33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 193400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 3 | 20240423 | 193300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 4 | 20240423 | 193200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 5 | 20240423 | 193100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 6 | 20240423 | 193000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 7 | 20240423 | 192900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 8 | 20240423 | 192800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 9 | 20240423 | 192700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 10 | 20240423 | 192600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 11 | 20240423 | 192500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 12 | 20240423 | 192400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 13 | 20240423 | 192300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 14 | 20240423 | 192200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 15 | 20240423 | 192100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 16 | 20240423 | 192000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 17 | 20240423 | 191900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 18 | 20240423 | 191800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 19 | 20240423 | 191700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 20 | 20240423 | 191600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 21 | 20240423 | 191500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 22 | 20240423 | 191400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 23 | 20240423 | 191300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 24 | 20240423 | 191200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 25 | 20240423 | 191100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 26 | 20240423 | 191000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 27 | 20240423 | 190900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 28 | 20240423 | 190800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 29 | 20240423 | 190700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 30 | 20240423 | 190600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 31 | 20240423 | 190500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 32 | 20240423 | 190400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 33 | 20240423 | 190300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 34 | 20240423 | 190200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 35 | 20240423 | 190100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 36 | 20240423 | 190000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 37 | 20240423 | 185900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 38 | 20240423 | 185800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 39 | 20240423 | 185700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 40 | 20240423 | 185600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 41 | 20240423 | 185500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 42 | 20240423 | 185400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 43 | 20240423 | 185300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 44 | 20240423 | 185200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 45 | 20240423 | 185100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 46 | 20240423 | 185000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 47 | 20240423 | 184900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 48 | 20240423 | 184800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 49 | 20240423 | 184700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 50 | 20240423 | 184600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 51 | 20240423 | 184500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 52 | 20240423 | 184400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 53 | 20240423 | 184300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 54 | 20240423 | 184200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 55 | 20240423 | 184100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 56 | 20240423 | 184000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 57 | 20240423 | 183900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 58 | 20240423 | 183800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 59 | 20240423 | 183700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 60 | 20240423 | 183600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 61 | 20240423 | 183500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 62 | 20240423 | 183400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 63 | 20240423 | 183300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 64 | 20240423 | 183200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 65 | 20240423 | 183100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 66 | 20240423 | 183000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 67 | 20240423 | 182900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 68 | 20240423 | 182800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 69 | 20240423 | 182700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 70 | 20240423 | 182600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 71 | 20240423 | 182500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 72 | 20240423 | 182400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 73 | 20240423 | 182300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 74 | 20240423 | 182200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 75 | 20240423 | 182100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 76 | 20240423 | 182000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 77 | 20240423 | 181900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 78 | 20240423 | 181800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 79 | 20240423 | 181700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 80 | 20240423 | 181600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 81 | 20240423 | 181500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 82 | 20240423 | 