33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 3 | 20240423 | 192600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 4 | 20240423 | 192500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 5 | 20240423 | 192400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 6 | 20240423 | 192300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 7 | 20240423 | 192200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 8 | 20240423 | 192100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 9 | 20240423 | 192000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 10 | 20240423 | 191900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 11 | 20240423 | 191800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 12 | 20240423 | 191700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 13 | 20240423 | 191600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 14 | 20240423 | 191500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 15 | 20240423 | 191400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 16 | 20240423 | 191300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 17 | 20240423 | 191200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 18 | 20240423 | 191100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 19 | 20240423 | 191000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 20 | 20240423 | 190900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 21 | 20240423 | 190800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 22 | 20240423 | 190700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 23 | 20240423 | 190600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 24 | 20240423 | 190500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 25 | 20240423 | 190400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 26 | 20240423 | 190300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 27 | 20240423 | 190200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 28 | 20240423 | 190100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 29 | 20240423 | 190000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 30 | 20240423 | 185900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 31 | 20240423 | 185800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 32 | 20240423 | 185700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 33 | 20240423 | 185600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 34 | 20240423 | 185500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 35 | 20240423 | 185400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 36 | 20240423 | 185300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 37 | 20240423 | 185200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 38 | 20240423 | 185100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 39 | 20240423 | 185000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 40 | 20240423 | 184900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 41 | 20240423 | 184800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 42 | 20240423 | 184700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 43 | 20240423 | 184600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 44 | 20240423 | 184500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 45 | 20240423 | 184400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 46 | 20240423 | 184300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 47 | 20240423 | 184200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 48 | 20240423 | 184100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 49 | 20240423 | 184000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 50 | 20240423 | 183900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 51 | 20240423 | 183800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 52 | 20240423 | 183700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 53 | 20240423 | 183600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 54 | 20240423 | 183500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 55 | 20240423 | 183400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 56 | 20240423 | 183300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 57 | 20240423 | 183200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 58 | 20240423 | 183100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 59 | 20240423 | 183000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 60 | 20240423 | 182900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 61 | 20240423 | 182800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 62 | 20240423 | 182700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 63 | 20240423 | 182600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 64 | 20240423 | 182500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 65 | 20240423 | 182400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 66 | 20240423 | 182300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 67 | 20240423 | 182200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 68 | 20240423 | 182100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 69 | 20240423 | 182000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 70 | 20240423 | 181900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 71 | 20240423 | 181800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 72 | 20240423 | 181700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 73 | 20240423 | 181600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 74 | 20240423 | 181500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 75 | 20240423 | 181400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 76 | 20240423 | 181300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 77 | 20240423 | 181200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 78 | 20240423 | 181100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 79 | 20240423 | 181000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 80 | 20240423 | 180900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 81 | 20240423 | 180800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 82 | 20240423 | 180700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 83 | 20240423 | 180600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 84 | 20240423 | 180500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 85 | 20240423 | 180400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 86 | 20240423 | 180300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 87 | 20240423 | 180200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 88 | 20240423 | 180100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 89 | 20240423 | 180000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 90 | 20240423 | 175900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 91 | 20240423 | 175800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 92 | 20240423 | 175700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 93 | 20240423 | 175600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 94 | 20240423 | 175500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 95 | 20240423 | 175400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 96 | 20240423 | 175300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 97 | 20240423 | 175200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 98 | 20240423 | 175100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 99 | 20240423 | 175000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 100 | 20240423 | 174900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 101 | 20240423 | 174800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 102 | 20240423 | 174700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 103 | 20240423 | 174600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 104 | 20240423 | 174500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 105 | 20240423 | 174400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 106 | 20240423 | 174300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 107 | 20240423 | 174200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 108 | 20240423 | 174100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 109 | 20240423 | 174000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 110 | 20240423 | 173900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 111 | 20240423 | 173800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 112 | 20240423 | 173700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 113 | 20240423 | 173600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 114 | 20240423 | 173500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 115 | 20240423 | 173400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 116 | 20240423 | 173300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 117 | 20240423 | 173200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 118 | 20240423 | 173100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 119 | 20240423 | 173000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 120 | 20240423 | 172900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 121 | 20240423 | 172800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 122 | 20240423 | 172700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 123 | 20240423 | 172600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 124 | 20240423 | 172500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 125 | 20240423 | 172400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 126 | 20240423 | 172300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 127 | 20240423 | 172200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 128 | 20240423 | 172100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 129 | 20240423 | 172000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 130 | 20240423 | 171900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 131 | 20240423 | 171800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 132 | 20240423 | 171700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 133 | 20240423 | 171600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 134 | 20240423 | 171500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 135 | 20240423 | 171400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 136 | 20240423 | 171300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 137 | 20240423 | 171200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 138 | 20240423 | 171100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 139 | 20240423 | 171000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 140 | 20240423 | 170900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 141 | 20240423 | 170800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 142 | 20240423 | 170700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 143 | 20240423 | 170600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 144 | 20240423 | 170500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 145 | 20240423 | 170400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 146 | 20240423 | 170300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 147 | 20240423 | 170200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 148 | 20240423 | 170100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 149 | 20240423 | 170000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 150 | 20240423 | 165900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 151 | 20240423 | 165800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 152 | 20240423 | 165700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 153 | 20240423 | 165600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 154 | 20240423 | 165500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 155 | 20240423 | 165400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 156 | 20240423 | 165300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 157 | 20240423 | 165200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 158 | 20240423 | 165100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 159 | 20240423 | 165000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 160 | 20240423 | 164900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 161 | 20240423 | 164800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 162 | 20240423 | 164700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 163 | 20240423 | 164600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 164 | 20240423 | 164500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 165 | 20240423 | 164400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 166 | 20240423 | 164300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 167 | 20240423 | 164200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 168 | 20240423 | 164100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 169 | 20240423 | 164000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 170 | 20240423 | 163900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 171 | 20240423 | 163800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 172 | 20240423 | 163700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 173 | 20240423 | 163600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 174 | 20240423 | 163500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 175 | 20240423 | 163400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 176 | 20240423 | 163300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 177 | 20240423 | 163200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 178 | 20240423 | 163100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 179 | 20240423 | 163000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 180 | 20240423 | 162900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 181 | 20240423 | 162800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 182 | 20240423 | 162700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 183 | 20240423 | 162600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 184 | 20240423 | 162500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 185 | 20240423 | 162400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 186 | 20240423 | 162300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 187 | 20240423 | 162200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 188 | 20240423 | 162100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 189 | 20240423 | 162000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 190 | 20240423 | 161900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 191 | 20240423 | 161800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 192 | 20240423 | 161700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 193 | 20240423 | 161600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 194 | 20240423 | 161500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 195 | 20240423 | 161400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 196 | 20240423 | 161300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 197 | 20240423 | 161200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 198 | 20240423 | 161100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 199 | 20240423 | 161000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 200 | 20240423 | 160900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 201 | 20240423 | 160800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 202 | 20240423 | 160700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 203 | 20240423 | 160600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 204 | 20240423 | 160500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 205 | 20240423 | 160400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 206 | 20240423 | 160300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 207 | 20240423 | 160200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 208 | 20240423 | 160100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 209 | 20240423 | 160000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 210 | 20240423 | 155900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 211 | 20240423 | 155800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 212 | 20240423 | 155700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 213 | 20240423 | 155600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 214 | 20240423 | 155500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 215 | 20240423 | 155400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 216 | 20240423 | 155300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 217 | 20240423 | 155200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 218 | 20240423 | 155100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 219 | 20240423 | 155000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 220 | 20240423 | 154900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 221 | 20240423 | 154800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 222 | 20240423 | 154700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 223 | 20240423 | 154600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 224 | 20240423 | 154500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 225 | 20240423 | 154400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 226 | 20240423 | 154300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 227 | 20240423 | 154200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 228 | 20240423 | 154100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 229 | 20240423 | 154000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 230 | 20240423 | 153900 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 231 | 20240423 | 153800 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 232 | 20240423 | 153700 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 233 | 20240423 | 153600 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 234 | 20240423 | 153500 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 235 | 20240423 | 153400 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 236 | 20240423 | 153300 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 237 | 20240423 | 153200 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 238 | 20240423 | 153100 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 0 |
| 239 | 20240423 | 153000 | 1846212930 | 11250 | 11250 | 11250 | 11250 | 4339 |
