32450 | 32450 | 32400 | 785 |
| 342 | 20240423 | 134000 | 9177617350 | 32400 | 32400 | 32450 | 32350 | 540 |
| 343 | 20240423 | 133900 | 9160123100 | 32400 | 32350 | 32400 | 32350 | 932 |
| 344 | 20240423 | 133800 | 9129940850 | 32400 | 32350 | 32400 | 32350 | 300 |
| 345 | 20240423 | 133700 | 9120227950 | 32350 | 32400 | 32400 | 32350 | 512 |
| 346 | 20240423 | 133600 | 9103649500 | 32400 | 32400 | 32400 | 32350 | 1739 |
| 347 | 20240423 | 133500 | 9047328150 | 32450 | 32400 | 32450 | 32400 | 602 |
| 348 | 20240423 | 133400 | 9027822500 | 32400 | 32500 | 32500 | 32400 | 3695 |
| 349 | 20240423 | 133300 | 8907957750 | 32500 | 32450 | 32500 | 32450 | 635 |
| 350 | 20240423 | 133200 | 8887346200 | 32450 | 32450 | 32500 | 32450 | 304 |
| 351 | 20240423 | 133100 | 8877476900 | 32450 | 32500 | 32500 | 32450 | 616 |
| 352 | 20240423 | 133000 | 8857470700 | 32500 | 32550 | 32550 | 32450 | 1625 |
| 353 | 20240423 | 132900 | 8804694700 | 32500 | 32500 | 32500 | 32450 | 1225 |
| 354 | 20240423 | 132800 | 8764900750 | 32500 | 32450 | 32500 | 32450 | 666 |
| 355 | 20240423 | 132700 | 8743270200 | 32450 | 32500 | 32500 | 32450 | 689 |
| 356 | 20240423 | 132600 | 8720908150 | 32500 | 32500 | 32500 | 32450 | 325 |
| 357 | 20240423 | 132500 | 8710358100 | 32500 | 32500 | 32550 | 32500 | 746 |
| 358 | 20240423 | 132400 | 8686100700 | 32500 | 32550 | 32550 | 32500 | 702 |
| 359 | 20240423 | 132300 | 8663281950 | 32550 | 32500 | 32550 | 32500 | 525 |
| 360 | 20240423 | 132200 | 8646217500 | 32500 | 32500 | 32550 | 32500 | 1298 |
| 361 | 20240423 | 132100 | 8603990000 | 32500 | 32550 | 32550 | 32500 | 410 |
| 362 | 20240423 | 132000 | 8590661100 | 32600 | 32600 | 32600 | 32500 | 3897 |
| 363 | 20240423 | 131900 | 8463690750 | 32550 | 32550 | 32600 | 32550 | 704 |
| 364 | 20240423 | 131800 | 8440752000 | 32550 | 32550 | 32600 | 32550 | 377 |
| 365 | 20240423 | 131700 | 8428480000 | 32550 | 32600 | 32650 | 32550 | 2301 |
| 366 | 20240423 | 131600 | 8353485200 | 32600 | 32650 | 32700 | 32600 | 706 |
| 367 | 20240423 | 131500 | 8330426950 | 32650 | 32700 | 32700 | 32600 | 257 |
| 368 | 20240423 | 131400 | 8322043800 | 32600 | 32700 | 32750 | 32600 | 2753 |
| 369 | 20240423 | 131300 | 8232137400 | 32700 | 32700 | 32750 | 32700 | 1261 |
| 370 | 20240423 | 131200 | 8190868000 | 32700 | 32750 | 32750 | 32700 | 253 |
| 371 | 20240423 | 131100 | 8182589300 | 32700 | 32700 | 32750 | 32700 | 28 |
| 372 | 20240423 | 131000 | 8181672850 | 32700 | 32750 | 32750 | 32700 | 433 |
| 373 | 20240423 | 130900 | 8167492550 | 32700 | 32700 | 32750 | 32700 | 100 |
| 374 | 20240423 | 130800 | 8164222300 | 32700 | 32700 | 32750 | 32700 | 633 |
| 375 | 20240423 | 130700 | 8143493800 | 32700 | 32700 | 32750 | 32700 | 174 |
| 376 | 20240423 | 130600 | 8137803800 | 32700 | 32750 | 32750 | 32650 | 195 |