181400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 83 | 20240423 | 181300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 84 | 20240423 | 181200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 85 | 20240423 | 181100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 86 | 20240423 | 181000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 87 | 20240423 | 180900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 88 | 20240423 | 180800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 89 | 20240423 | 180700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 90 | 20240423 | 180600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 91 | 20240423 | 180500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 92 | 20240423 | 180400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 93 | 20240423 | 180300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 94 | 20240423 | 180200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 95 | 20240423 | 180100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 96 | 20240423 | 180000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 97 | 20240423 | 175900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 98 | 20240423 | 175800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 99 | 20240423 | 175700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 100 | 20240423 | 175600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 101 | 20240423 | 175500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 102 | 20240423 | 175400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 103 | 20240423 | 175300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 104 | 20240423 | 175200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 105 | 20240423 | 175100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 106 | 20240423 | 175000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 107 | 20240423 | 174900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 108 | 20240423 | 174800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 109 | 20240423 | 174700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 110 | 20240423 | 174600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 111 | 20240423 | 174500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 112 | 20240423 | 174400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 113 | 20240423 | 174300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 114 | 20240423 | 174200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 115 | 20240423 | 174100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 116 | 20240423 | 174000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 117 | 20240423 | 173900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 118 | 20240423 | 173800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 119 | 20240423 | 173700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 120 | 20240423 | 173600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 121 | 20240423 | 173500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 122 | 20240423 | 173400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 123 | 20240423 | 173300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 124 | 20240423 | 173200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 125 | 20240423 | 173100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 126 | 20240423 | 173000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 127 | 20240423 | 172900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 128 | 20240423 | 172800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 129 | 20240423 | 172700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 130 | 20240423 | 172600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 131 | 20240423 | 172500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 132 | 20240423 | 172400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 133 | 20240423 | 172300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 134 | 20240423 | 172200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 135 | 20240423 | 172100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 136 | 20240423 | 172000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 137 | 20240423 | 171900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 138 | 20240423 | 171800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 139 | 20240423 | 171700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 140 | 20240423 | 171600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 141 | 20240423 | 171500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 142 | 20240423 | 171400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 143 | 20240423 | 171300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 144 | 20240423 | 171200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 145 | 20240423 | 171100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 146 | 20240423 | 171000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 147 | 20240423 | 170900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 148 | 20240423 | 170800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 149 | 20240423 | 170700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 150 | 20240423 | 170600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 151 | 20240423 | 170500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 152 | 20240423 | 170400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 153 | 20240423 | 170300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 154 | 20240423 | 170200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 155 | 20240423 | 170100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 156 | 20240423 | 170000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 157 | 20240423 | 165900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 158 | 20240423 | 165800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 159 | 20240423 | 165700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 160 | 20240423 | 165600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 161 | 20240423 | 165500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 162 | 20240423 | 