| 240 | 20240423 | 152900 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 241 | 20240423 | 152800 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 242 | 20240423 | 152700 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 243 | 20240423 | 152600 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 244 | 20240423 | 152500 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 245 | 20240423 | 152400 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 246 | 20240423 | 152300 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 247 | 20240423 | 152200 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 248 | 20240423 | 152100 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 249 | 20240423 | 152000 | 1797399180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 250 | 20240423 | 151900 | 1797399180 | 11260 | 11300 | 11300 | 11260 | 60 |
| 251 | 20240423 | 151800 | 1796721560 | 11260 | 11260 | 11300 | 11260 | 23 |
| 252 | 20240423 | 151700 | 1796461970 | 11290 | 11290 | 11290 | 11260 | 67 |
| 253 | 20240423 | 151600 | 1795705570 | 11290 | 11290 | 11300 | 11290 | 192 |
| 254 | 20240423 | 151500 | 1793537830 | 11290 | 11230 | 11290 | 11220 | 71 |
| 255 | 20240423 | 151400 | 1792737780 | 11240 | 11280 | 11280 | 11240 | 289 |
| 256 | 20240423 | 151300 | 1789481100 | 11280 | 11300 | 11300 | 11260 | 63 |
| 257 | 20240423 | 151200 | 1788769790 | 11310 | 11310 | 11310 | 11310 | 50 |
| 258 | 20240423 | 151100 | 1788204290 | 11310 | 11270 | 11310 | 11270 | 236 |
| 259 | 20240423 | 151000 | 1785542790 | 11270 | 11240 | 11270 | 11240 | 80 |
| 260 | 20240423 | 150900 | 1784642150 | 11250 | 11200 | 11250 | 11190 | 68 |
| 261 | 20240423 | 150800 | 1783878310 | 11190 | 11200 | 11200 | 11190 | 54 |
| 262 | 20240423 | 150700 | 1783273520 | 11200 | 11180 | 11200 | 11170 | 400 |
| 263 | 20240423 | 150600 | 1778797600 | 11170 | 11190 | 11190 | 11170 | 485 |
| 264 | 20240423 | 150500 | 1773373490 | 11200 | 11200 | 11200 | 11190 | 59 |
| 265 | 20240423 | 150400 | 1772712700 | 11200 | 11190 | 11200 | 11180 | 1093 |
| 266 | 20240423 | 150300 | 1760471560 | 11180 | 11190 | 11200 | 11180 | 155 |
| 267 | 20240423 | 150200 | 1758736820 | 11200 | 11200 | 11200 | 11200 | 65 |
| 268 | 20240423 | 150100 | 1758008820 | 11190 | 11190 | 11190 | 11180 | 48 |
| 269 | 20240423 | 150000 | 1757471730 | 11180 | 11190 | 11190 | 11170 | 429 |
| 270 | 20240423 | 145900 | 1752674760 | 11190 | 11210 | 11210 | 11180 | 48 |
| 271 | 20240423 | 145800 | 1752137130 | 11210 | 11200 | 11210 | 11170 | 886 |
| 272 | 20240423 | 145700 | 1742212060 | 11200 | 11200 | 11200 | 11190 | 611 |
| 273 | 20240423 | 145600 | 1735371650 | 11200 | 11220 | 11220 | 11200 | 427 |
| 274 | 20240423 | 145500 | 1730584880 | 11220 | 11210 | 11220 | 11210 | 544 |
| 275 | 20240423 | 145400 | 1724484010 | 11210 | 11200 | 11220 | 11200 | 1024 |
| 276 | 20240423 | 145300 | 1713011410 | 11200 | 11200 | 11200 | 11200 | 158 |
| 277 | 20240423 | 145200 | 1711241810 | 11200 | 11200 | 11200 | 11200 | 59 |
| 278 | 20240423 | 145100 | 1710581010 | 11200 | 11200 | 11200 | 11190 | 110 |
| 279 | 20240423 | 145000 | 1709349160 | 11200 | 11190 | 11220 | 11190 | 297 |
| 280 | 20240423 | 144900 | 1706021130 | 11220 | 11180 | 11220 | 11180 | 906 |
| 281 | 20240423 | 144800 | 1695871910 | 11180 | 11180 | 11180 | 11180 | 56 |
| 282 | 20240423 | 144700 | 1695245830 | 11180 | 11200 | 11200 | 11180 | 111 |
| 283 | 20240423 | 144600 | 1694003830 | 11210 | 11190 | 11220 | 11190 | 588 |
| 284 | 20240423 | 144500 | 1687412030 | 11190 | 11200 | 11200 | 11170 | 442 |
| 285 | 20240423 | 144400 | 1682469290 | 11220 | 11200 | 11220 | 11190 | 1331 |
| 286 | 20240423 | 144300 | 1667548040 | 11200 | 11200 | 11200 | 11200 | 351 |
| 287 | 20240423 | 144200 | 1663616840 | 11200 | 11200 | 11220 | 11200 | 238 |
| 288 | 20240423 | 144100 | 1660950120 | 11200 | 11190 | 11240 | 11190 | 848 |
| 289 | 20240423 | 144000 | 1651446760 | 11200 | 11190 | 11200 | 11190 | 181 |
| 290 | 20240423 | 143900 | 1649420840 | 11190 | 11200 | 11210 | 11190 | 376 |
| 291 | 20240423 | 143800 | 1645209650 | 11200 | 11160 | 11220 | 11160 | 140 |
| 292 | 20240423 | 143700 | 1643643750 | 11160 | 11220 | 11220 | 11160 | 128 |
| 293 | 20240423 | 143600 | 1642213010 | 11220 | 11140 | 11220 | 11140 | 962 |
| 294 | 20240423 | 143500 | 1631456530 | 11150 | 11150 | 11160 | 11140 | 367 |
| 295 | 20240423 | 143400 | 1627364790 | 11150 | 11170 | 11170 | 11130 | 757 |
| 296 | 20240423 | 143300 | 1618922280 | 11180 | 11170 | 11200 | 11170 | 639 |
| 297 | 20240423 | 143200 | 1611775760 | 11180 | 11210 | 11210 | 11180 | 867 |
| 298 | 20240423 | 143100 | 1602071660 | 11200 | 11180 | 11200 | 11170 | 508 |
| 299 | 20240423 | 143000 | 1596390020 | 11190 | 11240 | 11250 | 11190 | 3197 |
| 300 | 20240423 | 142900 | 1560489020 | 11240 | 11230 | 11260 | 11230 | 408 |
| 301 | 20240423 | 142800 | 1555902130 | 11230 | 11260 | 11260 | 11230 | 272 |
| 302 | 20240423 | 142700 | 1552845920 | 11260 | 11280 | 11280 | 11240 | 3241 |
| 303 | 20240423 | 142600 | 1516334170 | 11280 | 11300 | 11300 | 11280 | 210 |
| 304 | 20240423 | 142500 | 1513962770 | 11300 | 11300 | 11300 | 11300 | 13 |
| 305 | 20240423 | 142400 | 1513815870 | 11300 | 11330 | 11330 | 11290 | 356 |
| 306 | 20240423 | 142300 | 1509793400 | 11330 | 11330 | 11330 | 11330 | 7 |
| 307 | 20240423 | 142200 | 1509714090 | 11300 | 11320 | 11360 | 11300 | 352 |
| 308 | 20240423 | 142100 | 1505733270 | 11320 | 11270 | 11320 | 11270 | 688 |
| 309 | 20240423 | 142000 | 1497968270 | 11270 | 11280 | 11280 | 11270 | 448 |
| 310 | 20240423 | 141900 | 1492917250 | 11280 | 11280 | 11280 | 11280 | 119 |
| 311 | 20240423 | 141800 | 1491574930 | 11270 | 11310 | 11310 | 11270 | 625 |
| 312 | 20240423 | 141700 | 1484528900 | 11310 | 11300 | 11310 | 11300 | 332 |
| 313 | 20240423 | 141600 | 1480774990 | 11260 | 11260 | 11260 | 11260 | 100 |
| 314 | 20240423 | 141500 | 1479648990 | 11260 | 11240 | 11260 | 11240 | 630 |
| 315 | 20240423 | 141400 | 1472563610 | 11240 | 11320 | 11320 | 11240 | 1665 |
| 316 | 20240423 | 141300 | 1453769070 | 11320 | 11330 | 11330 | 11320 | 495 |
