36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 201700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 3 | 20240423 | 201600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 4 | 20240423 | 201500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 5 | 20240423 | 201400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 6 | 20240423 | 201300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 7 | 20240423 | 201200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 8 | 20240423 | 201100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 9 | 20240423 | 201000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 10 | 20240423 | 200900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 11 | 20240423 | 200800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 12 | 20240423 | 200700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 13 | 20240423 | 200600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 14 | 20240423 | 200500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 15 | 20240423 | 200400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 16 | 20240423 | 200300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 17 | 20240423 | 200200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 18 | 20240423 | 200100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 19 | 20240423 | 200000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 20 | 20240423 | 195900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 21 | 20240423 | 195800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 22 | 20240423 | 195700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 23 | 20240423 | 195600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 24 | 20240423 | 195500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 25 | 20240423 | 195400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 26 | 20240423 | 195300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 27 | 20240423 | 195200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 28 | 20240423 | 195100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 29 | 20240423 | 195000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 30 | 20240423 | 194900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 31 | 20240423 | 194800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 32 | 20240423 | 194700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 33 | 20240423 | 194600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 34 | 20240423 | 194500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 35 | 20240423 | 194400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 36 | 20240423 | 194300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 37 | 20240423 | 194200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 38 | 20240423 | 194100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 39 | 20240423 | 194000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 40 | 20240423 | 193900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 41 | 20240423 | 193800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 42 | 20240423 | 193700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 43 | 20240423 | 193600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 44 | 20240423 | 193500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 45 | 20240423 | 193400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 46 | 20240423 | 193300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 47 | 20240423 | 193200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 48 | 20240423 | 193100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 49 | 20240423 | 193000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 50 | 20240423 | 192900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 51 | 20240423 | 192800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 52 | 20240423 | 192700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 53 | 20240423 | 192600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 54 | 20240423 | 192500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 55 | 20240423 | 192400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 56 | 20240423 | 192300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 57 | 20240423 | 192200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 58 | 20240423 | 192100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 59 | 20240423 | 192000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 60 | 20240423 | 191900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 61 | 20240423 | 191800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 62 | 20240423 | 191700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 63 | 20240423 | 191600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 64 | 20240423 | 191500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 65 | 20240423 | 191400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 66 | 20240423 | 191300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 67 | 20240423 | 191200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 68 | 20240423 | 191100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 69 | 20240423 | 191000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 70 | 20240423 | 190900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 71 | 20240423 | 190800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 72 | 20240423 | 190700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 73 | 20240423 | 190600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 74 | 20240423 | 190500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 75 | 20240423 | 190400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 76 | 20240423 | 190300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 77 | 20240423 | 190200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 78 | 20240423 | 190100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 79 | 20240423 | 190000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 80 | 20240423 | 185900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 81 | 20240423 | 185800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 82 | 20240423 | 185700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 83 | 20240423 | 185600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 84 | 20240423 | 185500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 85 | 20240423 | 185400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 86 | 20240423 | 185300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 87 | 20240423 | 185200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 88 | 20240423 | 185100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 89 | 20240423 | 185000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 90 | 20240423 | 184900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 91 | 20240423 | 184800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 92 | 20240423 | 184700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 93 | 20240423 | 184600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 94 | 20240423 | 184500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 95 | 20240423 | 184400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 96 | 20240423 | 184300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 97 | 20240423 | 184200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 98 | 20240423 | 184100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 99 | 20240423 | 184000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 100 | 20240423 | 183900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 101 | 20240423 | 183800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 102 | 20240423 | 183700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 103 | 20240423 | 183600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 104 | 20240423 | 183500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 105 | 20240423 | 183400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 106 | 20240423 | 183300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 107 | 20240423 | 183200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 108 | 20240423 | 183100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 109 | 