165400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 163 | 20240423 | 165300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 164 | 20240423 | 165200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 165 | 20240423 | 165100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 166 | 20240423 | 165000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 167 | 20240423 | 164900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 168 | 20240423 | 164800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 169 | 20240423 | 164700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 170 | 20240423 | 164600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 171 | 20240423 | 164500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 172 | 20240423 | 164400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 173 | 20240423 | 164300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 174 | 20240423 | 164200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 175 | 20240423 | 164100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 176 | 20240423 | 164000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 177 | 20240423 | 163900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 178 | 20240423 | 163800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 179 | 20240423 | 163700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 180 | 20240423 | 163600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 181 | 20240423 | 163500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 182 | 20240423 | 163400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 183 | 20240423 | 163300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 184 | 20240423 | 163200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 185 | 20240423 | 163100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 186 | 20240423 | 163000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 187 | 20240423 | 162900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 188 | 20240423 | 162800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 189 | 20240423 | 162700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 190 | 20240423 | 162600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 191 | 20240423 | 162500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 192 | 20240423 | 162400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 193 | 20240423 | 162300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 194 | 20240423 | 162200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 195 | 20240423 | 162100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 196 | 20240423 | 162000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 197 | 20240423 | 161900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 198 | 20240423 | 161800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 199 | 20240423 | 161700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 200 | 20240423 | 161600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 201 | 20240423 | 161500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 202 | 20240423 | 161400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 203 | 20240423 | 161300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 204 | 20240423 | 161200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 205 | 20240423 | 161100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 206 | 20240423 | 161000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 207 | 20240423 | 160900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 208 | 20240423 | 160800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 209 | 20240423 | 160700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 210 | 20240423 | 160600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 211 | 20240423 | 160500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 212 | 20240423 | 160400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 213 | 20240423 | 160300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 214 | 20240423 | 160200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 215 | 20240423 | 160100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 216 | 20240423 | 160000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 217 | 20240423 | 155900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 218 | 20240423 | 155800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 219 | 20240423 | 155700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 220 | 20240423 | 155600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 221 | 20240423 | 155500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 222 | 20240423 | 155400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 223 | 20240423 | 155300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 224 | 20240423 | 155200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 225 | 20240423 | 155100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 226 | 20240423 | 155000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 227 | 20240423 | 154900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 228 | 20240423 | 154800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 229 | 20240423 | 154700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 230 | 20240423 | 154600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 231 | 20240423 | 154500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 232 | 20240423 | 154400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 233 | 20240423 | 154300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 234 | 20240423 | 154200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 235 | 20240423 | 154100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 236 | 20240423 | 154000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 237 | 20240423 | 153900 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 238 | 20240423 | 153800 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 239 | 20240423 | 153700 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 240 | 20240423 | 153600 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 241 | 20240423 | 153500 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 242 | 20240423 | 153400 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 243 | 20240423 | 153300 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 244 | 20240423 | 153200 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 245 | 20240423 | 153100 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 0 |