| 317 | 20240423 | 141200 | 1448165610 | 11330 | 11360 | 11360 | 11330 | 1095 |
| 318 | 20240423 | 141100 | 1435746010 | 11360 | 11360 | 11360 | 11360 | 69 |
| 319 | 20240423 | 141000 | 1434962170 | 11350 | 11390 | 11390 | 11350 | 1065 |
| 320 | 20240423 | 140900 | 1422849510 | 11390 | 11400 | 11400 | 11390 | 196 |
| 321 | 20240423 | 140800 | 1420616010 | 11400 | 11410 | 11410 | 11400 | 52 |
| 322 | 20240423 | 140700 | 1420022840 | 11410 | 11410 | 11410 | 11410 | 95 |
| 323 | 20240423 | 140600 | 1418938890 | 11410 | 11410 | 11410 | 11410 | 425 |
| 324 | 20240423 | 140500 | 1414089640 | 11410 | 11420 | 11420 | 11410 | 140 |
| 325 | 20240423 | 140400 | 1412490890 | 11420 | 11420 | 11420 | 11410 | 296 |
| 326 | 20240423 | 140300 | 1409111290 | 11420 | 11420 | 11430 | 11420 | 333 |
| 327 | 20240423 | 140200 | 1405306340 | 11420 | 11430 | 11430 | 11420 | 257 |
| 328 | 20240423 | 140100 | 1402370340 | 11430 | 11440 | 11440 | 11430 | 466 |
| 329 | 20240423 | 140000 | 1397042190 | 11440 | 11450 | 11450 | 11440 | 56 |
| 330 | 20240423 | 135900 | 1396401110 | 11480 | 11480 | 11480 | 11450 | 490 |
| 331 | 20240423 | 135800 | 1390781780 | 11460 | 11450 | 11460 | 11450 | 150 |
| 332 | 20240423 | 135700 | 1389063770 | 11440 | 11440 | 11440 | 11430 | 607 |
| 333 | 20240423 | 135600 | 1382121010 | 11450 | 11470 | 11470 | 11450 | 512 |
| 334 | 20240423 | 135500 | 1376255660 | 11480 | 11470 | 11490 | 11470 | 1179 |
| 335 | 20240423 | 135400 | 1362715790 | 11490 | 11520 | 11520 | 11480 | 736 |
| 336 | 20240423 | 135300 | 1354249100 | 11530 | 11550 | 11560 | 11530 | 586 |
| 337 | 20240423 | 135200 | 1347482650 | 11550 | 11550 | 11550 | 11550 | 207 |
| 338 | 20240423 | 135100 | 1345091800 | 11550 | 11590 | 11600 | 11550 | 512 |
| 339 | 20240423 | 135000 | 1339168990 | 11550 | 11550 | 11550 | 11550 | 6 |
| 340 | 20240423 | 134900 | 1339099690 | 11550 | 11550 | 11550 | 11550 | 111 |
| 341 | 20240423 | 134800 | 1337817640 | 11540 | 11540 | 11540 | 11520 | 426 |
| 342 | 20240423 | 134700 | 1332903500 | 11550 | 11590 | 11590 | 11550 | 185 |
| 343 | 20240423 | 134600 | 1330764200 | 11600 | 11610 | 11610 | 11560 | 566 |
| 344 | 20240423 | 134500 | 1324205440 | 11620 | 11610 | 11620 | 11570 | 220 |
| 345 | 20240423 | 134400 | 1321653800 | 11610 | 11620 | 11620 | 11560 | 451 |
| 346 | 20240423 | 134300 | 1316420520 | 11560 | 11640 | 11640 | 11560 | 998 |
| 347 | 20240423 | 134200 | 1304837520 | 11640 | 11490 | 11640 | 11480 | 13789 |
| 348 | 20240423 | 134100 | 1144830290 | 11500 | 11380 | 11500 | 11380 | 2784 |
| 349 | 20240423 | 134000 | 1112951820 | 11380 | 11390 | 11390 | 11380 | 259 |
| 350 | 20240423 | 133900 | 1110004060 | 11400 | 11390 | 11400 | 11390 | 2 |
| 351 | 20240423 | 133800 | 1109981270 | 11380 | 11380 | 11390 | 11380 | 744 |
| 352 | 20240423 | 133700 | 1101511120 | 11380 | 11400 | 11400 | 11380 | 114 |
| 353 | 20240423 | 133600 | 1100212740 | 11400 | 11410 | 11410 | 11400 | 144 |
| 354 | 20240423 | 133500 | 1098570730 | 11410 | 11410 | 11410 | 11410 | 5 |
| 355 | 20240423 | 133400 | 1098513680 | 11410 | 11420 | 11420 | 11400 | 338 |
| 356 | 20240423 | 133300 | 1094654300 | 11420 | 11420 | 11430 | 11420 | 86 |
| 357 | 20240423 | 133200 | 1093671770 | 11420 | 11430 | 11430 | 11420 | 50 |
| 358 | 20240423 | 133100 | 1093100370 | 11420 | 11420 | 11420 | 11420 | 7 |
| 359 | 20240423 | 133000 | 1093020430 | 11420 | 11430 | 11430 | 11420 | 74 |
| 360 | 20240423 | 132900 | 1092174940 | 11430 | 11430 | 11430 | 11430 | 102 |
| 361 | 20240423 | 132800 | 1091009080 | 11430 | 11430 | 11430 | 11430 | 41 |
| 362 | 20240423 | 132700 | 1090540450 | 11430 | 11430 | 11430 | 11430 | 7 |
| 363 | 20240423 | 132600 | 1090460440 | 11430 | 11440 | 11440 | 11430 | 43 |
| 364 | 20240423 | 132500 | 1089968940 | 11420 | 11420 | 11420 | 11410 | 45 |
| 365 | 20240423 | 132400 | 1089455280 | 11400 | 11450 | 11450 | 11400 | 522 |
| 366 | 20240423 | 132300 | 1083501430 | 11460 | 11430 | 11460 | 11420 | 1248 |
| 367 | 20240423 | 132200 | 1069244450 | 11430 | 11450 | 11460 | 11420 | 793 |
| 368 | 20240423 | 132100 | 1060169660 | 11460 | 11450 | 11460 | 11450 | 49 |
| 369 | 20240423 | 132000 | 1059608170 | 11460 | 11450 | 11460 | 11450 | 101 |
| 370 | 20240423 | 131900 | 1058451620 | 11460 | 11460 | 11460 | 11460 | 112 |
| 371 | 20240423 | 131800 | 1057168100 | 11470 | 11470 | 11470 | 11470 | 101 |
| 372 | 20240423 | 131700 | 1056009630 | 11470 | 11500 | 11500 | 11470 | 84 |
| 373 | 20240423 | 131600 | 1055044530 | 11500 | 11460 | 11500 | 11450 | 986 |
| 374 | 20240423 | 131500 | 1043744710 | 11470 | 11500 | 11520 | 11460 | 803 |
| 375 | 20240423 | 131400 | 1034523170 | 11500 | 11520 | 11520 | 11500 | 197 |
| 376 | 20240423 | 131300 | 1032255860 | 11510 | 11530 | 11530 | 11510 | 284 |
| 377 | 20240423 | 131200 | 1028982120 | 11530 | 11510 | 11530 | 11490 | 1016 |
| 378 | 20240423 | 131100 | 1017289520 | 11520 | 11500 | 11520 | 11480 | 242 |
| 379 | 20240423 | 131000 | 1014505930 | 11500 | 11470 | 11540 | 11440 | 4732 |
| 380 | 20240423 | 130900 | 960067700 | 11470 | 11430 | 11470 | 11430 | 3173 |
| 381 | 20240423 | 130800 | 923713480 | 11450 | 11390 | 11450 | 11370 | 4723 |
| 382 | 20240423 | 130700 | 869763960 | 11390 | 11350 | 11390 | 11350 | 8683 |
| 383 | 20240423 | 130600 | 770915280 | 11360 | 11350 | 11360 | 11350 | 200 |
| 384 | 20240423 | 130500 | 768643330 | 11360 | 11350 | 11360 | 11350 | 70 |
| 385 | 20240423 | 130400 | 767848770 | 11360 | 11350 | 11360 | 11350 | 101 |
| 386 | 20240423 | 130300 | 766702410 | 11340 | 11340 | 11340 | 11340 | 5 |
| 387 | 20240423 | 130200 | 766645710 | 11340 | 11350 | 11350 | 11340 | 167 |
| 388 | 20240423 | 130100 | 764750860 | 11370 | 11370 | 11370 | 11370 | 23 |
| 389 | 20240423 | 130000 | 764489350 | 11370 | 11370 | 11370 | 11370 | 0 |
| 390 | 20240423 | 125900 | 764489350 | 11370 | 11370 | 11370 | 11370 | 20 |
| 391 | 20240423 | 125800 | 764261950 | 11370 | 11330 | 11370 | 11330 | 296 |
| 392 | 20240423 | 125700 | 760900050 | 11330 | 11340 | 11340 | 11330 | 56 |
| 393 | 20240423 | 125600 | 760265060 | 11330 | 11330 | 11330 | 11330 | 176 |
