35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 205200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 3 | 20240423 | 205100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20240423 | 205000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20240423 | 204900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20240423 | 204800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20240423 | 204700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20240423 | 204600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20240423 | 204500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20240423 | 204400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20240423 | 204300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20240423 | 204200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20240423 | 204100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20240423 | 204000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20240423 | 203900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20240423 | 203800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20240423 | 203700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20240423 | 203600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20240423 | 203500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20240423 | 203400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20240423 | 203300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20240423 | 203200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20240423 | 203100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20240423 | 203000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20240423 | 202900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20240423 | 202800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20240423 | 202700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20240423 | 202600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20240423 | 202500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20240423 | 202400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20240423 | 202300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20240423 | 202200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 33 | 20240423 | 202100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20240423 | 202000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20240423 | 201900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20240423 | 201800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20240423 | 201700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20240423 | 201600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20240423 | 201500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20240423 | 201400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20240423 | 201300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20240423 | 201200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20240423 | 201100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20240423 | 201000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20240423 | 200900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20240423 | 200800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20240423 | 200700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20240423 | 200600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20240423 | 200500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20240423 | 200400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20240423 | 200300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20240423 | 200200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20240423 | 200100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20240423 | 200000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20240423 | 195900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20240423 | 195800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20240423 | 195700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20240423 | 195600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20240423 | 195500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20240423 | 195400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20240423 | 195300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20240423 | 195200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 63 | 20240423 | 195100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20240423 | 195000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20240423 | 194900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20240423 | 194800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20240423 | 194700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20240423 | 194600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20240423 | 194500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20240423 | 194400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20240423 | 194300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20240423 | 194200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20240423 | 194100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20240423 | 194000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20240423 | 193900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20240423 | 193800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20240423 | 193700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20240423 | 193600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20240423 | 193500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20240423 | 193400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20240423 | 193300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20240423 | 193200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20240423 | 193100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20240423 | 193000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20240423 | 192900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20240423 | 192800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20240423 | 192700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20240423 | 192600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20240423 | 192500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20240423 | 192400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20240423 | 192300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20240423 | 192200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 93 | 20240423 | 192100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20240423 | 192000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20240423 | 191900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20240423 | 191800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20240423 | 191700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20240423 | 191600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20240423 | 191500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20240423 | 191400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20240423 | 191300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20240423 | 191200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20240423 | 191100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20240423 | 191000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20240423 | 190900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20240423 | 190800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20240423 | 190700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20240423 | 190600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20240423 | 190500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20240423 | 190400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20240423 | 190300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20240423 | 190200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20240423 | 190100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20240423 | 190000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20240423 | 185900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20240423 | 185800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20240423 | 185700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20240423 | 185600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20240423 | 185500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20240423 | 185400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20240423 | 185300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20240423 | 185200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 123 | 20240423 | 185100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20240423 | 185000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20240423 | 184900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20240423 | 184800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20240423 | 184700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20240423 | 184600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20240423 | 184500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20240423 | 184400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20240423 | 184300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20240423 | 184200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20240423 | 184100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20240423 | 184000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20240423 | 183900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20240423 | 183800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20240423 | 183700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20240423 | 183600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20240423 | 183500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20240423 | 183400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20240423 | 183300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20240423 | 183200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20240423 | 183100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20240423 | 183000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20240423 | 182900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20240423 | 182800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20240423 | 182700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20240423 | 182600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20240423 | 182500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20240423 | 182400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20240423 | 182300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20240423 | 182200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 153 | 20240423 | 182100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20240423 | 182000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20240423 | 181900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20240423 | 181800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20240423 | 181700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20240423 | 181600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20240423 | 181500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20240423 | 181400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20240423 | 181300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20240423 | 181200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20240423 | 181100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20240423 | 181000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20240423 | 180900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20240423 | 180800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20240423 | 180700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20240423 | 180600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20240423 | 180500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20240423 | 180400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20240423 | 180300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20240423 | 180200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20240423 | 180100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20240423 | 180000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20240423 | 175900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20240423 | 175800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20240423 | 175700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20240423 | 175600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20240423 | 175500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20240423 | 175400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20240423 | 175300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20240423 | 175200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 183 | 20240423 | 175100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20240423 | 175000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20240423 | 174900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20240423 | 174800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20240423 | 174700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20240423 | 174600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20240423 | 174500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20240423 | 174400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20240423 | 174300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20240423 | 174200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20240423 | 174100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20240423 | 174000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20240423 | 173900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20240423 | 173800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20240423 | 173700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20240423 | 173600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20240423 | 173500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20240423 | 173400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20240423 | 173300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20240423 | 173200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20240423 | 173100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20240423 | 173000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20240423 | 172900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20240423 | 172800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20240423 | 172700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20240423 | 172600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20240423 | 172500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20240423 | 172400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20240423 | 172300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20240423 | 172200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 213 | 20240423 | 172100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20240423 | 172000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20240423 | 171900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20240423 | 171800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20240423 | 171700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20240423 | 171600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20240423 | 171500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20240423 | 171400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20240423 | 171300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20240423 | 171200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20240423 | 171100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20240423 | 171000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20240423 | 170900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20240423 | 170800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20240423 | 170700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20240423 | 170600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20240423 | 170500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20240423 | 170400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 231 | 20240423 | 170300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20240423 | 170200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20240423 | 170100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20240423 | 170000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20240423 | 165900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20240423 | 165800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 237 | 20240423 | 165700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 238 | 20240423 | 165600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20240423 | 165500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20240423 | 165400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20240423 | 165300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 242 | 20240423 | 165200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 243 | 20240423 | 165100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 244 | 20240423 | 165000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 245 | 20240423 | 164900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 246 | 20240423 | 164800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 247 | 20240423 | 164700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 248 | 20240423 | 164600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 249 | 20240423 | 164500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 250 | 20240423 | 164400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 251 | 20240423 | 164300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 252 | 20240423 | 164200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 253 | 20240423 | 164100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 254 | 20240423 | 164000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 255 | 20240423 | 163900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 256 | 20240423 | 163800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 257 | 20240423 | 163700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 258 | 20240423 | 163600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 259 | 20240423 | 163500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 260 | 20240423 | 163400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 261 | 20240423 | 163300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 262 | 20240423 | 163200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 263 | 20240423 | 163100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 264 | 20240423 | 163000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 265 | 20240423 | 162900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 266 | 20240423 | 162800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 267 | 20240423 | 162700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 268 | 20240423 | 162600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 269 | 20240423 | 162500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 270 | 20240423 | 162400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 271 | 20240423 | 162300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 272 | 20240423 | 162200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 273 | 20240423 | 162100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 274 | 20240423 | 162000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 275 | 20240423 | 161900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 276 | 20240423 | 161800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 277 | 20240423 | 