| 246 | 20240423 | 153000 | 2197252640 | 10900 | 10900 | 10900 | 10900 | 6461 |
| 247 | 20240423 | 152900 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 248 | 20240423 | 152800 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 249 | 20240423 | 152700 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 250 | 20240423 | 152600 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 251 | 20240423 | 152500 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 252 | 20240423 | 152400 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 253 | 20240423 | 152300 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 254 | 20240423 | 152200 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 255 | 20240423 | 152100 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 256 | 20240423 | 152000 | 2126827740 | 11090 | 11090 | 11090 | 11090 | 0 |
| 257 | 20240423 | 151900 | 2126827740 | 11090 | 11100 | 11140 | 11090 | 3636 |
| 258 | 20240423 | 151800 | 2086501160 | 11140 | 11110 | 11140 | 11100 | 710 |
| 259 | 20240423 | 151700 | 2078612400 | 11150 | 11150 | 11150 | 11110 | 389 |
| 260 | 20240423 | 151600 | 2074290490 | 11150 | 11180 | 11180 | 11110 | 296 |
| 261 | 20240423 | 151500 | 2071001610 | 11110 | 11130 | 11240 | 11090 | 4163 |
| 262 | 20240423 | 151400 | 2024670300 | 11130 | 11090 | 11140 | 11090 | 15 |
| 263 | 20240423 | 151300 | 2024503810 | 11140 | 11140 | 11140 | 11140 | 35 |
| 264 | 20240423 | 151200 | 2024113910 | 11140 | 11100 | 11140 | 11100 | 110 |
| 265 | 20240423 | 151100 | 2022892870 | 11160 | 11160 | 11160 | 11160 | 0 |
| 266 | 20240423 | 151000 | 2022892870 | 11160 | 11160 | 11160 | 11090 | 102 |
| 267 | 20240423 | 150900 | 2021760590 | 11150 | 11040 | 11150 | 11040 | 1085 |
| 268 | 20240423 | 150800 | 2009735720 | 11050 | 11010 | 11050 | 11010 | 93 |
| 269 | 20240423 | 150700 | 2008711150 | 11070 | 11070 | 11070 | 11070 | 4 |
| 270 | 20240423 | 150600 | 2008666870 | 11070 | 11010 | 11070 | 11010 | 34 |
| 271 | 20240423 | 150500 | 2008292230 | 11090 | 11080 | 11090 | 11000 | 521 |
| 272 | 20240423 | 150400 | 2002558840 | 11080 | 11080 | 11090 | 11080 | 22 |
| 273 | 20240423 | 150300 | 2002315060 | 11090 | 11080 | 11090 | 11080 | 36 |
| 274 | 20240423 | 150200 | 2001916170 | 11020 | 11100 | 11100 | 11020 | 269 |
| 275 | 20240423 | 150100 | 1998941920 | 11100 | 11090 | 11100 | 11030 | 1400 |
| 276 | 20240423 | 150000 | 1983416730 | 11100 | 11020 | 11100 | 11020 | 950 |
| 277 | 20240423 | 145900 | 1972926990 | 11010 | 10970 | 11020 | 10970 | 2913 |
| 278 | 20240423 | 145800 | 1940934530 | 10980 | 10980 | 10980 | 10980 | 1 |
| 279 | 20240423 | 145700 | 1940923550 | 10910 | 10970 | 10980 | 10900 | 4243 |
| 280 | 20240423 | 145600 | 1894661790 | 10970 | 10970 | 10970 | 10970 | 7 |
| 281 | 20240423 | 145500 | 1894585000 | 10970 | 10910 | 10970 | 10900 | 1088 |
| 282 | 20240423 | 145400 | 1882691080 | 10910 | 10950 | 11010 | 10860 | 8118 |
| 283 | 20240423 | 145300 | 1794263560 | 11070 | 11060 | 11070 | 10980 | 984 |
| 284 | 20240423 | 145200 | 1783430340 | 11130 | 11080 | 11130 | 11080 | 2 |
| 285 | 20240423 | 145100 | 1783408130 | 11130 | 11090 | 11140 | 11090 | 7 |
| 286 | 20240423 | 145000 | 1783330400 | 11090 | 11160 | 11160 | 11090 | 767 |
| 287 | 20240423 | 144900 | 1774815120 | 11160 | 11230 | 11230 | 11160 | 214 |
| 288 | 20240423 | 144800 | 1772426740 | 11240 | 11240 | 11240 | 11240 | 1 |
| 289 | 20240423 | 144700 | 1772415500 | 11170 | 11200 | 11290 | 11170 | 155 |
| 290 | 20240423 | 144600 | 1770682210 | 11200 | 11150 | 11200 | 11150 | 1297 |
| 291 | 20240423 | 144500 | 1756162650 | 11150 | 11200 | 11200 | 11150 | 101 |
| 292 | 20240423 | 144400 | 1755035870 | 11170 | 11200 | 11200 | 11170 | 2 |
| 293 | 20240423 | 144300 | 1755013500 | 11200 | 11250 | 11270 | 11200 | 3977 |
| 294 | 20240423 | 144200 | 1710400280 | 11320 | 11370 | 11370 | 11230 | 4240 |
| 295 | 20240423 | 144100 | 1662607830 | 11360 | 11320 | 11360 | 11320 | 1585 |
| 296 | 20240423 | 144000 | 1644623780 | 11300 | 11300 | 11300 | 11300 | 19 |
| 297 | 20240423 | 143900 | 1644409080 | 11300 | 11310 | 11340 | 11300 | 16 |
| 298 | 20240423 | 143800 | 1644227970 | 11300 | 11250 | 11300 | 11250 | 340 |
| 299 | 20240423 | 143700 | 1640387600 | 11300 | 11300 | 11310 | 11300 | 608 |
| 300 | 20240423 | 143600 | 1633517060 | 11300 | 11300 | 11300 | 11300 | 1 |
| 301 | 20240423 | 143500 | 1633505760 | 11300 | 11290 | 11300 | 11280 | 1166 |
| 302 | 20240423 | 143400 | 1620338940 | 11300 | 11300 | 11350 | 11200 | 1330 |
| 303 | 20240423 | 143300 | 1605336770 | 11300 | 11250 | 11300 | 11250 | 1451 |
| 304 | 20240423 | 143200 | 1588958880 | 11290 | 11190 | 11290 | 11160 | 556 |
| 305 | 20240423 | 143100 | 1582710330 | 11180 | 11170 | 11180 | 11170 | 329 |
| 306 | 20240423 | 143000 | 1579035300 | 11170 | 11130 | 11170 | 11130 | 1295 |
| 307 | 20240423 | 142900 | 1564588580 | 11120 | 11120 | 11120 | 11120 | 469 |
| 308 | 20240423 | 142800 | 1559373300 | 11120 | 11120 | 11120 | 11120 | 0 |
| 309 | 20240423 | 142700 | 1559373300 | 11120 | 11070 | 11120 | 11070 | 2224 |
| 310 | 20240423 | 142600 | 1534718220 | 11080 | 11080 | 11080 | 11080 | 1 |
| 311 | 20240423 | 142500 | 1534707140 | 11070 | 11070 | 11070 | 11070 | 76 |
| 312 | 20240423 | 142400 | 1533865820 | 11070 | 11070 | 11070 | 11070 | 0 |
| 313 | 20240423 | 142300 | 1533865820 | 11070 | 11070 | 11070 | 11070 | 50 |
| 314 | 20240423 | 142200 | 1533312320 | 11070 | 11010 | 11070 | 11010 | 772 |
| 315 | 20240423 | 142100 | 1524778050 | 11060 | 11050 | 11060 | 11050 | 143 |
| 316 | 20240423 | 142000 | 1523196900 | 11050 | 10980 | 11050 | 10980 | 612 |
| 317 | 20240423 | 141900 | 1516456790 | 11000 | 11000 | 11000 | 11000 | 1 |
| 318 | 20240423 | 141800 | 1516445790 | 11000 | 11000 | 11000 | 11000 | 0 |
| 319 | 20240423 | 141700 | 1516445790 | 11000 | 10970 | 11000 | 10970 | 909 |