| 394 | 20240423 | 125500 | 758270980 | 11340 | 11340 | 11340 | 11340 | 165 |
| 395 | 20240423 | 125400 | 756399880 | 11340 | 11340 | 11340 | 11340 | 8 |
| 396 | 20240423 | 125300 | 756309160 | 11350 | 11350 | 11350 | 11350 | 73 |
| 397 | 20240423 | 125200 | 755480610 | 11360 | 11360 | 11360 | 11360 | 247 |
| 398 | 20240423 | 125100 | 752674690 | 11370 | 11350 | 11370 | 11340 | 518 |
| 399 | 20240423 | 125000 | 746791640 | 11360 | 11340 | 11360 | 11340 | 289 |
| 400 | 20240423 | 124900 | 743510280 | 11350 | 11350 | 11350 | 11350 | 79 |
| 401 | 20240423 | 124800 | 742613630 | 11350 | 11350 | 11350 | 11350 | 36 |
| 402 | 20240423 | 124700 | 742205030 | 11350 | 11350 | 11350 | 11350 | 2 |
| 403 | 20240423 | 124600 | 742182330 | 11350 | 11350 | 11350 | 11350 | 345 |
| 404 | 20240423 | 124500 | 738266580 | 11350 | 11350 | 11350 | 11340 | 399 |
| 405 | 20240423 | 124400 | 733738920 | 11350 | 11350 | 11350 | 11350 | 52 |
| 406 | 20240423 | 124300 | 733148720 | 11350 | 11350 | 11350 | 11350 | 7 |
| 407 | 20240423 | 124200 | 733069270 | 11360 | 11350 | 11360 | 11340 | 336 |
| 408 | 20240423 | 124100 | 729255670 | 11350 | 11340 | 11350 | 11340 | 340 |
| 409 | 20240423 | 124000 | 725398070 | 11340 | 11330 | 11340 | 11330 | 11 |
| 410 | 20240423 | 123900 | 725273430 | 11330 | 11340 | 11340 | 11330 | 84 |
| 411 | 20240423 | 123800 | 724320970 | 11330 | 11320 | 11330 | 11320 | 572 |
| 412 | 20240423 | 123700 | 717845210 | 11320 | 11320 | 11320 | 11320 | 0 |
| 413 | 20240423 | 123600 | 717845210 | 11320 | 11310 | 11320 | 11300 | 796 |
| 414 | 20240423 | 123500 | 708841470 | 11310 | 11310 | 11310 | 11310 | 0 |
| 415 | 20240423 | 123400 | 708841470 | 11310 | 11300 | 11310 | 11300 | 95 |
| 416 | 20240423 | 123300 | 707767470 | 11310 | 11310 | 11310 | 11300 | 122 |
| 417 | 20240423 | 123200 | 706387750 | 11300 | 11300 | 11300 | 11300 | 10 |
| 418 | 20240423 | 123100 | 706274750 | 11300 | 11310 | 11310 | 11300 | 75 |
| 419 | 20240423 | 123000 | 705426750 | 11310 | 11300 | 11310 | 11300 | 19 |
| 420 | 20240423 | 122900 | 705212030 | 11310 | 11310 | 11310 | 11310 | 63 |
| 421 | 20240423 | 122800 | 704499500 | 11310 | 11310 | 11310 | 11310 | 65 |
| 422 | 20240423 | 122700 | 703764350 | 11310 | 11310 | 11310 | 11310 | 49 |
| 423 | 20240423 | 122600 | 703210160 | 11310 | 11310 | 11310 | 11310 | 48 |
| 424 | 20240423 | 122500 | 702667280 | 11310 | 11310 | 11310 | 11310 | 79 |
| 425 | 20240423 | 122400 | 701773790 | 11310 | 11310 | 11310 | 11310 | 46 |
| 426 | 20240423 | 122300 | 701253530 | 11310 | 11300 | 11310 | 11300 | 45 |
| 427 | 20240423 | 122200 | 700744980 | 11300 | 11300 | 11300 | 11300 | 0 |
| 428 | 20240423 | 122100 | 700744980 | 11300 | 11300 | 11310 | 11300 | 593 |
| 429 | 20240423 | 122000 | 694043590 | 11300 | 11300 | 11300 | 11300 | 1073 |
| 430 | 20240423 | 121900 | 681918690 | 11300 | 11300 | 11300 | 11300 | 249 |
| 431 | 20240423 | 121800 | 679104990 | 11310 | 11310 | 11310 | 11310 | 0 |
| 432 | 20240423 | 121700 | 679104990 | 11310 | 11310 | 11310 | 11310 | 0 |
| 433 | 20240423 | 121600 | 679104990 | 11310 | 11300 | 11310 | 11300 | 192 |
| 434 | 20240423 | 121500 | 676934300 | 11290 | 11290 | 11290 | 11290 | 179 |
| 435 | 20240423 | 121400 | 674913390 | 11300 | 11300 | 11300 | 11300 | 0 |
| 436 | 20240423 | 121300 | 674913390 | 11300 | 11300 | 11300 | 11300 | 4 |
| 437 | 20240423 | 121200 | 674868190 | 11250 | 11270 | 11270 | 11250 | 2708 |
| 438 | 20240423 | 121100 | 644391550 | 11270 | 11270 | 11270 | 11270 | 76 |
| 439 | 20240423 | 121000 | 643535030 | 11270 | 11290 | 11300 | 11270 | 147 |
| 440 | 20240423 | 120900 | 641875360 | 11270 | 11270 | 11270 | 11270 | 136 |
| 441 | 20240423 | 120800 | 640342640 | 11280 | 11280 | 11280 | 11280 | 313 |
| 442 | 20240423 | 120700 | 636812000 | 11280 | 11280 | 11280 | 11280 | 224 |
| 443 | 20240423 | 120600 | 634285280 | 11280 | 11300 | 11300 | 11280 | 275 |
| 444 | 20240423 | 120500 | 631181370 | 11310 | 11310 | 11310 | 11310 | 57 |
| 445 | 20240423 | 120400 | 630536700 | 11310 | 11330 | 11330 | 11310 | 849 |
| 446 | 20240423 | 120300 | 620921790 | 11340 | 11340 | 11340 | 11340 | 0 |
| 447 | 20240423 | 120200 | 620921790 | 11340 | 11340 | 11340 | 11330 | 66 |
| 448 | 20240423 | 120100 | 620173490 | 11340 | 11360 | 11360 | 11340 | 284 |
| 449 | 20240423 | 120000 | 616952110 | 11360 | 11350 | 11360 | 11350 | 73 |
| 450 | 20240423 | 115900 | 616123350 | 11350 | 11370 | 11380 | 11350 | 112 |
| 451 | 20240423 | 115800 | 614851610 | 11370 | 11380 | 11380 | 11370 | 176 |
| 452 | 20240423 | 115700 | 612850330 | 11390 | 11360 | 11390 | 11360 | 1771 |
| 453 | 20240423 | 115600 | 592701930 | 11350 | 11360 | 11360 | 11350 | 799 |
| 454 | 20240423 | 115500 | 583627780 | 11370 | 11370 | 11380 | 11370 | 146 |
| 455 | 20240423 | 115400 | 581967210 | 11380 | 11380 | 11380 | 11360 | 778 |
| 456 | 20240423 | 115300 | 573115170 | 11380 | 11360 | 11380 | 11360 | 795 |
| 457 | 20240423 | 115200 | 564075280 | 11370 | 11370 | 11370 | 11360 | 783 |
| 458 | 20240423 | 115100 | 555172750 | 11370 | 11340 | 11370 | 11340 | 2174 |
| 459 | 20240423 | 115000 | 530489170 | 11330 | 11340 | 11360 | 11330 | 666 |
| 460 | 20240423 | 114900 | 522932000 | 11350 | 11350 | 11350 | 11350 | 276 |
| 461 | 20240423 | 114800 | 519799400 | 11350 | 11360 | 11360 | 11350 | 481 |
| 462 | 20240423 | 114700 | 514338710 | 11360 | 11350 | 11360 | 11340 | 1169 |
| 463 | 20240423 | 114600 | 501062450 | 11350 | 11350 | 11350 | 11340 | 403 |
| 464 | 20240423 | 114500 | 496488950 | 11340 | 11340 | 11340 | 11330 | 333 |
| 465 | 20240423 | 114400 | 492713800 | 11340 | 11300 | 11340 | 11300 | 255 |
| 466 | 20240423 | 114300 | 489825360 | 11300 | 11320 | 11320 | 11300 | 173 |
| 467 | 20240423 | 114200 | 487869800 | 11330 | 11330 | 11340 | 11330 | 57 |
| 468 | 20240423 | 114100 | 487223970 | 11340 | 11330 | 11340 | 11330 | 268 |
| 469 | 20240423 | 114000 | 484187030 | 11330 | 11350 | 11350 | 11310 | 1150 |
| 470 | 20240423 | 113900 | 471155660 | 11350 | 11310 | 11350 | 11310 | 1816 |
| 471 | 20240423 | 113800 | 450594570 | 11300 | 11270 | 11300 | 11270 | 937 |