161700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 278 | 20240423 | 161600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 279 | 20240423 | 161500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 280 | 20240423 | 161400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 281 | 20240423 | 161300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 282 | 20240423 | 161200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 283 | 20240423 | 161100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 284 | 20240423 | 161000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 285 | 20240423 | 160900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 286 | 20240423 | 160800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 287 | 20240423 | 160700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 288 | 20240423 | 160600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 289 | 20240423 | 160500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 290 | 20240423 | 160400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 291 | 20240423 | 160300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 292 | 20240423 | 160200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 293 | 20240423 | 160100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 294 | 20240423 | 160000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 295 | 20240423 | 155900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 296 | 20240423 | 155800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 297 | 20240423 | 155700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 298 | 20240423 | 155600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 299 | 20240423 | 155500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 300 | 20240423 | 155400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 301 | 20240423 | 155300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 302 | 20240423 | 155200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 303 | 20240423 | 155100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 304 | 20240423 | 155000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 305 | 20240423 | 154900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 306 | 20240423 | 154800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 307 | 20240423 | 154700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 308 | 20240423 | 154600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 309 | 20240423 | 154500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 310 | 20240423 | 154400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 311 | 20240423 | 154300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 312 | 20240423 | 154200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 313 | 20240423 | 154100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 314 | 20240423 | 154000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 315 | 20240423 | 153900 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 316 | 20240423 | 153800 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 317 | 20240423 | 153700 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 318 | 20240423 | 153600 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 319 | 20240423 | 153500 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 320 | 20240423 | 153400 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 321 | 20240423 | 153300 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 322 | 20240423 | 153200 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 323 | 20240423 | 153100 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 324 | 20240423 | 153000 | 1629946055 | 3435 | 3435 | 3435 | 3435 | 6153 |
| 325 | 20240423 | 152900 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 326 | 20240423 | 152800 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 327 | 20240423 | 152700 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 328 | 20240423 | 152600 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 329 | 20240423 | 152500 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 330 | 20240423 | 152400 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 331 | 20240423 | 152300 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 332 | 20240423 | 152200 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 333 | 20240423 | 152100 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 334 | 20240423 | 152000 | 1608810500 | 3440 | 3440 | 3440 | 3440 | 0 |
| 335 | 20240423 | 151900 | 1608810500 | 3440 | 3445 | 3445 | 3435 | 4894 |
| 336 | 20240423 | 151800 | 1591975810 | 3455 | 3445 | 3455 | 3445 | 1714 |
| 337 | 20240423 | 151700 | 1586064130 | 3450 | 3440 | 3455 | 3440 | 1839 |
| 338 | 20240423 | 151600 | 1579727005 | 3440 | 3445 | 3445 | 3440 | 848 |
| 339 | 20240423 | 151500 | 1576808720 | 3445 | 3445 | 3445 | 3445 | 0 |
| 340 | 20240423 | 151400 | 1576808720 | 3445 | 3450 | 3450 | 3440 | 1133 |
| 341 | 20240423 | 151300 | 1572907540 | 3445 | 3445 | 3445 | 3440 | 917 |
| 342 | 20240423 | 151200 | 1569751275 | 3445 | 3440 | 3445 | 3440 | 68 |
| 343 | 20240423 | 151100 | 1569517030 | 3445 | 3445 | 3445 | 3440 | 702 |
| 344 | 20240423 | 151000 | 1567101795 | 3445 | 3445 | 3445 | 3445 | 178 |
| 345 | 20240423 | 150900 | 1566488585 | 3440 | 3440 | 3440 | 3440 | 100 |
| 346 | 20240423 | 150800 | 1566144585 | 3440 | 3440 | 3440 | 3440 | 1 |
| 347 | 20240423 | 150700 | 1566141145 | 3435 | 3435 | 3435 | 3435 | 333 |
| 348 | 20240423 | 150600 | 1564997290 | 3435 | 3435 | 3435 | 3430 | 24 |
| 349 | 20240423 | 150500 | 1564914900 | 3435 | 3435 | 3440 | 3435 | 164 |
| 350 | 20240423 | 150400 | 1564351545 | 3435 | 3440 | 3440 | 3435 | 341 |
| 351 | 20240423 | 150300 | 1563180060 | 3435 | 3445 | 3445 | 3435 | 597 |
| 352 | 20240423 | 150200 | 1561127885 | 3445 | 3445 | 3445 | 3445 | 74 |
| 353 | 20240423 | 150100 | 1560872955 | 3445 | 3435 | 3445 | 3435 | 13378 |
| 354 | 20240423 | 150000 | 1514915480 | 3440 | 3440 | 3440 | 3440 | 438 |
| 355 | 20240423 | 145900 | 1513408760 | 3435 | 3445 | 3445 | 3435 | 215 |
| 356 | 20240423 | 145800 | 1512670125 | 3445 | 3445 | 3445 | 3445 | 6 |
| 357 | 20240423 | 145700 | 1512649455 | 3440 | 3445 | 3445 | 3440 | 247 |
| 358 | 20240423 | 145600 | 1511799090 | 3445 | 3440 | 3445 | 3440 | 202 |
| 359 | 20240423 | 145500 | 1511104000 | 3445 | 3435 | 3445 | 3435 | 66 |
| 360 | 20240423 | 145400 | 1510877270 | 3445 | 3440 | 3445 | 3435 | 244 |
| 361 | 20240423 | 145300 | 1510037885 | 3440 | 3440 | 3440 | 3440 | 225 |
| 362 | 20240423 | 145200 | 1509263885 | 3435 | 3435 | 3435 | 3435 | 4 |