| 377 | 20240423 | 130500 | 8131423350 | 32750 | 32700 | 32750 | 32700 | 262 |
| 378 | 20240423 | 130400 | 8122852100 | 32700 | 32750 | 32750 | 32700 | 355 |
| 379 | 20240423 | 130300 | 8111230900 | 32750 | 32700 | 32750 | 32650 | 150 |
| 380 | 20240423 | 130200 | 8106326550 | 32700 | 32700 | 32700 | 32700 | 101 |
| 381 | 20240423 | 130100 | 8103023850 | 32700 | 32750 | 32750 | 32700 | 422 |
| 382 | 20240423 | 130000 | 8089207550 | 32700 | 32750 | 32750 | 32700 | 646 |
| 383 | 20240423 | 125900 | 8068083150 | 32700 | 32700 | 32700 | 32700 | 509 |
| 384 | 20240423 | 125800 | 8051438850 | 32700 | 32700 | 32700 | 32650 | 1406 |
| 385 | 20240423 | 125700 | 8005462700 | 32700 | 32700 | 32700 | 32650 | 58 |
| 386 | 20240423 | 125600 | 8003566350 | 32700 | 32650 | 32700 | 32650 | 123 |
| 387 | 20240423 | 125500 | 7999546350 | 32650 | 32650 | 32700 | 32650 | 396 |
| 388 | 20240423 | 125400 | 7986604600 | 32700 | 32700 | 32700 | 32650 | 450 |
| 389 | 20240423 | 125300 | 7971904650 | 32650 | 32650 | 32650 | 32650 | 132 |
| 390 | 20240423 | 125200 | 7967594850 | 32700 | 32600 | 32700 | 32600 | 272 |
| 391 | 20240423 | 125100 | 7958713050 | 32650 | 32600 | 32650 | 32600 | 597 |
| 392 | 20240423 | 125000 | 7939237350 | 32650 | 32650 | 32650 | 32650 | 13 |
| 393 | 20240423 | 124900 | 7938812900 | 32600 | 32650 | 32650 | 32600 | 415 |
| 394 | 20240423 | 124800 | 7925263200 | 32600 | 32600 | 32650 | 32600 | 51 |
| 395 | 20240423 | 124700 | 7923600400 | 32650 | 32650 | 32650 | 32600 | 133 |
| 396 | 20240423 | 124600 | 7919260000 | 32600 | 32650 | 32650 | 32600 | 291 |
| 397 | 20240423 | 124500 | 7909760950 | 32650 | 32600 | 32650 | 32600 | 287 |
| 398 | 20240423 | 124400 | 7900395050 | 32650 | 32650 | 32650 | 32600 | 482 |
| 399 | 20240423 | 124300 | 7884677750 | 32650 | 32600 | 32650 | 32600 | 485 |
| 400 | 20240423 | 124200 | 7868851950 | 32650 | 32600 | 32650 | 32600 | 110 |
| 401 | 20240423 | 124100 | 7865262450 | 32600 | 32600 | 32650 | 32600 | 202 |
| 402 | 20240423 | 124000 | 7858677150 | 32600 | 32650 | 32650 | 32600 | 331 |
| 403 | 20240423 | 123900 | 7847870050 | 32650 | 32600 | 32650 | 32600 | 104 |
| 404 | 20240423 | 123800 | 7844478950 | 32600 | 32600 | 32600 | 32600 | 339 |
| 405 | 20240423 | 123700 | 7833427550 | 32650 | 32700 | 32700 | 32600 | 1082 |
| 406 | 20240423 | 123600 | 7798111000 | 32700 | 32600 | 32700 | 32600 | 270 |
| 407 | 20240423 | 123500 | 7789294900 | 32650 | 32600 | 32650 | 32600 | 474 |
| 408 | 20240423 | 123400 | 7773823900 | 32650 | 32600 | 32650 | 32600 | 544 |
| 409 | 20240423 | 123300 | 7756077100 | 32650 | 32650 | 32650 | 32600 | 589 |
| 410 | 20240423 | 123200 | 7736846350 | 32600 | 32600 | 32650 | 32600 | 45 |
| 411 | 20240423 | 123100 | 7735378150 | 32600 | 32650 | 32650 | 32600 | 254 |