| 320 | 20240423 | 141600 | 1506474030 | 11010 | 11010 | 11010 | 11010 | 0 |
| 321 | 20240423 | 141500 | 1506474030 | 11010 | 11010 | 11010 | 11010 | 21 |
| 322 | 20240423 | 141400 | 1506242820 | 10980 | 10930 | 10980 | 10930 | 1135 |
| 323 | 20240423 | 141300 | 1493810680 | 10930 | 10950 | 10950 | 10930 | 908 |
| 324 | 20240423 | 141200 | 1483881060 | 11080 | 11080 | 11080 | 11080 | 0 |
| 325 | 20240423 | 141100 | 1483881060 | 11080 | 10940 | 11080 | 10940 | 7275 |
| 326 | 20240423 | 141000 | 1404115060 | 10930 | 10930 | 10930 | 10930 | 0 |
| 327 | 20240423 | 140900 | 1404115060 | 10930 | 10930 | 10930 | 10930 | 688 |
| 328 | 20240423 | 140800 | 1396595220 | 10930 | 10930 | 10930 | 10930 | 0 |
| 329 | 20240423 | 140700 | 1396595220 | 10930 | 10930 | 10930 | 10930 | 0 |
| 330 | 20240423 | 140600 | 1396595220 | 10930 | 10930 | 10930 | 10930 | 2 |
| 331 | 20240423 | 140500 | 1396573360 | 10920 | 10950 | 10950 | 10920 | 242 |
| 332 | 20240423 | 140400 | 1393930180 | 10950 | 10950 | 10950 | 10950 | 1 |
| 333 | 20240423 | 140300 | 1393919230 | 10960 | 10960 | 10960 | 10960 | 1 |
| 334 | 20240423 | 140200 | 1393908270 | 10900 | 10920 | 10920 | 10900 | 497 |
| 335 | 20240423 | 140100 | 1388485850 | 10960 | 10960 | 10960 | 10960 | 100 |
| 336 | 20240423 | 140000 | 1387389850 | 10970 | 10970 | 10970 | 10970 | 0 |
| 337 | 20240423 | 135900 | 1387389850 | 10970 | 10970 | 10970 | 10970 | 1 |
| 338 | 20240423 | 135800 | 1387378880 | 10970 | 10960 | 10970 | 10960 | 484 |
| 339 | 20240423 | 135700 | 1382069780 | 10960 | 10910 | 10960 | 10910 | 129 |
| 340 | 20240423 | 135600 | 1380662340 | 10910 | 10910 | 10910 | 10910 | 20 |
| 341 | 20240423 | 135500 | 1380444140 | 10910 | 10910 | 10910 | 10910 | 0 |
| 342 | 20240423 | 135400 | 1380444140 | 10910 | 10910 | 10910 | 10910 | 1 |
| 343 | 20240423 | 135300 | 1380433230 | 10910 | 10910 | 10910 | 10910 | 4 |
| 344 | 20240423 | 135200 | 1380389590 | 10880 | 10880 | 10880 | 10880 | 467 |
| 345 | 20240423 | 135100 | 1375308630 | 10870 | 10880 | 10880 | 10870 | 138 |
| 346 | 20240423 | 135000 | 1373808470 | 10880 | 10880 | 10880 | 10880 | 5 |
| 347 | 20240423 | 134900 | 1373754070 | 10870 | 10870 | 10870 | 10870 | 0 |
| 348 | 20240423 | 134800 | 1373754070 | 10870 | 10870 | 10870 | 10870 | 42 |
| 349 | 20240423 | 134700 | 1373297530 | 10870 | 10900 | 10900 | 10870 | 1742 |
| 350 | 20240423 | 134600 | 1354329680 | 10910 | 10910 | 10910 | 10910 | 241 |
| 351 | 20240423 | 134500 | 1351700370 | 10980 | 10990 | 10990 | 10980 | 6 |
| 352 | 20240423 | 134400 | 1351634460 | 10900 | 10950 | 10960 | 10900 | 5598 |
| 353 | 20240423 | 134300 | 1290576090 | 10900 | 10950 | 10950 | 10900 | 502 |
| 354 | 20240423 | 134200 | 1285104190 | 10960 | 10930 | 10960 | 10930 | 5858 |
| 355 | 20240423 | 134100 | 1221041390 | 10930 | 10880 | 10930 | 10880 | 4096 |
| 356 | 20240423 | 134000 | 1176383270 | 10890 | 10860 | 10890 | 10860 | 223 |
| 357 | 20240423 | 133900 | 1173959720 | 10860 | 10890 | 10890 | 10850 | 1113 |
| 358 | 20240423 | 133800 | 1161854500 | 10890 | 10870 | 10890 | 10870 | 781 |
| 359 | 20240423 | 133700 | 1153349630 | 10910 | 10910 | 10910 | 10910 | 1 |
| 360 | 20240423 | 133600 | 1153338720 | 10910 | 10900 | 10910 | 10900 | 1211 |
| 361 | 20240423 | 133500 | 1140131710 | 10910 | 10850 | 10910 | 10830 | 251 |
| 362 | 20240423 | 133400 | 1137398880 | 10880 | 10910 | 10910 | 10880 | 2 |
| 363 | 20240423 | 133300 | 1137377090 | 10910 | 10860 | 10910 | 10850 | 207 |
| 364 | 20240423 | 133200 | 1135130020 | 10850 | 10810 | 10850 | 10800 | 1002 |
| 365 | 20240423 | 133100 | 1124296290 | 10810 | 10830 | 10830 | 10810 | 431 |
| 366 | 20240423 | 133000 | 1119635020 | 10830 | 10840 | 10870 | 10810 | 1564 |
| 367 | 20240423 | 132900 | 1102718240 | 10850 | 10850 | 10920 | 10850 | 1740 |
| 368 | 20240423 | 132800 | 1083837890 | 10850 | 10880 | 10880 | 10850 | 4225 |
| 369 | 20240423 | 132700 | 1037948830 | 10880 | 10960 | 10960 | 10870 | 2676 |
| 370 | 20240423 | 132600 | 1008800150 | 10960 | 10960 | 10960 | 10960 | 205 |
| 371 | 20240423 | 132500 | 1006553350 | 10950 | 10950 | 10950 | 10950 | 100 |
| 372 | 20240423 | 132400 | 1005458350 | 10950 | 10990 | 10990 | 10950 | 174 |
| 373 | 20240423 | 132300 | 1003551450 | 10990 | 10990 | 10990 | 10960 | 36 |
| 374 | 20240423 | 132200 | 1003156280 | 10990 | 10990 | 10990 | 10990 | 1 |
| 375 | 20240423 | 132100 | 1003145290 | 10990 | 10990 | 10990 | 10990 | 1 |
| 376 | 20240423 | 132000 | 1003134300 | 10990 | 10990 | 10990 | 10990 | 3 |
| 377 | 20240423 | 131900 | 1003101330 | 10990 | 10990 | 10990 | 10990 | 10 |
| 378 | 20240423 | 131800 | 1002991430 | 10990 | 10990 | 10990 | 10990 | 21 |
| 379 | 20240423 | 131700 | 1002760640 | 11000 | 11000 | 11000 | 11000 | 2 |
| 380 | 20240423 | 131600 | 1002738640 | 11010 | 11010 | 11010 | 11010 | 0 |
| 381 | 20240423 | 131500 | 1002738640 | 11010 | 11010 | 11010 | 11010 | 1 |
| 382 | 20240423 | 131400 | 1002727630 | 10970 | 10970 | 10970 | 10970 | 10 |
| 383 | 20240423 | 131300 | 1002617930 | 11010 | 11020 | 11020 | 10980 | 24 |
| 384 | 20240423 | 131200 | 1002354160 | 11030 | 11030 | 11030 | 11030 | 0 |
| 385 | 20240423 | 131100 | 1002354160 | 11030 | 11030 | 11030 | 11030 | 1 |
| 386 | 20240423 | 131000 | 1002343130 | 10930 | 11030 | 11050 | 10930 | 5036 |
| 387 | 20240423 | 130900 | 946928620 | 11030 | 10990 | 11030 | 10990 | 2105 |
| 388 | 20240423 | 130800 | 923718410 | 10990 | 10990 | 10990 | 10990 | 0 |
| 389 | 20240423 | 130700 | 923718410 | 10990 | 11000 | 11000 | 10990 | 22 |
| 390 | 20240423 | 130600 | 923476600 | 10990 | 11000 | 11000 | 10920 | 1097 |
| 391 | 20240423 | 130500 | 911496860 | 10920 | 10920 | 10920 | 10920 | 0 |
| 392 | 20240423 | 130400 | 911496860 | 10920 | 10920 | 10920 | 10920 | 0 |
| 393 | 20240423 | 130300 | 911496860 | 10920 | 10980 | 10980 | 10890 | 5001 |
| 394 | 20240423 | 130200 | 856921840 | 10980 | 10980 | 10980 | 10980 | 0 |
| 395 | 20240423 | 130100 | 856921840 | 10980 | 10980 | 10980 | 10980 | 53 |
| 396 | 20240423 | 130000 | 856339900 | 10960 | 10960 | 10960 | 10960 | 4648 |
| 397 | 20240423 | 125900 | 805397820 | 10940 | 10940 | 10940 | 10940 | 0 |