| 472 | 20240423 | 113700 | 440008950 | 11270 | 11270 | 11290 | 11260 | 501 |
| 473 | 20240423 | 113600 | 434355950 | 11270 | 11260 | 11270 | 11260 | 434 |
| 474 | 20240423 | 113500 | 429467450 | 11270 | 11260 | 11270 | 11260 | 1223 |
| 475 | 20240423 | 113400 | 415692470 | 11250 | 11220 | 11250 | 11220 | 2455 |
| 476 | 20240423 | 113300 | 388117790 | 11190 | 11180 | 11190 | 11180 | 54 |
| 477 | 20240423 | 113200 | 387514050 | 11220 | 11230 | 11240 | 11180 | 778 |
| 478 | 20240423 | 113100 | 378785270 | 11230 | 11260 | 11260 | 11220 | 876 |
| 479 | 20240423 | 113000 | 368945230 | 11250 | 11240 | 11250 | 11240 | 1389 |
| 480 | 20240423 | 112900 | 353322240 | 11240 | 11220 | 11240 | 11210 | 254 |
| 481 | 20240423 | 112800 | 350470720 | 11220 | 11210 | 11220 | 11210 | 306 |
| 482 | 20240423 | 112700 | 347037440 | 11210 | 11210 | 11210 | 11210 | 10 |
| 483 | 20240423 | 112600 | 346925340 | 11200 | 11200 | 11200 | 11200 | 59 |
| 484 | 20240423 | 112500 | 346264540 | 11210 | 11210 | 11220 | 11210 | 107 |
| 485 | 20240423 | 112400 | 345064930 | 11210 | 11220 | 11220 | 11180 | 105 |
| 486 | 20240423 | 112300 | 343890340 | 11220 | 11220 | 11230 | 11220 | 213 |
| 487 | 20240423 | 112200 | 341500220 | 11220 | 11230 | 11240 | 11220 | 199 |
| 488 | 20240423 | 112100 | 339265670 | 11240 | 11250 | 11260 | 11230 | 574 |
| 489 | 20240423 | 112000 | 332808800 | 11240 | 11170 | 11240 | 11170 | 796 |
| 490 | 20240423 | 111900 | 323887340 | 11160 | 11160 | 11160 | 11160 | 3 |
| 491 | 20240423 | 111800 | 323853860 | 11190 | 11200 | 11210 | 11190 | 99 |
| 492 | 20240423 | 111700 | 322745110 | 11080 | 11020 | 11210 | 11020 | 5776 |
| 493 | 20240423 | 111600 | 258511030 | 11020 | 11020 | 11050 | 11020 | 451 |
| 494 | 20240423 | 111500 | 253532880 | 11020 | 11030 | 11030 | 11020 | 74 |
| 495 | 20240423 | 111400 | 252716810 | 11030 | 11030 | 11030 | 11030 | 6 |
| 496 | 20240423 | 111300 | 252650630 | 11030 | 11000 | 11030 | 11000 | 160 |
| 497 | 20240423 | 111200 | 250889220 | 10950 | 11030 | 11030 | 10950 | 696 |
| 498 | 20240423 | 111100 | 243256410 | 11030 | 11030 | 11030 | 11030 | 0 |
| 499 | 20240423 | 111000 | 243256410 | 11030 | 10930 | 11030 | 10930 | 1286 |
| 500 | 20240423 | 110900 | 229148310 | 10910 | 10930 | 10930 | 10910 | 19 |
| 501 | 20240423 | 110800 | 228940940 | 10920 | 10920 | 10920 | 10920 | 35 |
| 502 | 20240423 | 110700 | 228558740 | 10910 | 10900 | 10910 | 10900 | 39 |
| 503 | 20240423 | 110600 | 228133450 | 10900 | 10900 | 10900 | 10900 | 0 |
| 504 | 20240423 | 110500 | 228133450 | 10900 | 10900 | 10900 | 10900 | 2 |
| 505 | 20240423 | 110400 | 228111650 | 10890 | 10890 | 10890 | 10890 | 51 |
| 506 | 20240423 | 110300 | 227556260 | 10890 | 10890 | 10890 | 10890 | 99 |
| 507 | 20240423 | 110200 | 226478150 | 10890 | 10890 | 10890 | 10890 | 0 |
| 508 | 20240423 | 110100 | 226478150 | 10890 | 10890 | 10890 | 10890 | 5 |
| 509 | 20240423 | 110000 | 226423700 | 10880 | 10880 | 10880 | 10880 | 1 |
| 510 | 20240423 | 105900 | 226412820 | 10870 | 10870 | 10870 | 10870 | 0 |
| 511 | 20240423 | 105800 | 226412820 | 10870 | 10890 | 10890 | 10870 | 561 |
| 512 | 20240423 | 105700 | 220308650 | 10890 | 10890 | 10890 | 10890 | 50 |
| 513 | 20240423 | 105600 | 219764150 | 10880 | 10880 | 10880 | 10880 | 456 |
| 514 | 20240423 | 105500 | 214802870 | 10890 | 10890 | 10890 | 10890 | 377 |
| 515 | 20240423 | 105400 | 210697340 | 10890 | 10900 | 10900 | 10890 | 594 |
| 516 | 20240423 | 105300 | 204223240 | 10900 | 10900 | 10900 | 10900 | 200 |
| 517 | 20240423 | 105200 | 202043240 | 10910 | 10910 | 10910 | 10910 | 0 |
| 518 | 20240423 | 105100 | 202043240 | 10910 | 10910 | 10910 | 10900 | 689 |
| 519 | 20240423 | 105000 | 194530130 | 10930 | 10930 | 10930 | 10930 | 0 |
| 520 | 20240423 | 104900 | 194530130 | 10930 | 10930 | 10930 | 10930 | 0 |
| 521 | 20240423 | 104800 | 194530130 | 10930 | 10930 | 10930 | 10930 | 126 |
| 522 | 20240423 | 104700 | 193152950 | 10950 | 10940 | 10950 | 10940 | 21 |
| 523 | 20240423 | 104600 | 192923200 | 10940 | 10940 | 10940 | 10940 | 0 |
| 524 | 20240423 | 104500 | 192923200 | 10940 | 10940 | 10940 | 10940 | 0 |
| 525 | 20240423 | 104400 | 192923200 | 10940 | 10940 | 10940 | 10940 | 100 |
| 526 | 20240423 | 104300 | 191829200 | 10940 | 10940 | 10940 | 10940 | 0 |
| 527 | 20240423 | 104200 | 191829200 | 10940 | 10940 | 10940 | 10940 | 2 |
| 528 | 20240423 | 104100 | 191807320 | 10940 | 10940 | 10940 | 10940 | 1 |
| 529 | 20240423 | 104000 | 191796380 | 10930 | 10930 | 10930 | 10930 | 5 |
| 530 | 20240423 | 103900 | 191741730 | 10930 | 10930 | 10930 | 10930 | 88 |
| 531 | 20240423 | 103800 | 190779890 | 10930 | 10900 | 10930 | 10900 | 103 |
| 532 | 20240423 | 103700 | 189654190 | 10910 | 10920 | 10920 | 10910 | 100 |
| 533 | 20240423 | 103600 | 188562470 | 10920 | 10900 | 10920 | 10900 | 455 |
| 534 | 20240423 | 103500 | 183599690 | 10900 | 10910 | 10910 | 10900 | 8 |
| 535 | 20240423 | 103400 | 183512480 | 10910 | 10910 | 10910 | 10910 | 40 |
| 536 | 20240423 | 103300 | 183076080 | 10920 | 10920 | 10920 | 10920 | 0 |
| 537 | 20240423 | 103200 | 183076080 | 10920 | 10920 | 10920 | 10920 | 0 |
| 538 | 20240423 | 103100 | 183076080 | 10920 | 10920 | 10920 | 10920 | 0 |
| 539 | 20240423 | 103000 | 183076080 | 10920 | 10930 | 10930 | 10920 | 92 |
| 540 | 20240423 | 102900 | 182071430 | 10950 | 10950 | 10950 | 10950 | 16 |
| 541 | 20240423 | 102800 | 181896230 | 10950 | 10940 | 10950 | 10940 | 5 |
| 542 | 20240423 | 102700 | 181841490 | 10930 | 10930 | 10930 | 10930 | 0 |
| 543 | 20240423 | 102600 | 181841490 | 10930 | 10930 | 10930 | 10930 | 0 |
| 544 | 20240423 | 102500 | 181841490 | 10930 | 10930 | 10930 | 10930 | 0 |
| 545 | 20240423 | 102400 | 181841490 | 10930 | 10930 | 10930 | 10920 | 266 |
| 546 | 20240423 | 102300 | 178934510 | 10920 | 10900 | 10930 | 10900 | 1100 |
| 547 | 20240423 | 102200 | 166931730 | 10880 | 10890 | 10890 | 10880 | 96 |
| 548 | 20240423 | 102100 | 165886350 | 10890 | 10890 | 10900 | 10890 | 24 |
| 549 | 20240423 | 102000 | 165624980 | 10890 | 10890 | 10890 | 10890 | 2 |
| 550 | 20240423 | 101900 | 165603200 | 10890 | 10890 | 10890 | 10890 | 31 |