| 412 | 20240423 | 123000 | 7727085100 | 32600 | 32650 | 32650 | 32600 | 711 |
| 413 | 20240423 | 122900 | 7703902600 | 32600 | 32650 | 32650 | 32600 | 49 |
| 414 | 20240423 | 122800 | 7702302800 | 32650 | 32650 | 32650 | 32600 | 537 |
| 415 | 20240423 | 122700 | 7684779400 | 32600 | 32600 | 32600 | 32600 | 4 |
| 416 | 20240423 | 122600 | 7684649000 | 32650 | 32650 | 32650 | 32600 | 152 |
| 417 | 20240423 | 122500 | 7679686300 | 32650 | 32650 | 32650 | 32600 | 377 |
| 418 | 20240423 | 122400 | 7667382500 | 32650 | 32650 | 32650 | 32650 | 138 |
| 419 | 20240423 | 122300 | 7662876800 | 32650 | 32650 | 32650 | 32600 | 150 |
| 420 | 20240423 | 122200 | 7657979350 | 32600 | 32550 | 32600 | 32550 | 225 |
| 421 | 20240423 | 122100 | 7650647500 | 32550 | 32600 | 32600 | 32550 | 192 |
| 422 | 20240423 | 122000 | 7644394200 | 32550 | 32650 | 32650 | 32550 | 900 |
| 423 | 20240423 | 121900 | 7615068700 | 32650 | 32600 | 32650 | 32550 | 281 |
| 424 | 20240423 | 121800 | 7605905750 | 32600 | 32550 | 32600 | 32550 | 65 |
| 425 | 20240423 | 121700 | 7603788650 | 32600 | 32600 | 32650 | 32600 | 16 |
| 426 | 20240423 | 121600 | 7603266850 | 32600 | 32600 | 32650 | 32600 | 345 |
| 427 | 20240423 | 121500 | 7592004200 | 32600 | 32650 | 32650 | 32550 | 38 |
| 428 | 20240423 | 121400 | 7590764850 | 32650 | 32550 | 32650 | 32550 | 107 |
| 429 | 20240423 | 121300 | 7587275400 | 32600 | 32550 | 32600 | 32550 | 295 |
| 430 | 20240423 | 121200 | 7577660550 | 32600 | 32600 | 32600 | 32550 | 282 |
| 431 | 20240423 | 121100 | 7568472350 | 32600 | 32550 | 32600 | 32550 | 91 |
| 432 | 20240423 | 121000 | 7565509000 | 32600 | 32600 | 32600 | 32600 | 360 |
| 433 | 20240423 | 120900 | 7553773000 | 32600 | 32600 | 32600 | 32550 | 116 |
| 434 | 20240423 | 120800 | 7549991450 | 32600 | 32600 | 32600 | 32600 | 309 |
| 435 | 20240423 | 120700 | 7539918050 | 32550 | 32550 | 32550 | 32550 | 341 |
| 436 | 20240423 | 120600 | 7528818500 | 32550 | 32600 | 32600 | 32550 | 111 |
| 437 | 20240423 | 120500 | 7525205350 | 32600 | 32550 | 32600 | 32550 | 207 |
| 438 | 20240423 | 120400 | 7518466800 | 32550 | 32550 | 32550 | 32500 | 223 |
| 439 | 20240423 | 120300 | 7511211250 | 32550 | 32550 | 32550 | 32500 | 732 |
| 440 | 20240423 | 120200 | 7487403250 | 32550 | 32550 | 32600 | 32550 | 253 |
| 441 | 20240423 | 120100 | 7479164500 | 32550 | 32500 | 32550 | 32500 | 318 |
| 442 | 20240423 | 120000 | 7468818350 | 32550 | 32550 | 32600 | 32500 | 118 |
| 443 | 20240423 | 115900 | 7464974350 | 32500 | 32550 | 32550 | 32500 | 661 |
| 444 | 20240423 | 115800 | 7443476500 | 32500 | 32550 | 32550 | 32500 | 238 |
| 445 | 20240423 | 115700 | 7435737100 | 32500 | 32600 | 32600 | 32500 | 783 |
| 446 | 20240423 | 115600 | 7410255400 | 32550 | 32600 | 32600 | 32550 | 963 |