20240423 | 183000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 110 | 20240423 | 182900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 111 | 20240423 | 182800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 112 | 20240423 | 182700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 113 | 20240423 | 182600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 114 | 20240423 | 182500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 115 | 20240423 | 182400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 116 | 20240423 | 182300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 117 | 20240423 | 182200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 118 | 20240423 | 182100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 119 | 20240423 | 182000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 120 | 20240423 | 181900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 121 | 20240423 | 181800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 122 | 20240423 | 181700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 123 | 20240423 | 181600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 124 | 20240423 | 181500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 125 | 20240423 | 181400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 126 | 20240423 | 181300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 127 | 20240423 | 181200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 128 | 20240423 | 181100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 129 | 20240423 | 181000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 130 | 20240423 | 180900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 131 | 20240423 | 180800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 132 | 20240423 | 180700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 133 | 20240423 | 180600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 134 | 20240423 | 180500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 135 | 20240423 | 180400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 136 | 20240423 | 180300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 137 | 20240423 | 180200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 138 | 20240423 | 180100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 139 | 20240423 | 180000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 140 | 20240423 | 175900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 141 | 20240423 | 175800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 142 | 20240423 | 175700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 143 | 20240423 | 175600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 144 | 20240423 | 175500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 145 | 20240423 | 175400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 146 | 20240423 | 175300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 147 | 20240423 | 175200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 148 | 20240423 | 175100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 149 | 20240423 | 175000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 150 | 20240423 | 174900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 151 | 20240423 | 174800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 152 | 20240423 | 174700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 153 | 20240423 | 174600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 154 | 20240423 | 174500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 155 | 20240423 | 174400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 156 | 20240423 | 174300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 157 | 20240423 | 174200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 158 | 20240423 | 174100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 159 | 20240423 | 174000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 160 | 20240423 | 173900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 161 | 20240423 | 173800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 162 | 20240423 | 173700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 163 | 20240423 | 173600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 164 | 20240423 | 173500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 165 | 20240423 | 173400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 166 | 20240423 | 173300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 167 | 20240423 | 173200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 168 | 20240423 | 173100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 169 | 20240423 | 173000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 170 | 20240423 | 172900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 171 | 20240423 | 172800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 172 | 20240423 | 172700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 173 | 20240423 | 172600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 174 | 20240423 | 172500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 175 | 20240423 | 172400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 176 | 20240423 | 172300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 177 | 20240423 | 172200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 178 | 20240423 | 172100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 179 | 20240423 | 172000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 180 | 20240423 | 171900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 181 | 20240423 | 171800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 182 | 20240423 | 171700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 183 | 20240423 | 171600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 184 | 20240423 | 171500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 185 | 20240423 | 171400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 186 | 20240423 | 171300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 187 | 20240423 | 171200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 188 | 20240423 | 171100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 189 | 20240423 | 171000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 190 | 20240423 | 170900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 191 | 20240423 | 170800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 192 | 20240423 | 170700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 193 | 20240423 | 170600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 194 | 20240423 | 170500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 195 | 20240423 | 170400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 196 | 20240423 | 170300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 197 | 20240423 | 170200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 198 | 20240423 | 170100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 199 | 20240423 | 170000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 200 | 20240423 | 165900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 201 | 20240423 | 165800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 202 | 20240423 | 165700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 203 | 20240423 | 165600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 204 | 20240423 | 165500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 205 | 20240423 | 165400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 206 | 20240423 | 165300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 207 | 20240423 | 165200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 208 | 20240423 | 165100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 209 | 20240423 | 165000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 210 | 20240423 | 164900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 211 | 20240423 | 164800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 212 | 20240423 | 164700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 213 | 20240423 | 164600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 214 | 20240423 | 164500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 215 | 20240423 | 