| 363 | 20240423 | 145100 | 1509250145 | 3440 | 3440 | 3440 | 3435 | 873 |
| 364 | 20240423 | 145000 | 1506248885 | 3440 | 3435 | 3440 | 3435 | 536 |
| 365 | 20240423 | 144900 | 1504407475 | 3435 | 3435 | 3435 | 3435 | 133 |
| 366 | 20240423 | 144800 | 1503950620 | 3435 | 3435 | 3435 | 3435 | 1118 |
| 367 | 20240423 | 144700 | 1500110290 | 3440 | 3435 | 3440 | 3435 | 296 |
| 368 | 20240423 | 144600 | 1499093520 | 3435 | 3430 | 3435 | 3430 | 562 |
| 369 | 20240423 | 144500 | 1497165855 | 3430 | 3435 | 3435 | 3430 | 1390 |
| 370 | 20240423 | 144400 | 1492392720 | 3435 | 3440 | 3440 | 3435 | 312 |
| 371 | 20240423 | 144300 | 1491320900 | 3440 | 3440 | 3440 | 3440 | 10 |
| 372 | 20240423 | 144200 | 1491286500 | 3440 | 3435 | 3440 | 3430 | 3579 |
| 373 | 20240423 | 144100 | 1478992220 | 3435 | 3440 | 3440 | 3435 | 379 |
| 374 | 20240423 | 144000 | 1477690330 | 3440 | 3435 | 3440 | 3435 | 443 |
| 375 | 20240423 | 143900 | 1476168010 | 3435 | 3435 | 3435 | 3435 | 250 |
| 376 | 20240423 | 143800 | 1475309260 | 3435 | 3435 | 3435 | 3435 | 1 |
| 377 | 20240423 | 143700 | 1475305825 | 3435 | 3435 | 3435 | 3435 | 63 |
| 378 | 20240423 | 143600 | 1475089420 | 3435 | 3435 | 3435 | 3435 | 10 |
| 379 | 20240423 | 143500 | 1475055070 | 3430 | 3435 | 3435 | 3430 | 229 |
| 380 | 20240423 | 143400 | 1474269460 | 3435 | 3435 | 3435 | 3430 | 1069 |
| 381 | 20240423 | 143300 | 1470598640 | 3435 | 3430 | 3435 | 3430 | 1648 |
| 382 | 20240423 | 143200 | 1464939340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 383 | 20240423 | 143100 | 1464939340 | 3430 | 3430 | 3435 | 3430 | 288 |
| 384 | 20240423 | 143000 | 1463951445 | 3435 | 3435 | 3435 | 3435 | 839 |
| 385 | 20240423 | 142900 | 1461069480 | 3435 | 3435 | 3435 | 3435 | 342 |
| 386 | 20240423 | 142800 | 1459894710 | 3430 | 3430 | 3430 | 3430 | 242 |
| 387 | 20240423 | 142700 | 1459064650 | 3430 | 3430 | 3430 | 3430 | 1312 |
| 388 | 20240423 | 142600 | 1454564490 | 3430 | 3430 | 3430 | 3430 | 493 |
| 389 | 20240423 | 142500 | 1452873500 | 3430 | 3430 | 3430 | 3430 | 0 |
| 390 | 20240423 | 142400 | 1452873500 | 3430 | 3440 | 3440 | 3430 | 108 |
| 391 | 20240423 | 142300 | 1452503040 | 3425 | 3430 | 3430 | 3425 | 3650 |
| 392 | 20240423 | 142200 | 1439997330 | 3430 | 3430 | 3430 | 3430 | 195 |
| 393 | 20240423 | 142100 | 1439328480 | 3430 | 3445 | 3445 | 3430 | 674 |
| 394 | 20240423 | 142000 | 1437014060 | 3445 | 3445 | 3445 | 3445 | 29 |
| 395 | 20240423 | 141900 | 1436914155 | 3445 | 3445 | 3445 | 3445 | 300 |
| 396 | 20240423 | 141800 | 1435880655 | 3430 | 3435 | 3435 | 3425 | 798 |
| 397 | 20240423 | 141700 | 1433143735 | 3435 | 3440 | 3440 | 3435 | 377 |
| 398 | 20240423 | 141600 | 1431848735 | 3440 | 3440 | 3440 | 3435 | 500 |
| 399 | 20240423 | 141500 | 1430129970 | 3440 | 3440 | 3440 | 3440 | 0 |
| 400 | 20240423 | 141400 | 1430129970 | 3440 | 3440 | 3445 | 3440 | 95 |
| 401 | 20240423 | 141300 | 1429803135 | 3440 | 3440 | 3440 | 3440 | 0 |
| 402 | 20240423 | 141200 | 1429803135 | 3440 | 3440 | 3445 | 3440 | 684 |
| 403 | 20240423 | 141100 | 1427450170 | 3440 | 3440 | 3440 | 3440 | 102 |
| 404 | 20240423 | 141000 | 1427099290 | 3440 | 3440 | 3440 | 3440 | 0 |
| 405 | 20240423 | 140900 | 1427099290 | 3440 | 3440 | 3440 | 3440 | 255 |
| 406 | 20240423 | 140800 | 1426222090 | 3440 | 3440 | 3440 | 3430 | 1598 |
| 407 | 20240423 | 140700 | 1420740435 | 3440 | 3435 | 3440 | 3430 | 1977 |
| 408 | 20240423 | 140600 | 1413957920 | 3435 | 3440 | 3440 | 3435 | 2067 |
| 409 | 20240423 | 140500 | 1406857275 | 3440 | 3455 | 3455 | 3440 | 1619 |
| 410 | 20240423 | 140400 | 1401287900 | 3455 | 3445 | 3455 | 3440 | 313 |
| 411 | 20240423 | 140300 | 1400211155 | 3440 | 3450 | 3450 | 3440 | 131 |
| 412 | 20240423 | 140200 | 1399759405 | 3440 | 3450 | 3450 | 3440 | 350 |
| 413 | 20240423 | 140100 | 1398554175 | 3440 | 3440 | 3440 | 3440 | 0 |
| 414 | 20240423 | 140000 | 1398554175 | 3440 | 3445 | 3445 | 3440 | 431 |
| 415 | 20240423 | 135900 | 1397070625 | 3445 | 3445 | 3445 | 3445 | 54 |
| 416 | 20240423 | 135800 | 1396884595 | 3445 | 3445 | 3445 | 3445 | 218 |
| 417 | 20240423 | 135700 | 1396133585 | 3440 | 3445 | 3445 | 3440 | 323 |
| 418 | 20240423 | 135600 | 1395021555 | 3445 | 3445 | 3445 | 3445 | 167 |
| 419 | 20240423 | 135500 | 1394446240 | 3455 | 3455 | 3455 | 3455 | 0 |
| 420 | 20240423 | 135400 | 1394446240 | 3455 | 3440 | 3455 | 3440 | 3773 |
| 421 | 20240423 | 135300 | 1381467105 | 3440 | 3455 | 3455 | 3440 | 1760 |
| 422 | 20240423 | 135200 | 1375406520 | 3465 | 3465 | 3465 | 3465 | 1 |
| 423 | 20240423 | 135100 | 1375403055 | 3460 | 3465 | 3465 | 3460 | 70 |
| 424 | 20240423 | 135000 | 1375160555 | 3465 | 3465 | 3465 | 3465 | 0 |
| 425 | 20240423 | 134900 | 1375160555 | 3465 | 3460 | 3465 | 3460 | 498 |
| 426 | 20240423 | 134800 | 1373435015 | 3465 | 3460 | 3465 | 3445 | 213 |
| 427 | 20240423 | 134700 | 1372698475 | 3465 | 3465 | 3465 | 3465 | 31 |
| 428 | 20240423 | 134600 | 1372591060 | 3465 | 3465 | 3465 | 3465 | 11 |
| 429 | 20240423 | 134500 | 1372552945 | 3465 | 3450 | 3465 | 3450 | 161 |
| 430 | 20240423 | 134400 | 1371997480 | 3465 | 3460 | 3465 | 3450 | 299 |
| 431 | 20240423 | 134300 | 1370965885 | 3465 | 3465 | 3465 | 3465 | 11 |
| 432 | 20240423 | 134200 | 1370927770 | 3465 | 3460 | 3465 | 3460 | 1003 |
| 433 | 20240423 | 134100 | 1367455565 | 3460 | 3460 | 3460 | 3460 | 2 |
| 434 | 20240423 | 134000 | 1367448645 | 3460 | 3450 | 3460 | 3445 | 218 |
| 435 | 20240423 | 133900 | 1366697590 | 3460 | 3460 | 3460 | 3450 | 407 |
| 436 | 20240423 | 133800 | 1365293230 | 3460 | 3460 | 3460 | 3460 | 16 |
| 437 | 20240423 | 133700 | 1365237870 | 3465 | 3445 | 3465 | 3445 | 191 |
| 438 | 20240423 | 133600 | 1364579855 | 3465 | 3465 | 3480 | 3450 | 9476 |
| 439 | 20240423 | 133500 | 1331869170 | 3475 | 3475 | 3480 | 3475 | 73 |
| 440 | 20240423 | 133400 | 1331615490 | 3480 | 3475 | 3480 | 3475 | 4 |
| 441 | 20240423 | 133300 | 1331601580 | 3480 | 3475 | 3480 | 3475 | 468 |
| 442 | 20240423 | 133200 | 1329973775 | 3480 | 3480 | 3480 | 3480 | 23 |
| 443 | 20240423 | 133100 | 1329893735 | 3480 | 3475 | 3480 | 3475 | 344 |
| 444 | 20240423 | 133000 | 1328698330 | 3475 | 3480 | 3480 | 3475 | 12 |
| 445 | 20240423 | 132900 | 1328656625 | 3465 | 3480 | 3480 | 3465 | 470 |
| 446 | 20240423 | 132800 | 1327021320 | 3480 | 3480 | 3480 | 3480 | 1 |
| 447 | 20240423 | 132700 | 1327017840 | 3475 | 3475 | 3475 | 3465 | 414 |
| 448 | 20240423 | 132600 | 1325579430 | 3475 | 3475 | 3480 | 3475 | 1719 |
| 449 | 20240423 | 132500 | 1319598220 | 3480 | 3480 | 3480 | 3480 | 95 |
| 450 | 20240423 | 132400 | 1319267620 | 3475 | 3475 | 3480 | 3475 | 2091 |