| 447 | 20240423 | 115500 | 7378894750 | 32550 | 32600 | 32600 | 32550 | 303 |
| 448 | 20240423 | 115400 | 7369023100 | 32600 | 32600 | 32650 | 32550 | 348 |
| 449 | 20240423 | 115300 | 7357686400 | 32650 | 32550 | 32650 | 32550 | 622 |
| 450 | 20240423 | 115200 | 7337406350 | 32600 | 32600 | 32600 | 32550 | 74 |
| 451 | 20240423 | 115100 | 7334996200 | 32550 | 32650 | 32650 | 32550 | 445 |
| 452 | 20240423 | 115000 | 7320491950 | 32650 | 32600 | 32650 | 32550 | 491 |
| 453 | 20240423 | 114900 | 7304481850 | 32600 | 32600 | 32600 | 32550 | 185 |
| 454 | 20240423 | 114800 | 7298450900 | 32600 | 32650 | 32650 | 32550 | 469 |
| 455 | 20240423 | 114700 | 7283161300 | 32600 | 32550 | 32650 | 32550 | 572 |
| 456 | 20240423 | 114600 | 7264517150 | 32550 | 32550 | 32600 | 32550 | 449 |
| 457 | 20240423 | 114500 | 7249897550 | 32600 | 32600 | 32600 | 32550 | 121 |
| 458 | 20240423 | 114400 | 7245958650 | 32550 | 32550 | 32600 | 32550 | 409 |
| 459 | 20240423 | 114300 | 7232626550 | 32550 | 32550 | 32600 | 32550 | 386 |
| 460 | 20240423 | 114200 | 7220059100 | 32550 | 32600 | 32650 | 32550 | 434 |
| 461 | 20240423 | 114100 | 7205905200 | 32650 | 32600 | 32650 | 32600 | 349 |
| 462 | 20240423 | 114000 | 7194520200 | 32550 | 32600 | 32600 | 32550 | 394 |
| 463 | 20240423 | 113900 | 7181693050 | 32550 | 32600 | 32650 | 32550 | 729 |
| 464 | 20240423 | 113800 | 7157930450 | 32600 | 32500 | 32600 | 32500 | 376 |
| 465 | 20240423 | 113700 | 7145701850 | 32500 | 32600 | 32600 | 32500 | 849 |
| 466 | 20240423 | 113600 | 7118059950 | 32600 | 32600 | 32600 | 32550 | 284 |
| 467 | 20240423 | 113500 | 7108812800 | 32600 | 32600 | 32600 | 32550 | 371 |
| 468 | 20240423 | 113400 | 7096720950 | 32550 | 32550 | 32550 | 32500 | 564 |
| 469 | 20240423 | 113300 | 7078368400 | 32500 | 32550 | 32550 | 32500 | 271 |
| 470 | 20240423 | 113200 | 7069554700 | 32550 | 32500 | 32550 | 32500 | 756 |
| 471 | 20240423 | 113100 | 7044963000 | 32500 | 32500 | 32550 | 32500 | 210 |
| 472 | 20240423 | 113000 | 7038137100 | 32550 | 32550 | 32550 | 32550 | 183 |
| 473 | 20240423 | 112900 | 7032180450 | 32500 | 32550 | 32550 | 32500 | 676 |
| 474 | 20240423 | 112800 | 7010195200 | 32550 | 32500 | 32550 | 32500 | 262 |
| 475 | 20240423 | 112700 | 7001676700 | 32550 | 32500 | 32550 | 32500 | 987 |
| 476 | 20240423 | 112600 | 6969595300 | 32500 | 32600 | 32600 | 32500 | 503 |
| 477 | 20240423 | 112500 | 6953209450 | 32600 | 32600 | 32600 | 32550 | 645 |
| 478 | 20240423 | 112400 | 6932208600 | 32600 | 32550 | 32600 | 32550 | 35 |
| 479 | 20240423 | 112300 | 6931068600 | 32600 | 32650 | 32650 | 32550 | 868 |
| 480 | 20240423 | 112200 | 6902767600 | 32600 | 32650 | 32650 | 32550 | 590 |
| 481 | 20240423 | 112100 | 6883531100 | 32600 | 32650 | 32650 | 32600 | 253 |
| 482 | 20240423 | 112000 | 6875278100 | 32600 | 32550 | 32650 | 32550 | 486 |