| 398 | 20240423 | 125800 | 805397820 | 10940 | 10960 | 10960 | 10940 | 51 |
| 399 | 20240423 | 125700 | 804839860 | 10950 | 10950 | 10950 | 10950 | 0 |
| 400 | 20240423 | 125600 | 804839860 | 10950 | 10940 | 10950 | 10940 | 236 |
| 401 | 20240423 | 125500 | 802256260 | 10950 | 10950 | 10960 | 10950 | 335 |
| 402 | 20240423 | 125400 | 798587760 | 10950 | 10950 | 10950 | 10950 | 101 |
| 403 | 20240423 | 125300 | 797481810 | 10960 | 10960 | 10960 | 10960 | 1 |
| 404 | 20240423 | 125200 | 797470850 | 10960 | 10960 | 10960 | 10960 | 25 |
| 405 | 20240423 | 125100 | 797196850 | 10930 | 10960 | 10960 | 10930 | 468 |
| 406 | 20240423 | 125000 | 792076640 | 10960 | 10960 | 10960 | 10960 | 0 |
| 407 | 20240423 | 124900 | 792076640 | 10960 | 10960 | 10960 | 10950 | 352 |
| 408 | 20240423 | 124800 | 788221220 | 10960 | 10950 | 10960 | 10950 | 330 |
| 409 | 20240423 | 124700 | 784606720 | 10940 | 10960 | 10960 | 10930 | 1015 |
| 410 | 20240423 | 124600 | 773499430 | 10960 | 10990 | 11020 | 10960 | 181 |
| 411 | 20240423 | 124500 | 771514510 | 11020 | 11000 | 11020 | 10980 | 48 |
| 412 | 20240423 | 124400 | 770987140 | 11030 | 11030 | 11030 | 11030 | 51 |
| 413 | 20240423 | 124300 | 770424610 | 10980 | 10990 | 10990 | 10980 | 309 |
| 414 | 20240423 | 124200 | 767030750 | 10990 | 11000 | 11000 | 10990 | 401 |
| 415 | 20240423 | 124100 | 762622730 | 11000 | 11000 | 11000 | 11000 | 346 |
| 416 | 20240423 | 124000 | 758816730 | 11000 | 11000 | 11000 | 11000 | 398 |
| 417 | 20240423 | 123900 | 754438730 | 11030 | 11000 | 11030 | 11000 | 214 |
| 418 | 20240423 | 123800 | 752084700 | 11030 | 11030 | 11030 | 11030 | 1 |
| 419 | 20240423 | 123700 | 752073670 | 11000 | 11000 | 11030 | 11000 | 108 |
| 420 | 20240423 | 123600 | 750885640 | 11030 | 11030 | 11030 | 11030 | 1 |
| 421 | 20240423 | 123500 | 750874610 | 11030 | 11030 | 11030 | 11030 | 11 |
| 422 | 20240423 | 123400 | 750753280 | 11050 | 11000 | 11050 | 11000 | 240 |
| 423 | 20240423 | 123300 | 748107590 | 11000 | 11000 | 11000 | 11000 | 399 |
| 424 | 20240423 | 123200 | 743718590 | 11000 | 11040 | 11040 | 11000 | 269 |
| 425 | 20240423 | 123100 | 740759230 | 11000 | 10950 | 11000 | 10950 | 461 |
| 426 | 20240423 | 123000 | 735706280 | 10970 | 11000 | 11000 | 10970 | 135 |
| 427 | 20240423 | 122900 | 734222710 | 11000 | 11000 | 11040 | 11000 | 111 |
| 428 | 20240423 | 122800 | 733001430 | 11040 | 11000 | 11060 | 11000 | 232 |
| 429 | 20240423 | 122700 | 730443170 | 11000 | 11000 | 11000 | 11000 | 239 |
| 430 | 20240423 | 122600 | 727814170 | 11060 | 11060 | 11060 | 11060 | 3 |
| 431 | 20240423 | 122500 | 727780990 | 11060 | 10990 | 11060 | 10990 | 12 |
| 432 | 20240423 | 122400 | 727649040 | 10990 | 10990 | 10990 | 10990 | 14 |
| 433 | 20240423 | 122300 | 727495180 | 10990 | 10990 | 10990 | 10990 | 10 |
| 434 | 20240423 | 122200 | 727385280 | 10990 | 10990 | 10990 | 10990 | 0 |
| 435 | 20240423 | 122100 | 727385280 | 10990 | 10990 | 10990 | 10990 | 148 |
| 436 | 20240423 | 122000 | 725758760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 437 | 20240423 | 121900 | 725758760 | 10990 | 10990 | 10990 | 10990 | 644 |
| 438 | 20240423 | 121800 | 718681200 | 10990 | 11000 | 11000 | 10990 | 424 |
| 439 | 20240423 | 121700 | 714020930 | 11060 | 11060 | 11060 | 11060 | 199 |
| 440 | 20240423 | 121600 | 711819990 | 11030 | 11000 | 11030 | 11000 | 683 |
| 441 | 20240423 | 121500 | 704306420 | 10990 | 10990 | 10990 | 10990 | 576 |
| 442 | 20240423 | 121400 | 697976180 | 10990 | 10990 | 10990 | 10990 | 1 |
| 443 | 20240423 | 121300 | 697965190 | 10990 | 10990 | 10990 | 10990 | 1 |
| 444 | 20240423 | 121200 | 697954200 | 10990 | 10990 | 10990 | 10990 | 0 |
| 445 | 20240423 | 121100 | 697954200 | 10990 | 10990 | 10990 | 10990 | 0 |
| 446 | 20240423 | 121000 | 697954200 | 10990 | 10990 | 10990 | 10990 | 0 |
| 447 | 20240423 | 120900 | 697954200 | 10990 | 10990 | 10990 | 10990 | 16 |
| 448 | 20240423 | 120800 | 697778360 | 10950 | 10940 | 10950 | 10940 | 243 |
| 449 | 20240423 | 120700 | 695117930 | 10950 | 10960 | 10960 | 10950 | 63 |
| 450 | 20240423 | 120600 | 694428000 | 10960 | 10960 | 10960 | 10950 | 503 |
| 451 | 20240423 | 120500 | 688920120 | 10960 | 10970 | 10990 | 10960 | 67 |
| 452 | 20240423 | 120400 | 688185380 | 11000 | 11000 | 11000 | 11000 | 0 |
| 453 | 20240423 | 120300 | 688185380 | 11000 | 11000 | 11000 | 11000 | 1 |
| 454 | 20240423 | 120200 | 688174380 | 10990 | 10990 | 10990 | 10990 | 39 |
| 455 | 20240423 | 120100 | 687745770 | 10990 | 10990 | 10990 | 10990 | 61 |
| 456 | 20240423 | 120000 | 687075380 | 10990 | 10960 | 10990 | 10960 | 1526 |
| 457 | 20240423 | 115900 | 670349640 | 10940 | 10950 | 10950 | 10940 | 437 |
| 458 | 20240423 | 115800 | 665567100 | 10960 | 10960 | 10960 | 10960 | 1000 |
| 459 | 20240423 | 115700 | 654607100 | 10960 | 10960 | 10960 | 10960 | 5 |
| 460 | 20240423 | 115600 | 654552300 | 10960 | 10960 | 10960 | 10950 | 1190 |
| 461 | 20240423 | 115500 | 641511800 | 10990 | 10960 | 10990 | 10960 | 3 |
| 462 | 20240423 | 115400 | 641478860 | 10960 | 10990 | 10990 | 10960 | 56 |
| 463 | 20240423 | 115300 | 640865070 | 10950 | 10950 | 10950 | 10950 | 0 |
| 464 | 20240423 | 115200 | 640865070 | 10950 | 10950 | 10950 | 10950 | 0 |
| 465 | 20240423 | 115100 | 640865070 | 10950 | 10950 | 10950 | 10950 | 1 |
| 466 | 20240423 | 115000 | 640854120 | 10950 | 10950 | 10950 | 10950 | 400 |
| 467 | 20240423 | 114900 | 636474120 | 11020 | 10950 | 11020 | 10950 | 2 |
| 468 | 20240423 | 114800 | 636452150 | 11020 | 10980 | 11020 | 10980 | 4 |
| 469 | 20240423 | 114700 | 636408190 | 10950 | 10980 | 10980 | 10950 | 386 |
| 470 | 20240423 | 114600 | 632178830 | 10980 | 10980 | 10980 | 10980 | 0 |
| 471 | 20240423 | 114500 | 632178830 | 10980 | 10980 | 10980 | 10980 | 6 |
| 472 | 20240423 | 114400 | 632112950 | 10950 | 10970 | 10970 | 10950 | 14 |
| 473 | 20240423 | 114300 | 631959390 | 10970 | 10980 | 10980 | 10970 | 201 |
| 474 | 20240423 | 114200 | 629753350 | 10990 | 11000 | 11000 | 10990 | 75 |
| 475 | 20240423 | 114100 | 628928490 | 11050 | 11000 | 11050 | 11000 | 301 |
| 476 | 20240423 | 114000 | 625617440 | 11050 | 11050 | 11050 | 11050 | 0 |
| 477 | 20240423 | 113900 | 625617440 | 11050 | 11050 | 11050 | 11050 | 0 |