| 451 | 20240423 | 132300 | 1312001390 | 3475 | 3455 | 3475 | 3455 | 2325 |
| 452 | 20240423 | 132200 | 1303943695 | 3465 | 3455 | 3465 | 3455 | 11 |
| 453 | 20240423 | 132100 | 1303905610 | 3465 | 3460 | 3465 | 3460 | 9 |
| 454 | 20240423 | 132000 | 1303874465 | 3460 | 3460 | 3460 | 3455 | 93 |
| 455 | 20240423 | 131900 | 1303552690 | 3465 | 3460 | 3465 | 3460 | 44 |
| 456 | 20240423 | 131800 | 1303400330 | 3465 | 3465 | 3465 | 3465 | 5 |
| 457 | 20240423 | 131700 | 1303383005 | 3465 | 3465 | 3465 | 3460 | 342 |
| 458 | 20240423 | 131600 | 1302198400 | 3460 | 3465 | 3465 | 3460 | 103 |
| 459 | 20240423 | 131500 | 1301841520 | 3465 | 3465 | 3465 | 3465 | 288 |
| 460 | 20240423 | 131400 | 1300843600 | 3455 | 3460 | 3460 | 3455 | 1971 |
| 461 | 20240423 | 131300 | 1294026290 | 3460 | 3460 | 3465 | 3460 | 247 |
| 462 | 20240423 | 131200 | 1293171660 | 3465 | 3470 | 3470 | 3465 | 1110 |
| 463 | 20240423 | 131100 | 1289322955 | 3470 | 3465 | 3470 | 3465 | 4 |
| 464 | 20240423 | 131000 | 1289309090 | 3470 | 3470 | 3470 | 3470 | 139 |
| 465 | 20240423 | 130900 | 1288826760 | 3470 | 3470 | 3470 | 3470 | 324 |
| 466 | 20240423 | 130800 | 1287702480 | 3470 | 3470 | 3470 | 3470 | 136 |
| 467 | 20240423 | 130700 | 1287230560 | 3470 | 3470 | 3470 | 3470 | 1 |
| 468 | 20240423 | 130600 | 1287227090 | 3475 | 3465 | 3475 | 3465 | 5 |
| 469 | 20240423 | 130500 | 1287209755 | 3465 | 3465 | 3465 | 3465 | 178 |
| 470 | 20240423 | 130400 | 1286592985 | 3465 | 3465 | 3470 | 3465 | 344 |
| 471 | 20240423 | 130300 | 1285401000 | 3475 | 3465 | 3475 | 3465 | 501 |
| 472 | 20240423 | 130200 | 1283665025 | 3460 | 3475 | 3475 | 3460 | 2 |
| 473 | 20240423 | 130100 | 1283658090 | 3475 | 3475 | 3475 | 3455 | 416 |
| 474 | 20240423 | 130000 | 1282220360 | 3475 | 3475 | 3475 | 3475 | 802 |
| 475 | 20240423 | 125900 | 1279433410 | 3455 | 3455 | 3455 | 3455 | 228 |
| 476 | 20240423 | 125800 | 1278645670 | 3455 | 3475 | 3475 | 3455 | 228 |
| 477 | 20240423 | 125700 | 1277857730 | 3475 | 3455 | 3475 | 3455 | 189 |
| 478 | 20240423 | 125600 | 1277204140 | 3455 | 3470 | 3470 | 3455 | 1494 |
| 479 | 20240423 | 125500 | 1272040505 | 3470 | 3470 | 3470 | 3470 | 11 |
| 480 | 20240423 | 125400 | 1272002335 | 3475 | 3475 | 3475 | 3475 | 100 |
| 481 | 20240423 | 125300 | 1271654835 | 3475 | 3475 | 3475 | 3475 | 14 |
| 482 | 20240423 | 125200 | 1271606185 | 3480 | 3480 | 3480 | 3480 | 4 |
| 483 | 20240423 | 125100 | 1271592265 | 3480 | 3480 | 3480 | 3480 | 5 |
| 484 | 20240423 | 125000 | 1271574865 | 3480 | 3465 | 3480 | 3465 | 101 |
| 485 | 20240423 | 124900 | 1271224885 | 3465 | 3465 | 3465 | 3465 | 21 |
| 486 | 20240423 | 124800 | 1271152120 | 3465 | 3465 | 3480 | 3465 | 161 |
| 487 | 20240423 | 124700 | 1270594225 | 3465 | 3470 | 3480 | 3465 | 5288 |
| 488 | 20240423 | 124600 | 1252244710 | 3465 | 3465 | 3465 | 3465 | 233 |
| 489 | 20240423 | 124500 | 1251437365 | 3465 | 3470 | 3470 | 3465 | 640 |
| 490 | 20240423 | 124400 | 1249217950 | 3470 | 3460 | 3470 | 3460 | 317 |
| 491 | 20240423 | 124300 | 1248117980 | 3470 | 3470 | 3470 | 3470 | 69 |
| 492 | 20240423 | 124200 | 1247878550 | 3470 | 3470 | 3470 | 3470 | 100 |
| 493 | 20240423 | 124100 | 1247531550 | 3465 | 3465 | 3465 | 3465 | 1526 |
| 494 | 20240423 | 124000 | 1242243960 | 3465 | 3465 | 3465 | 3465 | 0 |
| 495 | 20240423 | 123900 | 1242243960 | 3465 | 3465 | 3465 | 3465 | 1 |
| 496 | 20240423 | 123800 | 1242240495 | 3460 | 3460 | 3460 | 3460 | 3 |
| 497 | 20240423 | 123700 | 1242230115 | 3460 | 3465 | 3465 | 3460 | 170 |
| 498 | 20240423 | 123600 | 1241641160 | 3465 | 3460 | 3465 | 3460 | 2028 |
| 499 | 20240423 | 123500 | 1234619620 | 3460 | 3460 | 3460 | 3460 | 1617 |
| 500 | 20240423 | 123400 | 1229024800 | 3460 | 3450 | 3460 | 3445 | 6062 |
| 501 | 20240423 | 123300 | 1208109580 | 3450 | 3450 | 3450 | 3445 | 914 |
| 502 | 20240423 | 123200 | 1204956285 | 3450 | 3445 | 3450 | 3445 | 112 |
| 503 | 20240423 | 123100 | 1204570440 | 3450 | 3450 | 3450 | 3450 | 104 |
| 504 | 20240423 | 123000 | 1204211640 | 3450 | 3450 | 3450 | 3450 | 109 |
| 505 | 20240423 | 122900 | 1203835590 | 3445 | 3450 | 3450 | 3445 | 167 |
| 506 | 20240423 | 122800 | 1203260200 | 3445 | 3450 | 3450 | 3445 | 1300 |
| 507 | 20240423 | 122700 | 1198775420 | 3450 | 3450 | 3450 | 3450 | 0 |
| 508 | 20240423 | 122600 | 1198775420 | 3450 | 3460 | 3460 | 3450 | 510 |
| 509 | 20240423 | 122500 | 1197010920 | 3460 | 3460 | 3460 | 3460 | 15 |
| 510 | 20240423 | 122400 | 1196959020 | 3450 | 3455 | 3455 | 3450 | 22 |
| 511 | 20240423 | 122300 | 1196883110 | 3455 | 3455 | 3455 | 3455 | 34 |
| 512 | 20240423 | 122200 | 1196765640 | 3445 | 3445 | 3445 | 3445 | 179 |
| 513 | 20240423 | 122100 | 1196148985 | 3445 | 3445 | 3445 | 3445 | 0 |
| 514 | 20240423 | 122000 | 1196148985 | 3445 | 3445 | 3445 | 3445 | 4 |
| 515 | 20240423 | 121900 | 1196135205 | 3445 | 3445 | 3445 | 3445 | 0 |
| 516 | 20240423 | 121800 | 1196135205 | 3445 | 3445 | 3445 | 3445 | 0 |
| 517 | 20240423 | 121700 | 1196135205 | 3445 | 3455 | 3455 | 3445 | 208 |
| 518 | 20240423 | 121600 | 1195416600 | 3460 | 3455 | 3460 | 3455 | 62 |
| 519 | 20240423 | 121500 | 1195202380 | 3445 | 3445 | 3445 | 3445 | 0 |
| 520 | 20240423 | 121400 | 1195202380 | 3445 | 3455 | 3455 | 3445 | 1151 |
| 521 | 20240423 | 121300 | 1191231305 | 3460 | 3450 | 3460 | 3450 | 3460 |
| 522 | 20240423 | 121200 | 1179268365 | 3450 | 3450 | 3450 | 3450 | 1 |
| 523 | 20240423 | 121100 | 1179264915 | 3445 | 3445 | 3445 | 3445 | 82 |
| 524 | 20240423 | 121000 | 1178982425 | 3445 | 3450 | 3455 | 3445 | 572 |
| 525 | 20240423 | 120900 | 1177011150 | 3450 | 3450 | 3450 | 3450 | 182 |
| 526 | 20240423 | 120800 | 1176383250 | 3455 | 3455 | 3455 | 3450 | 5 |
| 527 | 20240423 | 120700 | 1176365985 | 3450 | 3450 | 3455 | 3450 | 371 |
| 528 | 20240423 | 120600 | 1175086030 | 3450 | 3450 | 3455 | 3450 | 383 |
| 529 | 20240423 | 120500 | 1173764670 | 3450 | 3450 | 3450 | 3450 | 4 |
| 530 | 20240423 | 120400 | 1173750870 | 3450 | 3450 | 3450 | 3450 | 7 |
| 531 | 20240423 | 120300 | 1173726720 | 3450 | 3450 | 3450 | 3450 | 31 |
| 532 | 20240423 | 120200 | 1173619770 | 3450 | 3455 | 3455 | 3450 | 28 |
| 533 | 20240423 | 120100 | 1173523055 | 3455 | 3455 | 3455 | 3455 | 16 |
| 534 | 20240423 | 120000 | 1173467775 | 3450 | 3450 | 3450 | 3450 | 277 |
| 535 | 20240423 | 115900 | 1172512125 | 3450 | 3450 | 3450 | 3450 | 0 |
| 536 | 20240423 | 115800 | 1172512125 | 3450 | 3450 | 3450 | 3450 | 0 |
| 537 | 20240423 | 115700 | 1172512125 | 3450 | 3445 | 3450 | 3445 | 759 |
| 538 | 20240423 | 115600 | 1169894655 | 3450 | 3445 | 3450 | 3445 | 52 |