| 483 | 20240423 | 111900 | 6859434550 | 32550 | 32600 | 32600 | 32550 | 107 |
| 484 | 20240423 | 111800 | 6855946900 | 32550 | 32600 | 32600 | 32550 | 598 |
| 485 | 20240423 | 111700 | 6836471900 | 32600 | 32550 | 32600 | 32550 | 1358 |
| 486 | 20240423 | 111600 | 6792223500 | 32550 | 32600 | 32600 | 32550 | 212 |
| 487 | 20240423 | 111500 | 6785314800 | 32600 | 32600 | 32600 | 32550 | 352 |
| 488 | 20240423 | 111400 | 6773853250 | 32600 | 32600 | 32600 | 32550 | 464 |
| 489 | 20240423 | 111300 | 6758733550 | 32600 | 32600 | 32600 | 32550 | 168 |
| 490 | 20240423 | 111200 | 6753258300 | 32600 | 32600 | 32600 | 32550 | 657 |
| 491 | 20240423 | 111100 | 6731860600 | 32550 | 32500 | 32550 | 32500 | 309 |
| 492 | 20240423 | 111000 | 6721810750 | 32550 | 32500 | 32550 | 32500 | 142 |
| 493 | 20240423 | 110900 | 6717189750 | 32550 | 32550 | 32550 | 32500 | 382 |
| 494 | 20240423 | 110800 | 6704770050 | 32500 | 32500 | 32550 | 32500 | 850 |
| 495 | 20240423 | 110700 | 6677105700 | 32500 | 32500 | 32550 | 32500 | 1786 |
| 496 | 20240423 | 110600 | 6618994750 | 32550 | 32500 | 32550 | 32450 | 1037 |
| 497 | 20240423 | 110500 | 6585294050 | 32500 | 32500 | 32500 | 32450 | 374 |
| 498 | 20240423 | 110400 | 6573143950 | 32500 | 32550 | 32600 | 32450 | 1199 |
| 499 | 20240423 | 110300 | 6534173450 | 32550 | 32500 | 32600 | 32500 | 1919 |
| 500 | 20240423 | 110200 | 6471792400 | 32500 | 32550 | 32550 | 32500 | 386 |
| 501 | 20240423 | 110100 | 6459229950 | 32600 | 32600 | 32600 | 32500 | 490 |
| 502 | 20240423 | 110000 | 6443284850 | 32500 | 32600 | 32600 | 32500 | 906 |
| 503 | 20240423 | 105900 | 6413790450 | 32550 | 32550 | 32600 | 32500 | 1001 |
| 504 | 20240423 | 105800 | 6381215500 | 32550 | 32600 | 32600 | 32500 | 2793 |
| 505 | 20240423 | 105700 | 6290309150 | 32550 | 32550 | 32600 | 32500 | 820 |
| 506 | 20240423 | 105600 | 6263619500 | 32550 | 32550 | 32600 | 32500 | 3188 |
| 507 | 20240423 | 105500 | 6159863950 | 32550 | 32700 | 32700 | 32550 | 2306 |
| 508 | 20240423 | 105400 | 6084706450 | 32650 | 32600 | 32650 | 32600 | 820 |
| 509 | 20240423 | 105300 | 6057940050 | 32600 | 32650 | 32700 | 32600 | 1636 |
| 510 | 20240423 | 105200 | 6004531300 | 32700 | 32700 | 32700 | 32650 | 1424 |
| 511 | 20240423 | 105100 | 5958014300 | 32700 | 32700 | 32750 | 32650 | 857 |
| 512 | 20240423 | 105000 | 5929979200 | 32700 | 32700 | 32750 | 32700 | 697 |
| 513 | 20240423 | 104900 | 5907186850 | 32700 | 32750 | 32750 | 32650 | 621 |
| 514 | 20240423 | 104800 | 5886862650 | 32750 | 32700 | 32750 | 32700 | 278 |
| 515 | 20240423 | 104700 | 5877768950 | 32700 | 32700 | 32750 | 32700 | 1227 |
| 516 | 20240423 | 104600 | 5837609350 | 32700 | 32700 | 32750 | 32700 | 482 |
| 517 | 20240423 | 104500 | 5821839000 | 32750 | 32700 | 32750 | 32700 | 816 |