| 478 | 20240423 | 113800 | 625617440 | 11050 | 11050 | 11050 | 11050 | 2 |
| 479 | 20240423 | 113700 | 625595340 | 11000 | 11000 | 11000 | 11000 | 13 |
| 480 | 20240423 | 113600 | 625452340 | 11000 | 11000 | 11000 | 11000 | 214 |
| 481 | 20240423 | 113500 | 623098340 | 11000 | 11000 | 11000 | 11000 | 577 |
| 482 | 20240423 | 113400 | 616751340 | 10990 | 10990 | 11000 | 10990 | 357 |
| 483 | 20240423 | 113300 | 612825960 | 10990 | 10990 | 10990 | 10990 | 60 |
| 484 | 20240423 | 113200 | 612166560 | 10990 | 11000 | 11000 | 10990 | 179 |
| 485 | 20240423 | 113100 | 610198430 | 11000 | 11000 | 11000 | 11000 | 0 |
| 486 | 20240423 | 113000 | 610198430 | 11000 | 11000 | 11000 | 11000 | 40 |
| 487 | 20240423 | 112900 | 609758430 | 11000 | 11000 | 11000 | 11000 | 500 |
| 488 | 20240423 | 112800 | 604258430 | 11050 | 11050 | 11050 | 11050 | 1 |
| 489 | 20240423 | 112700 | 604247380 | 10990 | 11010 | 11010 | 10990 | 200 |
| 490 | 20240423 | 112600 | 602047280 | 11010 | 11010 | 11010 | 11010 | 72 |
| 491 | 20240423 | 112500 | 601254560 | 11060 | 11060 | 11060 | 11060 | 0 |
| 492 | 20240423 | 112400 | 601254560 | 11060 | 11060 | 11060 | 11060 | 5 |
| 493 | 20240423 | 112300 | 601199260 | 11050 | 11050 | 11050 | 11050 | 0 |
| 494 | 20240423 | 112200 | 601199260 | 11050 | 11050 | 11050 | 11050 | 40 |
| 495 | 20240423 | 112100 | 600757260 | 11050 | 11050 | 11050 | 11050 | 0 |
| 496 | 20240423 | 112000 | 600757260 | 11050 | 11050 | 11050 | 11000 | 102 |
| 497 | 20240423 | 111900 | 599635160 | 11000 | 11000 | 11000 | 11000 | 108 |
| 498 | 20240423 | 111800 | 598447160 | 11000 | 11000 | 11000 | 11000 | 2 |
| 499 | 20240423 | 111700 | 598425160 | 11000 | 10990 | 11000 | 10990 | 256 |
| 500 | 20240423 | 111600 | 595609860 | 11050 | 11050 | 11050 | 11050 | 1 |
| 501 | 20240423 | 111500 | 595598810 | 11050 | 11000 | 11050 | 10990 | 202 |
| 502 | 20240423 | 111400 | 593378760 | 11000 | 11000 | 11050 | 11000 | 1465 |
| 503 | 20240423 | 111300 | 577263660 | 11000 | 11050 | 11050 | 11000 | 968 |
| 504 | 20240423 | 111200 | 566615460 | 11050 | 11000 | 11050 | 11000 | 915 |
| 505 | 20240423 | 111100 | 556550360 | 10990 | 10990 | 10990 | 10990 | 212 |
| 506 | 20240423 | 111000 | 554220480 | 10990 | 11050 | 11050 | 10990 | 169 |
| 507 | 20240423 | 110900 | 552361490 | 11050 | 11050 | 11050 | 11050 | 2 |
| 508 | 20240423 | 110800 | 552339390 | 11050 | 11000 | 11060 | 11000 | 186 |
| 509 | 20240423 | 110700 | 550292980 | 11000 | 11000 | 11060 | 11000 | 967 |
| 510 | 20240423 | 110600 | 539655920 | 11000 | 11060 | 11060 | 11000 | 102 |
| 511 | 20240423 | 110500 | 538533690 | 11060 | 11010 | 11060 | 11010 | 20 |
| 512 | 20240423 | 110400 | 538313390 | 11000 | 10990 | 11000 | 10990 | 195 |
| 513 | 20240423 | 110300 | 536168560 | 11000 | 11000 | 11000 | 11000 | 10 |
| 514 | 20240423 | 110200 | 536058560 | 11000 | 11000 | 11000 | 10950 | 9 |
| 515 | 20240423 | 110100 | 535959710 | 11000 | 11000 | 11000 | 11000 | 847 |
| 516 | 20240423 | 110000 | 526642710 | 11000 | 10940 | 11000 | 10860 | 1459 |
| 517 | 20240423 | 105900 | 510743540 | 10890 | 10890 | 10890 | 10890 | 918 |
| 518 | 20240423 | 105800 | 500746520 | 10890 | 10970 | 10970 | 10890 | 1244 |
| 519 | 20240423 | 105700 | 487165600 | 11000 | 11040 | 11040 | 11000 | 1182 |
| 520 | 20240423 | 105600 | 474147870 | 11100 | 11100 | 11100 | 11100 | 1 |
| 521 | 20240423 | 105500 | 474136770 | 11040 | 11040 | 11040 | 11040 | 30 |
| 522 | 20240423 | 105400 | 473805570 | 11020 | 11020 | 11020 | 11020 | 0 |
| 523 | 20240423 | 105300 | 473805570 | 11020 | 11000 | 11020 | 11000 | 268 |
| 524 | 20240423 | 105200 | 470856690 | 11000 | 11020 | 11030 | 11000 | 2278 |
| 525 | 20240423 | 105100 | 445793910 | 11040 | 11040 | 11040 | 11000 | 861 |
| 526 | 20240423 | 105000 | 436306830 | 11050 | 11070 | 11070 | 11050 | 89 |
| 527 | 20240423 | 104900 | 435322680 | 11070 | 11070 | 11070 | 11070 | 2 |
| 528 | 20240423 | 104800 | 435300540 | 11070 | 11070 | 11070 | 11070 | 13 |
| 529 | 20240423 | 104700 | 435156630 | 11070 | 11050 | 11070 | 11050 | 575 |
| 530 | 20240423 | 104600 | 428792720 | 11070 | 11060 | 11070 | 11060 | 396 |
| 531 | 20240423 | 104500 | 424410500 | 11070 | 11070 | 11070 | 11060 | 309 |
| 532 | 20240423 | 104400 | 420991040 | 11070 | 11150 | 11150 | 11070 | 420 |
| 533 | 20240423 | 104300 | 416331400 | 11110 | 11130 | 11130 | 11110 | 188 |
| 534 | 20240423 | 104200 | 414241620 | 11130 | 11130 | 11130 | 11130 | 70 |
| 535 | 20240423 | 104100 | 413462520 | 11140 | 11140 | 11140 | 11140 | 55 |
| 536 | 20240423 | 104000 | 412849820 | 11140 | 11140 | 11140 | 11140 | 1 |
| 537 | 20240423 | 103900 | 412838680 | 11140 | 11140 | 11140 | 11140 | 14 |
| 538 | 20240423 | 103800 | 412682720 | 11140 | 11130 | 11150 | 11130 | 25 |
| 539 | 20240423 | 103700 | 412404300 | 11130 | 11150 | 11150 | 11090 | 453 |
| 540 | 20240423 | 103600 | 407378160 | 11150 | 11150 | 11150 | 11150 | 0 |
| 541 | 20240423 | 103500 | 407378160 | 11150 | 11100 | 11150 | 11100 | 41 |
| 542 | 20240423 | 103400 | 406923010 | 11100 | 11110 | 11110 | 11100 | 240 |
| 543 | 20240423 | 103300 | 404258410 | 11110 | 11110 | 11110 | 11110 | 0 |
| 544 | 20240423 | 103200 | 404258410 | 11110 | 11110 | 11110 | 11110 | 0 |
| 545 | 20240423 | 103100 | 404258410 | 11110 | 11110 | 11110 | 11110 | 0 |
| 546 | 20240423 | 103000 | 404258410 | 11110 | 11110 | 11110 | 11110 | 0 |
| 547 | 20240423 | 102900 | 404258410 | 11110 | 11160 | 11160 | 11110 | 100 |
| 548 | 20240423 | 102800 | 403146540 | 11170 | 11130 | 11170 | 11100 | 510 |
| 549 | 20240423 | 102700 | 397481950 | 11100 | 11100 | 11100 | 11100 | 0 |
| 550 | 20240423 | 102600 | 397481950 | 11100 | 11100 | 11100 | 11100 | 0 |
| 551 | 20240423 | 102500 | 397481950 | 11100 | 11100 | 11100 | 11100 | 0 |
| 552 | 20240423 | 102400 | 397481950 | 11100 | 11200 | 11200 | 11100 | 298 |
| 553 | 20240423 | 102300 | 394158830 | 11270 | 11270 | 11270 | 11270 | 0 |
| 554 | 20240423 | 102200 | 394158830 | 11270 | 11270 | 11270 | 11270 | 10 |
| 555 | 20240423 | 102100 | 394046130 | 11280 | 11280 | 11280 | 11270 | 44 |
| 556 | 20240423 | 102000 | 393549910 | 11280 | 11200 | 11280 | 11200 | 8 |