| 539 | 20240423 | 115500 | 1169715510 | 3445 | 3450 | 3450 | 3445 | 465 |
| 540 | 20240423 | 115400 | 1168113560 | 3450 | 3445 | 3450 | 3445 | 181 |
| 541 | 20240423 | 115300 | 1167489880 | 3450 | 3450 | 3450 | 3450 | 10 |
| 542 | 20240423 | 115200 | 1167455380 | 3455 | 3450 | 3455 | 3450 | 63 |
| 543 | 20240423 | 115100 | 1167238020 | 3455 | 3450 | 3455 | 3450 | 767 |
| 544 | 20240423 | 115000 | 1164591865 | 3455 | 3455 | 3455 | 3455 | 865 |
| 545 | 20240423 | 114900 | 1161603290 | 3455 | 3450 | 3455 | 3450 | 214 |
| 546 | 20240423 | 114800 | 1160864540 | 3450 | 3450 | 3450 | 3450 | 373 |
| 547 | 20240423 | 114700 | 1159577690 | 3455 | 3450 | 3455 | 3450 | 41 |
| 548 | 20240423 | 114600 | 1159436040 | 3450 | 3465 | 3465 | 3445 | 161 |
| 549 | 20240423 | 114500 | 1158881350 | 3445 | 3450 | 3450 | 3445 | 48 |
| 550 | 20240423 | 114400 | 1158715800 | 3465 | 3450 | 3465 | 3445 | 149 |
| 551 | 20240423 | 114300 | 1158202470 | 3450 | 3465 | 3465 | 3450 | 451 |
| 552 | 20240423 | 114200 | 1156640820 | 3465 | 3465 | 3465 | 3465 | 10 |
| 553 | 20240423 | 114100 | 1156606170 | 3465 | 3450 | 3465 | 3450 | 864 |
| 554 | 20240423 | 114000 | 1153625295 | 3470 | 3470 | 3470 | 3470 | 1 |
| 555 | 20240423 | 113900 | 1153621825 | 3460 | 3470 | 3470 | 3460 | 168 |
| 556 | 20240423 | 113800 | 1153040445 | 3465 | 3465 | 3465 | 3465 | 304 |
| 557 | 20240423 | 113700 | 1151987085 | 3480 | 3480 | 3480 | 3480 | 0 |
| 558 | 20240423 | 113600 | 1151987085 | 3480 | 3465 | 3480 | 3465 | 512 |
| 559 | 20240423 | 113500 | 1150212975 | 3465 | 3485 | 3485 | 3465 | 464 |
| 560 | 20240423 | 113400 | 1148601195 | 3485 | 3485 | 3485 | 3485 | 115 |
| 561 | 20240423 | 113300 | 1148200420 | 3485 | 3485 | 3485 | 3485 | 200 |
| 562 | 20240423 | 113200 | 1147503420 | 3485 | 3455 | 3490 | 3455 | 12197 |
| 563 | 20240423 | 113100 | 1105060090 | 3455 | 3450 | 3455 | 3435 | 179 |
| 564 | 20240423 | 113000 | 1104444010 | 3455 | 3450 | 3455 | 3440 | 185 |
| 565 | 20240423 | 112900 | 1103807385 | 3455 | 3440 | 3455 | 3440 | 121 |
| 566 | 20240423 | 112800 | 1103390830 | 3440 | 3455 | 3455 | 3440 | 495 |
| 567 | 20240423 | 112700 | 1101687745 | 3455 | 3460 | 3460 | 3450 | 120 |
| 568 | 20240423 | 112600 | 1101273195 | 3460 | 3460 | 3460 | 3460 | 400 |
| 569 | 20240423 | 112500 | 1099889195 | 3435 | 3435 | 3435 | 3435 | 0 |
| 570 | 20240423 | 112400 | 1099889195 | 3435 | 3445 | 3445 | 3435 | 2500 |
| 571 | 20240423 | 112300 | 1091289135 | 3460 | 3440 | 3465 | 3440 | 1735 |
| 572 | 20240423 | 112200 | 1085306160 | 3435 | 3435 | 3435 | 3435 | 30 |
| 573 | 20240423 | 112100 | 1085203110 | 3435 | 3435 | 3435 | 3435 | 0 |
| 574 | 20240423 | 112000 | 1085203110 | 3435 | 3435 | 3435 | 3435 | 10 |
| 575 | 20240423 | 111900 | 1085168760 | 3435 | 3440 | 3440 | 3435 | 2064 |
| 576 | 20240423 | 111800 | 1078069385 | 3440 | 3440 | 3440 | 3440 | 1352 |
| 577 | 20240423 | 111700 | 1073418505 | 3440 | 3440 | 3440 | 3440 | 34 |
| 578 | 20240423 | 111600 | 1073301545 | 3440 | 3440 | 3440 | 3440 | 100 |
| 579 | 20240423 | 111500 | 1072957545 | 3440 | 3440 | 3440 | 3435 | 252 |
| 580 | 20240423 | 111400 | 1072091820 | 3440 | 3440 | 3440 | 3440 | 385 |
| 581 | 20240423 | 111300 | 1070767420 | 3440 | 3435 | 3440 | 3435 | 1437 |
| 582 | 20240423 | 111200 | 1065824820 | 3435 | 3435 | 3435 | 3435 | 39 |
| 583 | 20240423 | 111100 | 1065690855 | 3435 | 3435 | 3435 | 3435 | 52 |
| 584 | 20240423 | 111000 | 1065512235 | 3440 | 3440 | 3440 | 3440 | 88 |
| 585 | 20240423 | 110900 | 1065209515 | 3445 | 3445 | 3445 | 3445 | 1 |
| 586 | 20240423 | 110800 | 1065206070 | 3435 | 3435 | 3435 | 3430 | 1098 |
| 587 | 20240423 | 110700 | 1061435900 | 3435 | 3425 | 3435 | 3425 | 675 |
| 588 | 20240423 | 110600 | 1059123515 | 3430 | 3430 | 3435 | 3425 | 1999 |
| 589 | 20240423 | 110500 | 1052267410 | 3430 | 3435 | 3435 | 3430 | 1570 |
| 590 | 20240423 | 110400 | 1046880420 | 3435 | 3435 | 3445 | 3435 | 87 |
| 591 | 20240423 | 110300 | 1046581565 | 3445 | 3445 | 3445 | 3435 | 17 |
| 592 | 20240423 | 110200 | 1046523030 | 3450 | 3450 | 3450 | 3425 | 6309 |
| 593 | 20240423 | 110100 | 1024873350 | 3455 | 3460 | 3460 | 3450 | 118 |
| 594 | 20240423 | 110000 | 1024465980 | 3470 | 3470 | 3470 | 3470 | 20 |
| 595 | 20240423 | 105900 | 1024396580 | 3470 | 3470 | 3470 | 3470 | 0 |
| 596 | 20240423 | 105800 | 1024396580 | 3470 | 3435 | 3470 | 3435 | 617 |
| 597 | 20240423 | 105700 | 1022267980 | 3435 | 3450 | 3450 | 3430 | 8564 |
| 598 | 20240423 | 105600 | 992807270 | 3450 | 3475 | 3475 | 3450 | 429 |
| 599 | 20240423 | 105500 | 991322130 | 3475 | 3475 | 3475 | 3475 | 301 |
| 600 | 20240423 | 105400 | 990276155 | 3475 | 3450 | 3475 | 3445 | 2882 |
| 601 | 20240423 | 105300 | 980321895 | 3450 | 3445 | 3450 | 3445 | 216 |
| 602 | 20240423 | 105200 | 979576710 | 3445 | 3455 | 3455 | 3445 | 11697 |
| 603 | 20240423 | 105100 | 939216565 | 3460 | 3480 | 3480 | 3460 | 11430 |
| 604 | 20240423 | 105000 | 899596845 | 3480 | 3475 | 3480 | 3475 | 2 |
| 605 | 20240423 | 104900 | 899589890 | 3475 | 3475 | 3475 | 3475 | 1 |
| 606 | 20240423 | 104800 | 899586415 | 3485 | 3485 | 3485 | 3485 | 1 |
| 607 | 20240423 | 104700 | 899582930 | 3475 | 3475 | 3475 | 3470 | 372 |
| 608 | 20240423 | 104600 | 898290635 | 3475 | 3475 | 3475 | 3475 | 4 |
| 609 | 20240423 | 104500 | 898276735 | 3475 | 3475 | 3475 | 3470 | 1205 |
| 610 | 20240423 | 104400 | 894092220 | 3485 | 3485 | 3485 | 3475 | 107 |
| 611 | 20240423 | 104300 | 893720275 | 3475 | 3475 | 3475 | 3475 | 1906 |
| 612 | 20240423 | 104200 | 887096925 | 3475 | 3485 | 3485 | 3475 | 561 |
| 613 | 20240423 | 104100 | 885147110 | 3475 | 3475 | 3475 | 3475 | 215 |
| 614 | 20240423 | 104000 | 884399985 | 3475 | 3475 | 3475 | 3475 | 21 |
| 615 | 20240423 | 103900 | 884327010 | 3490 | 3475 | 3490 | 3475 | 5601 |
| 616 | 20240423 | 103800 | 864863520 | 3475 | 3475 | 3475 | 3475 | 11 |
| 617 | 20240423 | 103700 | 864825295 | 3485 | 3485 | 3485 | 3485 | 799 |
| 618 | 20240423 | 103600 | 862040780 | 3485 | 3490 | 3490 | 3485 | 584 |
| 619 | 20240423 | 103500 | 860005535 | 3485 | 3485 | 3485 | 3485 | 0 |
| 620 | 20240423 | 103400 | 860005535 | 3485 | 3485 | 3485 | 3485 | 171 |
| 621 | 20240423 | 103300 | 859409600 | 3485 | 3475 | 3485 | 3475 | 21 |
| 622 | 20240423 | 103200 | 859336425 | 3490 | 3490 | 3490 | 3490 | 0 |
| 623 | 20240423 | 103100 | 859336425 | 3490 | 3485 | 3490 | 3485 | 199 |
| 624 | 20240423 | 103000 | 858642525 | 3485 | 3485 | 3485 | 3485 | 0 |
| 625 | 20240423 | 102900 | 858642525 | 3485 | 3470 | 3485 | 3470 | 197 |
| 626 | 20240423 | 102800 | 857956730 | 3470 | 3480 | 3485 | 3470 | 221 |