| 518 | 20240423 | 104400 | 5795128300 | 32700 | 32700 | 32750 | 32650 | 950 |
| 519 | 20240423 | 104300 | 5764057600 | 32700 | 32700 | 32750 | 32700 | 379 |
| 520 | 20240423 | 104200 | 5751664100 | 32700 | 32650 | 32700 | 32650 | 224 |
| 521 | 20240423 | 104100 | 5744346100 | 32650 | 32700 | 32700 | 32650 | 738 |
| 522 | 20240423 | 104000 | 5720229950 | 32700 | 32650 | 32700 | 32650 | 182 |
| 523 | 20240423 | 103900 | 5714279050 | 32650 | 32750 | 32750 | 32650 | 554 |
| 524 | 20240423 | 103800 | 5696172400 | 32750 | 32700 | 32750 | 32650 | 455 |
| 525 | 20240423 | 103700 | 5681300000 | 32700 | 32750 | 32750 | 32700 | 1133 |
| 526 | 20240423 | 103600 | 5644249550 | 32700 | 32700 | 32750 | 32650 | 870 |
| 527 | 20240423 | 103500 | 5615804500 | 32700 | 32700 | 32750 | 32650 | 589 |
| 528 | 20240423 | 103400 | 5596532950 | 32750 | 32700 | 32750 | 32700 | 313 |
| 529 | 20240423 | 103300 | 5586296250 | 32650 | 32700 | 32750 | 32650 | 646 |
| 530 | 20240423 | 103200 | 5565174950 | 32750 | 32650 | 32750 | 32650 | 541 |
| 531 | 20240423 | 103100 | 5547467150 | 32650 | 32700 | 32750 | 32650 | 245 |
| 532 | 20240423 | 103000 | 5539452350 | 32700 | 32750 | 32750 | 32700 | 1371 |
| 533 | 20240423 | 102900 | 5494612450 | 32750 | 32750 | 32750 | 32700 | 740 |
| 534 | 20240423 | 102800 | 5470380150 | 32700 | 32750 | 32750 | 32700 | 600 |
| 535 | 20240423 | 102700 | 5450752400 | 32750 | 32800 | 32800 | 32700 | 358 |
| 536 | 20240423 | 102600 | 5439036000 | 32750 | 32700 | 32750 | 32700 | 749 |
| 537 | 20240423 | 102500 | 5414520100 | 32700 | 32700 | 32750 | 32700 | 310 |
| 538 | 20240423 | 102400 | 5404381750 | 32750 | 32700 | 32750 | 32650 | 1043 |
| 539 | 20240423 | 102300 | 5370277300 | 32700 | 32700 | 32700 | 32600 | 1198 |
| 540 | 20240423 | 102200 | 5331149350 | 32700 | 32650 | 32700 | 32650 | 464 |
| 541 | 20240423 | 102100 | 5315994600 | 32700 | 32650 | 32700 | 32650 | 379 |
| 542 | 20240423 | 102000 | 5303607050 | 32700 | 32700 | 32700 | 32650 | 245 |
| 543 | 20240423 | 101900 | 5295604250 | 32700 | 32700 | 32750 | 32650 | 416 |
| 544 | 20240423 | 101800 | 5282002350 | 32700 | 32650 | 32750 | 32650 | 339 |
| 545 | 20240423 | 101700 | 5270921900 | 32650 | 32700 | 32750 | 32650 | 1134 |
| 546 | 20240423 | 101600 | 5233839600 | 32700 | 32800 | 32800 | 32700 | 3087 |
| 547 | 20240423 | 101500 | 5132810000 | 32800 | 32800 | 32800 | 32750 | 606 |
| 548 | 20240423 | 101400 | 5112942050 | 32750 | 32800 | 32800 | 32750 | 920 |
| 549 | 20240423 | 101300 | 5082786100 | 32750 | 32750 | 32800 | 32750 | 375 |
| 550 | 20240423 | 101200 | 5070493750 | 32800 | 32750 | 32800 | 32700 | 274 |
| 551 | 20240423 | 101100 | 5061514850 | 32750 | 32750 | 32800 | 32700 | 595 |
| 552 | 20240423 | 101000 | 5042041550 | 32750 | 32750 | 32800 | 32750 | 1147 |