| 557 | 20240423 | 101900 | 393460150 | 11200 | 11200 | 11200 | 11200 | 21 |
| 558 | 20240423 | 101800 | 393224950 | 11210 | 11210 | 11210 | 11210 | 4 |
| 559 | 20240423 | 101700 | 393180110 | 11280 | 11280 | 11280 | 11280 | 0 |
| 560 | 20240423 | 101600 | 393180110 | 11280 | 11280 | 11280 | 11280 | 0 |
| 561 | 20240423 | 101500 | 393180110 | 11280 | 11280 | 11280 | 11280 | 1 |
| 562 | 20240423 | 101400 | 393168830 | 11270 | 11270 | 11270 | 11270 | 30 |
| 563 | 20240423 | 101300 | 392830730 | 11270 | 11270 | 11270 | 11240 | 4 |
| 564 | 20240423 | 101200 | 392785710 | 11270 | 11270 | 11270 | 11240 | 45 |
| 565 | 20240423 | 101100 | 392278620 | 11270 | 11210 | 11270 | 11210 | 94 |
| 566 | 20240423 | 101000 | 391224760 | 11210 | 11210 | 11210 | 11210 | 0 |
| 567 | 20240423 | 100900 | 391224760 | 11210 | 11210 | 11210 | 11210 | 0 |
| 568 | 20240423 | 100800 | 391224760 | 11210 | 11210 | 11210 | 11210 | 6 |
| 569 | 20240423 | 100700 | 391157500 | 11210 | 11210 | 11210 | 11210 | 9 |
| 570 | 20240423 | 100600 | 391056610 | 11210 | 11280 | 11290 | 11210 | 117 |
| 571 | 20240423 | 100500 | 389739600 | 11290 | 11290 | 11290 | 11290 | 0 |
| 572 | 20240423 | 100400 | 389739600 | 11290 | 11160 | 11300 | 11140 | 1978 |
| 573 | 20240423 | 100300 | 367475820 | 11180 | 11170 | 11180 | 11170 | 279 |
| 574 | 20240423 | 100200 | 364357600 | 11160 | 11140 | 11160 | 11140 | 174 |
| 575 | 20240423 | 100100 | 362416850 | 11140 | 11140 | 11140 | 11140 | 11 |
| 576 | 20240423 | 100000 | 362294310 | 11140 | 11140 | 11140 | 11140 | 53 |
| 577 | 20240423 | 095900 | 361703890 | 11140 | 11140 | 11140 | 11140 | 0 |
| 578 | 20240423 | 095800 | 361703890 | 11140 | 11140 | 11140 | 11140 | 2 |
| 579 | 20240423 | 095700 | 361681610 | 11130 | 11130 | 11130 | 11130 | 0 |
| 580 | 20240423 | 095600 | 361681610 | 11130 | 11120 | 11130 | 11120 | 21 |
| 581 | 20240423 | 095500 | 361448060 | 11150 | 11150 | 11150 | 11150 | 0 |
| 582 | 20240423 | 095400 | 361448060 | 11150 | 11120 | 11150 | 11120 | 6 |
| 583 | 20240423 | 095300 | 361381220 | 11100 | 11100 | 11110 | 11100 | 451 |
| 584 | 20240423 | 095200 | 356375110 | 11100 | 11060 | 11100 | 11060 | 19 |
| 585 | 20240423 | 095100 | 356164930 | 11000 | 11070 | 11070 | 11000 | 4099 |
| 586 | 20240423 | 095000 | 310979210 | 11060 | 11070 | 11100 | 11060 | 302 |
| 587 | 20240423 | 094900 | 307637920 | 11100 | 11100 | 11100 | 11100 | 10 |
| 588 | 20240423 | 094800 | 307526920 | 11100 | 11100 | 11100 | 11100 | 100 |
| 589 | 20240423 | 094700 | 306416920 | 11060 | 11060 | 11060 | 11060 | 196 |
| 590 | 20240423 | 094600 | 304249160 | 11170 | 11060 | 11190 | 11060 | 61 |
| 591 | 20240423 | 094500 | 303572390 | 11070 | 11150 | 11150 | 11060 | 357 |
| 592 | 20240423 | 094400 | 299620630 | 11110 | 11120 | 11150 | 11090 | 244 |
| 593 | 20240423 | 094300 | 296911610 | 11130 | 11170 | 11170 | 11130 | 34 |
| 594 | 20240423 | 094200 | 296531890 | 11170 | 11170 | 11170 | 11170 | 3 |
| 595 | 20240423 | 094100 | 296498380 | 11170 | 11150 | 11170 | 11150 | 25 |
| 596 | 20240423 | 094000 | 296219590 | 11150 | 11200 | 11200 | 11120 | 631 |
| 597 | 20240423 | 093900 | 289184390 | 11200 | 11160 | 11210 | 11160 | 14 |
| 598 | 20240423 | 093800 | 289027960 | 11150 | 11150 | 11150 | 11150 | 0 |
| 599 | 20240423 | 093700 | 289027960 | 11150 | 11150 | 11150 | 11150 | 0 |
| 600 | 20240423 | 093600 | 289027960 | 11150 | 11280 | 11280 | 11150 | 1763 |
| 601 | 20240423 | 093500 | 269359010 | 11290 | 11290 | 11290 | 11290 | 0 |
| 602 | 20240423 | 093400 | 269359010 | 11290 | 11290 | 11290 | 11290 | 3 |
| 603 | 20240423 | 093300 | 269325140 | 11200 | 11300 | 11300 | 11200 | 1605 |
| 604 | 20240423 | 093200 | 251315130 | 11340 | 11340 | 11340 | 11340 | 4 |
| 605 | 20240423 | 093100 | 251269770 | 11340 | 11350 | 11350 | 11340 | 556 |
| 606 | 20240423 | 093000 | 244961670 | 11350 | 11270 | 11350 | 11270 | 2593 |
| 607 | 20240423 | 092900 | 215643920 | 11270 | 11170 | 11270 | 11170 | 1246 |
| 608 | 20240423 | 092800 | 201660960 | 11170 | 11090 | 11170 | 11090 | 722 |
| 609 | 20240423 | 092700 | 193653180 | 11170 | 11080 | 11170 | 11040 | 803 |
| 610 | 20240423 | 092600 | 184718810 | 11130 | 11070 | 11130 | 11070 | 2798 |
| 611 | 20240423 | 092500 | 153681620 | 11070 | 11140 | 11140 | 11070 | 2624 |
| 612 | 20240423 | 092400 | 124533470 | 11200 | 11200 | 11200 | 11150 | 208 |
| 613 | 20240423 | 092300 | 122213510 | 11160 | 11200 | 11200 | 11160 | 964 |
| 614 | 20240423 | 092200 | 111455150 | 11200 | 11200 | 11200 | 11150 | 902 |
| 615 | 20240423 | 092100 | 101393020 | 11200 | 11230 | 11260 | 11150 | 1832 |
| 616 | 20240423 | 092000 | 80932330 | 11290 | 11290 | 11290 | 11290 | 0 |
| 617 | 20240423 | 091900 | 80932330 | 11290 | 11290 | 11290 | 11290 | 70 |
| 618 | 20240423 | 091800 | 80142030 | 11300 | 11290 | 11300 | 11290 | 30 |
| 619 | 20240423 | 091700 | 79803060 | 11290 | 11240 | 11300 | 11240 | 144 |
| 620 | 20240423 | 091600 | 78184390 | 11300 | 11300 | 11300 | 11300 | 16 |
| 621 | 20240423 | 091500 | 78003590 | 11300 | 11310 | 11310 | 11300 | 5 |
| 622 | 20240423 | 091400 | 77947050 | 11310 | 11230 | 11310 | 11230 | 23 |
| 623 | 20240423 | 091300 | 77688680 | 11230 | 11220 | 11230 | 11210 | 41 |
| 624 | 20240423 | 091200 | 77228540 | 11230 | 11330 | 11330 | 11230 | 105 |
| 625 | 20240423 | 091100 | 76047340 | 11330 | 11330 | 11330 | 11330 | 5 |
| 626 | 20240423 | 091000 | 75990690 | 11340 | 11200 | 11340 | 11180 | 414 |
| 627 | 20240423 | 090900 | 71355650 | 11200 | 11200 | 11220 | 11150 | 927 |
| 628 | 20240423 | 090800 | 61016120 | 11220 | 11200 | 11220 | 11200 | 413 |
| 629 | 20240423 | 090700 | 56390460 | 11220 | 11240 | 11240 | 11200 | 478 |
| 630 | 20240423 | 090600 | 51027630 | 11250 | 11290 | 11290 | 11250 | 433 |
| 631 | 20240423 | 090500 | 46139500 | 11290 | 11340 | 11350 | 11270 | 777 |
| 632 | 20240423 | 090400 | 37368320 | 11290 | 11510 | 11510 | 11290 | 1027 |
| 633 | 20240423 | 090300 | 25683900 | 11540 | 11540 | 11540 | 11540 | 1 |
| 634 | 20240423 | 090200 | 25672360 | 11490 | 11360 | 11490 | 11360 | 2085 |
| 635 | 20240423 | 090100 | 1933880 | 11360 | 11370 | 11370 | 11360 | 4 |
| 636 | 20240423 | 090000 | 1888410 | 11280 | 11390 | 11390 | 11280 | 166 |