| 551 | 20240423 | 101800 | 165265610 | 10880 | 10900 | 10900 | 10880 | 421 |
| 552 | 20240423 | 101700 | 160685010 | 10890 | 10900 | 10900 | 10880 | 510 |
| 553 | 20240423 | 101600 | 155132520 | 10900 | 10900 | 10900 | 10900 | 1 |
| 554 | 20240423 | 101500 | 155121620 | 10890 | 10890 | 10890 | 10890 | 0 |
| 555 | 20240423 | 101400 | 155121620 | 10890 | 10890 | 10890 | 10890 | 76 |
| 556 | 20240423 | 101300 | 154293980 | 10900 | 10900 | 10900 | 10900 | 21 |
| 557 | 20240423 | 101200 | 154065080 | 10910 | 10910 | 10910 | 10910 | 340 |
| 558 | 20240423 | 101100 | 150355680 | 10910 | 10910 | 10910 | 10910 | 1 |
| 559 | 20240423 | 101000 | 150344770 | 10940 | 10940 | 10940 | 10940 | 0 |
| 560 | 20240423 | 100900 | 150344770 | 10940 | 10940 | 10940 | 10940 | 0 |
| 561 | 20240423 | 100800 | 150344770 | 10940 | 10940 | 10940 | 10940 | 1 |
| 562 | 20240423 | 100700 | 150333830 | 10930 | 10930 | 10930 | 10930 | 92 |
| 563 | 20240423 | 100600 | 149328270 | 10930 | 10930 | 10930 | 10930 | 15 |
| 564 | 20240423 | 100500 | 149164320 | 10920 | 10920 | 10920 | 10920 | 0 |
| 565 | 20240423 | 100400 | 149164320 | 10920 | 10940 | 10940 | 10920 | 478 |
| 566 | 20240423 | 100300 | 143936950 | 10940 | 10940 | 10940 | 10940 | 0 |
| 567 | 20240423 | 100200 | 143936950 | 10940 | 10940 | 10940 | 10940 | 100 |
| 568 | 20240423 | 100100 | 142842950 | 10940 | 10950 | 10960 | 10940 | 486 |
| 569 | 20240423 | 100000 | 137523500 | 10960 | 10960 | 10960 | 10960 | 4 |
| 570 | 20240423 | 095900 | 137479660 | 10960 | 10960 | 10960 | 10960 | 56 |
| 571 | 20240423 | 095800 | 136865900 | 10960 | 10980 | 10980 | 10960 | 186 |
| 572 | 20240423 | 095700 | 134825340 | 10960 | 10960 | 10960 | 10960 | 0 |
| 573 | 20240423 | 095600 | 134825340 | 10960 | 10960 | 10960 | 10960 | 109 |
| 574 | 20240423 | 095500 | 133630700 | 10980 | 10980 | 10980 | 10980 | 500 |
| 575 | 20240423 | 095400 | 128140700 | 10980 | 10980 | 10980 | 10980 | 0 |
| 576 | 20240423 | 095300 | 128140700 | 10980 | 10980 | 10980 | 10980 | 0 |
| 577 | 20240423 | 095200 | 128140700 | 10980 | 10980 | 10980 | 10980 | 35 |
| 578 | 20240423 | 095100 | 127756400 | 10960 | 10960 | 10960 | 10960 | 50 |
| 579 | 20240423 | 095000 | 127208400 | 10950 | 10960 | 10960 | 10950 | 200 |
| 580 | 20240423 | 094900 | 125017900 | 10950 | 10960 | 10960 | 10950 | 200 |
| 581 | 20240423 | 094800 | 122827440 | 10960 | 10960 | 10960 | 10960 | 300 |
| 582 | 20240423 | 094700 | 119539440 | 10960 | 10960 | 10960 | 10960 | 50 |
| 583 | 20240423 | 094600 | 118991440 | 10960 | 10960 | 10960 | 10960 | 0 |
| 584 | 20240423 | 094500 | 118991440 | 10960 | 10960 | 10960 | 10960 | 25 |
| 585 | 20240423 | 094400 | 118717440 | 10950 | 10950 | 10950 | 10950 | 10 |
| 586 | 20240423 | 094300 | 118607940 | 10990 | 11020 | 11020 | 10990 | 22 |
| 587 | 20240423 | 094200 | 118365800 | 11020 | 11050 | 11050 | 11020 | 760 |
| 588 | 20240423 | 094100 | 109984600 | 11050 | 11050 | 11050 | 11030 | 276 |
| 589 | 20240423 | 094000 | 106937320 | 11050 | 11050 | 11050 | 11040 | 322 |
| 590 | 20240423 | 093900 | 103380180 | 11040 | 11030 | 11050 | 11030 | 262 |
| 591 | 20240423 | 093800 | 100487780 | 11020 | 10950 | 11020 | 10950 | 909 |
| 592 | 20240423 | 093700 | 90491960 | 10940 | 10980 | 10990 | 10940 | 301 |
| 593 | 20240423 | 093600 | 87184630 | 10990 | 10990 | 10990 | 10990 | 48 |
| 594 | 20240423 | 093500 | 86657110 | 10950 | 10950 | 10950 | 10950 | 0 |
| 595 | 20240423 | 093400 | 86657110 | 10950 | 10960 | 10980 | 10950 | 2244 |
| 596 | 20240423 | 093300 | 62044650 | 10960 | 10920 | 10960 | 10920 | 71 |
| 597 | 20240423 | 093200 | 61268520 | 10920 | 10920 | 10920 | 10920 | 3 |
| 598 | 20240423 | 093100 | 61235760 | 10920 | 10950 | 10950 | 10920 | 93 |
| 599 | 20240423 | 093000 | 60217440 | 10960 | 10930 | 10960 | 10930 | 12 |
| 600 | 20240423 | 092900 | 60086250 | 10970 | 10960 | 10970 | 10960 | 600 |
| 601 | 20240423 | 092800 | 53509250 | 10950 | 10950 | 10950 | 10950 | 242 |
| 602 | 20240423 | 092700 | 50859350 | 10960 | 10970 | 10970 | 10960 | 283 |
| 603 | 20240423 | 092600 | 47757480 | 10960 | 10970 | 11000 | 10960 | 677 |
| 604 | 20240423 | 092500 | 40320350 | 10960 | 10960 | 10960 | 10960 | 11 |
| 605 | 20240423 | 092400 | 40199790 | 10960 | 10960 | 10960 | 10960 | 0 |
| 606 | 20240423 | 092300 | 40199790 | 10960 | 10960 | 10960 | 10960 | 86 |
| 607 | 20240423 | 092200 | 39257230 | 10950 | 10950 | 10960 | 10950 | 399 |
| 608 | 20240423 | 092100 | 34887230 | 10950 | 10920 | 10950 | 10910 | 700 |
| 609 | 20240423 | 092000 | 27229700 | 10880 | 10880 | 10880 | 10880 | 100 |
| 610 | 20240423 | 091900 | 26141700 | 10870 | 10870 | 10870 | 10870 | 0 |
| 611 | 20240423 | 091800 | 26141700 | 10870 | 10870 | 10870 | 10870 | 0 |
| 612 | 20240423 | 091700 | 26141700 | 10870 | 10880 | 10880 | 10870 | 200 |
| 613 | 20240423 | 091600 | 23966810 | 10890 | 10920 | 10920 | 10890 | 420 |
| 614 | 20240423 | 091500 | 19383180 | 10920 | 10900 | 10920 | 10900 | 416 |
| 615 | 20240423 | 091400 | 14843400 | 10900 | 10900 | 10900 | 10900 | 0 |
| 616 | 20240423 | 091300 | 14843400 | 10900 | 10900 | 10900 | 10900 | 7 |
| 617 | 20240423 | 091200 | 14767100 | 10890 | 10880 | 10890 | 10880 | 71 |
| 618 | 20240423 | 091100 | 13994020 | 10880 | 10880 | 10880 | 10880 | 89 |
| 619 | 20240423 | 091000 | 13025700 | 10880 | 10890 | 10890 | 10880 | 282 |
| 620 | 20240423 | 090900 | 9957320 | 10890 | 10890 | 10890 | 10890 | 15 |
| 621 | 20240423 | 090800 | 9793970 | 10890 | 10900 | 10900 | 10890 | 101 |
| 622 | 20240423 | 090700 | 8693190 | 10900 | 10900 | 10900 | 10900 | 280 |
| 623 | 20240423 | 090600 | 5641190 | 10900 | 10900 | 10900 | 10900 | 39 |
| 624 | 20240423 | 090500 | 5216090 | 10900 | 10900 | 10900 | 10900 | 0 |
| 625 | 20240423 | 090400 | 5216090 | 10900 | 10870 | 10900 | 10870 | 170 |
| 626 | 20240423 | 090300 | 3365400 | 10870 | 10850 | 10870 | 10850 | 105 |
| 627 | 20240423 | 090200 | 2225490 | 10840 | 10840 | 10840 | 10840 | 0 |
| 628 | 20240423 | 090100 | 2225490 | 10840 | 10800 | 10840 | 10800 | 124 |
| 629 | 20240423 | 090000 | 884130 | 10800 | 10770 | 10800 | 10770 | 82 |