| 553 | 20240423 | 100900 | 5004472600 | 32800 | 32800 | 32800 | 32700 | 769 |
| 554 | 20240423 | 100800 | 4979273800 | 32800 | 32850 | 32850 | 32700 | 6824 |
| 555 | 20240423 | 100700 | 4755748850 | 32850 | 32850 | 32850 | 32800 | 329 |
| 556 | 20240423 | 100600 | 4744944900 | 32850 | 32800 | 32900 | 32800 | 297 |
| 557 | 20240423 | 100500 | 4735184250 | 32850 | 32900 | 32900 | 32850 | 1793 |
| 558 | 20240423 | 100400 | 4676239700 | 32850 | 32950 | 32950 | 32850 | 2114 |
| 559 | 20240423 | 100300 | 4606638950 | 32950 | 32900 | 33000 | 32900 | 1730 |
| 560 | 20240423 | 100200 | 4549626150 | 32950 | 32900 | 32950 | 32900 | 459 |
| 561 | 20240423 | 100100 | 4534521100 | 32900 | 32950 | 32950 | 32900 | 254 |
| 562 | 20240423 | 100000 | 4526159000 | 32950 | 32850 | 32950 | 32850 | 1473 |
| 563 | 20240423 | 095900 | 4477738650 | 32900 | 32900 | 32950 | 32850 | 286 |
| 564 | 20240423 | 095800 | 4468336250 | 32850 | 32900 | 32950 | 32850 | 373 |
| 565 | 20240423 | 095700 | 4456070150 | 32900 | 33000 | 33000 | 32850 | 729 |
| 566 | 20240423 | 095600 | 4432067550 | 33000 | 32900 | 33000 | 32900 | 2006 |
| 567 | 20240423 | 095500 | 4365957950 | 32900 | 32900 | 32950 | 32900 | 1561 |
| 568 | 20240423 | 095400 | 4314599900 | 32900 | 32800 | 32900 | 32800 | 1070 |
| 569 | 20240423 | 095300 | 4279469350 | 32800 | 32800 | 32850 | 32800 | 539 |
| 570 | 20240423 | 095200 | 4261782800 | 32800 | 32850 | 32850 | 32800 | 260 |
| 571 | 20240423 | 095100 | 4253252900 | 32800 | 32900 | 32900 | 32800 | 1041 |
| 572 | 20240423 | 095000 | 4219066250 | 32900 | 32900 | 32900 | 32850 | 163 |
| 573 | 20240423 | 094900 | 4213706100 | 32850 | 32950 | 32950 | 32850 | 1678 |
| 574 | 20240423 | 094800 | 4158509850 | 32900 | 32900 | 32950 | 32900 | 708 |
| 575 | 20240423 | 094700 | 4135201150 | 32900 | 32850 | 32950 | 32850 | 1970 |
| 576 | 20240423 | 094600 | 4070387000 | 32900 | 32800 | 32900 | 32800 | 3280 |
| 577 | 20240423 | 094500 | 3962639950 | 32850 | 32800 | 32850 | 32700 | 1447 |
| 578 | 20240423 | 094400 | 3915196150 | 32750 | 32750 | 32800 | 32750 | 452 |
| 579 | 20240423 | 094300 | 3900391450 | 32800 | 32800 | 32800 | 32700 | 1738 |
| 580 | 20240423 | 094200 | 3843487200 | 32800 | 32800 | 32850 | 32750 | 2368 |
| 581 | 20240423 | 094100 | 3765826950 | 32800 | 32800 | 32800 | 32700 | 281 |
| 582 | 20240423 | 094000 | 3756623450 | 32800 | 32700 | 32850 | 32700 | 3370 |
| 583 | 20240423 | 093900 | 3646186200 | 32700 | 32750 | 32750 | 32650 | 1798 |
| 584 | 20240423 | 093800 | 3587442450 | 32750 | 32750 | 32750 | 32650 | 269 |
| 585 | 20240423 | 093700 | 3578636650 | 32700 | 32650 | 32700 | 32650 | 1323 |
| 586 | 20240423 | 093600 | 3535394100 | 32600 | 32650 | 32650 | 32600 | 355 |
| 587 | 20240423 | 093500 | 3523803800 | 32650 | 32600 | 32650 | 32550 | 2263 |