| 627 | 20240423 | 102700 | 857189820 | 3485 | 3485 | 3485 | 3485 | 870 |
| 628 | 20240423 | 102600 | 854157870 | 3490 | 3490 | 3490 | 3490 | 201 |
| 629 | 20240423 | 102500 | 853456380 | 3470 | 3495 | 3495 | 3470 | 10087 |
| 630 | 20240423 | 102400 | 818447305 | 3475 | 3475 | 3475 | 3475 | 0 |
| 631 | 20240423 | 102300 | 818447305 | 3475 | 3480 | 3480 | 3475 | 1000 |
| 632 | 20240423 | 102200 | 814972255 | 3475 | 3495 | 3495 | 3475 | 712 |
| 633 | 20240423 | 102100 | 812497455 | 3495 | 3495 | 3495 | 3495 | 288 |
| 634 | 20240423 | 102000 | 811490895 | 3500 | 3500 | 3500 | 3500 | 1 |
| 635 | 20240423 | 101900 | 811487395 | 3480 | 3495 | 3495 | 3480 | 428 |
| 636 | 20240423 | 101800 | 809997115 | 3500 | 3500 | 3505 | 3500 | 1849 |
| 637 | 20240423 | 101700 | 803524815 | 3500 | 3500 | 3500 | 3500 | 1 |
| 638 | 20240423 | 101600 | 803521315 | 3470 | 3500 | 3500 | 3470 | 3012 |
| 639 | 20240423 | 101500 | 793056105 | 3490 | 3490 | 3490 | 3485 | 59 |
| 640 | 20240423 | 101400 | 792850235 | 3490 | 3495 | 3495 | 3490 | 8 |
| 641 | 20240423 | 101300 | 792822280 | 3495 | 3490 | 3495 | 3490 | 358 |
| 642 | 20240423 | 101200 | 791572355 | 3490 | 3500 | 3500 | 3490 | 2054 |
| 643 | 20240423 | 101100 | 784403770 | 3500 | 3505 | 3505 | 3500 | 488 |
| 644 | 20240423 | 101000 | 782695755 | 3490 | 3500 | 3500 | 3490 | 2002 |
| 645 | 20240423 | 100900 | 775698415 | 3500 | 3505 | 3505 | 3500 | 303 |
| 646 | 20240423 | 100800 | 774637905 | 3500 | 3510 | 3510 | 3495 | 2936 |
| 647 | 20240423 | 100700 | 764360300 | 3510 | 3510 | 3510 | 3510 | 37 |
| 648 | 20240423 | 100600 | 764230430 | 3510 | 3510 | 3515 | 3505 | 210 |
| 649 | 20240423 | 100500 | 763493355 | 3520 | 3515 | 3520 | 3510 | 2044 |
| 650 | 20240423 | 100400 | 756300975 | 3520 | 3515 | 3520 | 3515 | 423 |
| 651 | 20240423 | 100300 | 754812505 | 3515 | 3515 | 3520 | 3515 | 215 |
| 652 | 20240423 | 100200 | 754056760 | 3515 | 3515 | 3515 | 3515 | 1231 |
| 653 | 20240423 | 100100 | 749729795 | 3515 | 3515 | 3515 | 3505 | 7 |
| 654 | 20240423 | 100000 | 749705235 | 3515 | 3515 | 3515 | 3500 | 2333 |
| 655 | 20240423 | 095900 | 741520895 | 3520 | 3520 | 3520 | 3515 | 193 |
| 656 | 20240423 | 095800 | 740841960 | 3520 | 3515 | 3520 | 3510 | 223 |
| 657 | 20240423 | 095700 | 740058015 | 3520 | 3510 | 3520 | 3510 | 97 |
| 658 | 20240423 | 095600 | 739717515 | 3520 | 3520 | 3520 | 3515 | 730 |
| 659 | 20240423 | 095500 | 737148175 | 3520 | 3510 | 3520 | 3510 | 538 |
| 660 | 20240423 | 095400 | 735254935 | 3520 | 3505 | 3520 | 3505 | 1259 |
| 661 | 20240423 | 095300 | 730830075 | 3515 | 3535 | 3535 | 3500 | 759 |
| 662 | 20240423 | 095200 | 728161640 | 3540 | 3500 | 3545 | 3475 | 9174 |
| 663 | 20240423 | 095100 | 695945860 | 3510 | 3510 | 3510 | 3500 | 9954 |
| 664 | 20240423 | 095000 | 661092190 | 3510 | 3470 | 3520 | 3470 | 12847 |
| 665 | 20240423 | 094900 | 616149190 | 3470 | 3460 | 3470 | 3460 | 245 |
| 666 | 20240423 | 094800 | 615301040 | 3460 | 3460 | 3460 | 3460 | 674 |
| 667 | 20240423 | 094700 | 612969000 | 3460 | 3460 | 3460 | 3455 | 5163 |
| 668 | 20240423 | 094600 | 595124330 | 3460 | 3450 | 3460 | 3450 | 2009 |
| 669 | 20240423 | 094500 | 588181345 | 3460 | 3455 | 3460 | 3450 | 5157 |
| 670 | 20240423 | 094400 | 570381600 | 3460 | 3460 | 3460 | 3450 | 892 |
| 671 | 20240423 | 094300 | 567301135 | 3455 | 3455 | 3460 | 3455 | 1945 |
| 672 | 20240423 | 094200 | 560581000 | 3455 | 3460 | 3460 | 3455 | 4203 |
| 673 | 20240423 | 094100 | 546053700 | 3465 | 3465 | 3465 | 3465 | 1286 |
| 674 | 20240423 | 094000 | 541597710 | 3460 | 3455 | 3460 | 3450 | 1961 |
| 675 | 20240423 | 093900 | 534822890 | 3455 | 3465 | 3465 | 3455 | 4627 |
| 676 | 20240423 | 093800 | 518819550 | 3465 | 3465 | 3465 | 3460 | 1222 |
| 677 | 20240423 | 093700 | 514587810 | 3475 | 3465 | 3475 | 3460 | 2541 |
| 678 | 20240423 | 093600 | 505786150 | 3465 | 3470 | 3470 | 3460 | 1171 |
| 679 | 20240423 | 093500 | 501732150 | 3465 | 3475 | 3490 | 3465 | 8400 |
| 680 | 20240423 | 093400 | 472578775 | 3490 | 3490 | 3490 | 3475 | 5476 |
| 681 | 20240423 | 093300 | 453514845 | 3495 | 3495 | 3495 | 3495 | 33 |
| 682 | 20240423 | 093200 | 453399510 | 3485 | 3485 | 3495 | 3485 | 2627 |
| 683 | 20240423 | 093100 | 444243415 | 3485 | 3490 | 3490 | 3485 | 4218 |
| 684 | 20240423 | 093000 | 429531895 | 3490 | 3495 | 3495 | 3490 | 465 |
| 685 | 20240423 | 092900 | 427908545 | 3495 | 3495 | 3500 | 3495 | 3013 |
| 686 | 20240423 | 092800 | 417375990 | 3500 | 3505 | 3505 | 3500 | 1123 |
| 687 | 20240423 | 092700 | 413440155 | 3505 | 3505 | 3510 | 3505 | 129 |
| 688 | 20240423 | 092600 | 412987760 | 3510 | 3510 | 3510 | 3505 | 760 |
| 689 | 20240423 | 092500 | 410320345 | 3510 | 3510 | 3510 | 3510 | 319 |
| 690 | 20240423 | 092400 | 409200655 | 3505 | 3500 | 3505 | 3500 | 826 |
| 691 | 20240423 | 092300 | 406306815 | 3500 | 3510 | 3510 | 3500 | 3641 |
| 692 | 20240423 | 092200 | 393547555 | 3505 | 3510 | 3510 | 3505 | 113 |
| 693 | 20240423 | 092100 | 393151040 | 3510 | 3505 | 3520 | 3505 | 2134 |
| 694 | 20240423 | 092000 | 385661315 | 3505 | 3490 | 3505 | 3485 | 5453 |
| 695 | 20240423 | 091900 | 366611445 | 3485 | 3485 | 3485 | 3480 | 780 |
| 696 | 20240423 | 091800 | 363893320 | 3490 | 3495 | 3495 | 3485 | 1283 |
| 697 | 20240423 | 091700 | 359411800 | 3495 | 3495 | 3495 | 3485 | 505 |
| 698 | 20240423 | 091600 | 357649075 | 3480 | 3480 | 3500 | 3480 | 238 |
| 699 | 20240423 | 091500 | 356820795 | 3480 | 3480 | 3480 | 3480 | 1799 |
| 700 | 20240423 | 091400 | 350560275 | 3480 | 3480 | 3485 | 3480 | 1470 |
| 701 | 20240423 | 091300 | 345444625 | 3480 | 3480 | 3500 | 3480 | 2272 |
| 702 | 20240423 | 091200 | 337533590 | 3480 | 3505 | 3505 | 3475 | 2537 |
| 703 | 20240423 | 091100 | 328682875 | 3485 | 3510 | 3510 | 3485 | 3507 |
| 704 | 20240423 | 091000 | 316432390 | 3510 | 3505 | 3510 | 3500 | 1655 |
| 705 | 20240423 | 090900 | 310630450 | 3510 | 3525 | 3530 | 3510 | 755 |
| 706 | 20240423 | 090800 | 307972490 | 3525 | 3495 | 3525 | 3490 | 7937 |
| 707 | 20240423 | 090700 | 280185810 | 3500 | 3500 | 3500 | 3475 | 13408 |
| 708 | 20240423 | 090600 | 233412900 | 3495 | 3505 | 3505 | 3495 | 7600 |
| 709 | 20240423 | 090500 | 206814235 | 3505 | 3500 | 3520 | 3500 | 2417 |
| 710 | 20240423 | 090400 | 198353425 | 3500 | 3500 | 3505 | 3485 | 12197 |
| 711 | 20240423 | 090300 | 155712675 | 3500 | 3540 | 3540 | 3480 | 20430 |
| 712 | 20240423 | 090200 | 84022385 | 3530 | 3545 | 3555 | 3530 | 4567 |
| 713 | 20240423 | 090100 | 67836400 | 3540 | 3550 | 3550 | 3540 | 1240 |
| 714 | 20240423 | 090000 | 63445080 | 3520 | 3530 | 3555 | 3515 | 17889 |