| 588 | 20240423 | 093400 | 3450034500 | 32600 | 32600 | 32600 | 32550 | 1567 |
| 589 | 20240423 | 093300 | 3399010800 | 32550 | 32550 | 32550 | 32500 | 865 |
| 590 | 20240423 | 093200 | 3370860050 | 32550 | 32600 | 32600 | 32550 | 2900 |
| 591 | 20240423 | 093100 | 3276414450 | 32650 | 32650 | 32700 | 32600 | 1172 |
| 592 | 20240423 | 093000 | 3238200400 | 32650 | 32600 | 32700 | 32550 | 2635 |
| 593 | 20240423 | 092900 | 3152189750 | 32600 | 32600 | 32650 | 32600 | 690 |
| 594 | 20240423 | 092800 | 3129694250 | 32600 | 32700 | 32700 | 32600 | 284 |
| 595 | 20240423 | 092700 | 3120424200 | 32650 | 32700 | 32750 | 32600 | 611 |
| 596 | 20240423 | 092600 | 3100444650 | 32700 | 32650 | 32700 | 32550 | 4085 |
| 597 | 20240423 | 092500 | 2967330800 | 32650 | 32650 | 32650 | 32600 | 562 |
| 598 | 20240423 | 092400 | 2948993500 | 32700 | 32750 | 32750 | 32650 | 902 |
| 599 | 20240423 | 092300 | 2919490150 | 32750 | 32750 | 32800 | 32700 | 2081 |
| 600 | 20240423 | 092200 | 2851408650 | 32700 | 32750 | 32750 | 32700 | 344 |
| 601 | 20240423 | 092100 | 2840143250 | 32750 | 32900 | 32900 | 32750 | 1460 |
| 602 | 20240423 | 092000 | 2792207100 | 32900 | 32800 | 32900 | 32750 | 2087 |
| 603 | 20240423 | 091900 | 2723699500 | 32750 | 32800 | 32800 | 32750 | 671 |
| 604 | 20240423 | 091800 | 2701698050 | 32800 | 32700 | 32800 | 32650 | 2713 |
| 605 | 20240423 | 091700 | 2612874450 | 32700 | 32500 | 32700 | 32500 | 170 |
| 606 | 20240423 | 091600 | 2607342350 | 32500 | 32750 | 32750 | 32500 | 6999 |
| 607 | 20240423 | 091500 | 2379429350 | 32750 | 32650 | 32750 | 32600 | 1367 |
| 608 | 20240423 | 091400 | 2334758650 | 32700 | 32700 | 32700 | 32650 | 1132 |
| 609 | 20240423 | 091300 | 2297788800 | 32650 | 32700 | 32700 | 32600 | 2978 |
| 610 | 20240423 | 091200 | 2200549700 | 32700 | 32750 | 32800 | 32700 | 268 |
| 611 | 20240423 | 091100 | 2191777750 | 32750 | 32650 | 32750 | 32650 | 1832 |
| 612 | 20240423 | 091000 | 2131864650 | 32700 | 32850 | 32850 | 32700 | 14952 |
| 613 | 20240423 | 090900 | 1642064000 | 32850 | 32850 | 32900 | 32800 | 1201 |
| 614 | 20240423 | 090800 | 1602604450 | 32850 | 32850 | 32900 | 32850 | 2769 |
| 615 | 20240423 | 090700 | 1511634250 | 32900 | 32900 | 32900 | 32800 | 3176 |
| 616 | 20240423 | 090600 | 1407287800 | 32900 | 32950 | 32950 | 32750 | 5203 |
| 617 | 20240423 | 090500 | 1236482950 | 32950 | 33000 | 33000 | 32850 | 8013 |
| 618 | 20240423 | 090400 | 972847650 | 33000 | 32900 | 33000 | 32900 | 1706 |
| 619 | 20240423 | 090300 | 916658350 | 32900 | 32900 | 32950 | 32850 | 3225 |
| 620 | 20240423 | 090200 | 810562400 | 32950 | 32900 | 32950 | 32800 | 4622 |
| 621 | 20240423 | 090100 | 658628000 | 32900 | 32950 | 33000 | 32850 | 3919 |
| 622 | 20240423 | 090000 | 529510950 | 32950 | 32850 | 33050 | 32850 | 16103 |