164400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 216 | 20240423 | 164300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 217 | 20240423 | 164200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 218 | 20240423 | 164100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 219 | 20240423 | 164000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 220 | 20240423 | 163900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 221 | 20240423 | 163800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 222 | 20240423 | 163700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 223 | 20240423 | 163600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 224 | 20240423 | 163500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 225 | 20240423 | 163400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 226 | 20240423 | 163300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 227 | 20240423 | 163200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 228 | 20240423 | 163100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 229 | 20240423 | 163000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 230 | 20240423 | 162900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 231 | 20240423 | 162800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 232 | 20240423 | 162700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 233 | 20240423 | 162600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 234 | 20240423 | 162500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 235 | 20240423 | 162400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 236 | 20240423 | 162300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 237 | 20240423 | 162200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 238 | 20240423 | 162100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 239 | 20240423 | 162000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 240 | 20240423 | 161900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 241 | 20240423 | 161800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 242 | 20240423 | 161700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 243 | 20240423 | 161600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 244 | 20240423 | 161500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 245 | 20240423 | 161400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 246 | 20240423 | 161300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 247 | 20240423 | 161200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 248 | 20240423 | 161100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 249 | 20240423 | 161000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 250 | 20240423 | 160900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 251 | 20240423 | 160800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 252 | 20240423 | 160700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 253 | 20240423 | 160600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 254 | 20240423 | 160500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 255 | 20240423 | 160400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 256 | 20240423 | 160300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 257 | 20240423 | 160200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 258 | 20240423 | 160100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 259 | 20240423 | 160000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 260 | 20240423 | 155900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 261 | 20240423 | 155800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 262 | 20240423 | 155700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 263 | 20240423 | 155600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 264 | 20240423 | 155500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 265 | 20240423 | 155400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 266 | 20240423 | 155300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 267 | 20240423 | 155200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 268 | 20240423 | 155100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 269 | 20240423 | 155000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 270 | 20240423 | 154900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 271 | 20240423 | 154800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 272 | 20240423 | 154700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 273 | 20240423 | 154600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 274 | 20240423 | 154500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 275 | 20240423 | 154400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 276 | 20240423 | 154300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 277 | 20240423 | 154200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 278 | 20240423 | 154100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 279 | 20240423 | 154000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 280 | 20240423 | 153900 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 281 | 20240423 | 153800 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 282 | 20240423 | 153700 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 283 | 20240423 | 153600 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 284 | 20240423 | 153500 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 285 | 20240423 | 153400 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 286 | 20240423 | 153300 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 287 | 20240423 | 153200 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 288 | 20240423 | 153100 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 0 |
| 289 | 20240423 | 153000 | 2195172000 | 19510 | 19510 | 19510 | 19510 | 2209 |
| 290 | 20240423 | 152900 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 291 | 20240423 | 152800 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 292 | 20240423 | 152700 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 293 | 20240423 | 152600 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 294 | 20240423 | 152500 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 295 | 20240423 | 152400 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 296 | 20240423 | 152300 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 297 | 20240423 | 152200 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 298 | 20240423 | 152100 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 299 | 20240423 | 152000 | 2152074410 | 19520 | 19520 | 19520 | 19520 | 0 |
| 300 | 20240423 | 151900 | 2152074410 | 19520 | 19500 | 19520 | 19500 | 251 |
| 301 | 20240423 | 151800 | 2147177020 | 19510 | 19510 | 19510 | 19500 | 642 |
| 302 | 20240423 | 151700 | 2134653750 | 19510 | 19520 | 19530 | 19500 | 1207 |
| 303 | 20240423 | 151600 | 2111105830 | 19530 | 19540 | 19540 | 19510 | 44 |
| 304 | 20240423 | 151500 | 2110247030 | 19540 | 19550 | 19550 | 19500 | 3065 |
| 305 | 20240423 | 151400 | 2050476180 | 19550 | 19550 | 19550 | 19510 | 2145 |
| 306 | 20240423 | 151300 | 2008618520 | 19540 | 19550 | 19550 | 19540 | 251 |
| 307 | 20240423 | 151200 | 2003713870 | 19550 | 19550 | 19550 | 19530 | 609 |
| 308 | 20240423 | 151100 | 1991808590 | 19550 | 19550 | 19570 | 19550 | 1627 |
| 309 | 20240423 | 151000 | 1959999410 | 19560 | 19560 | 19570 | 19550 | 110 |
| 310 | 20240423 | 150900 | 1957848210 | 19560 | 19560 | 19560 | 19560 | 110 |
| 311 | 20240423 | 150800 | 1955696610 | 19570 | 19580 | 19580 | 19570 | 21 |
| 312 | 20240423 | 150700 | 1955285520 | 19570 | 19560 | 19570 | 19550 | 1156 |
| 313 | 20240423 | 150600 | 1932677440 | 19560 | 19580 | 19580 | 19560 | 215 |
| 314 | 20240423 | 150500 | 1928469520 | 19580 | 19570 | 19580 | 19570 | 30 |
| 315 | 20240423 | 150400 | 1927882250 | 19580 | 19580 | 19590 | 19570 | 597 |
| 316 | 20240423 | 150300 | 1916195050 | 19580 | 19590 | 19590 | 19580 | 530 |
| 317 | 20240423 | 150200 | 1905817380 | 19590 | 19610 | 19610 | 19590 | 12 |
| 318 | 20240423 | 150100 | 1905582260 | 19590 | 19610 | 19610 | 19590 | 28 |
| 319 | 20240423 | 150000 | 1905033380 | 19610 | 19620 | 19620 | 19610 | 13 |
| 320 | 20240423 | 145900 | 1904778420 | 19610 | 19580 | 19610 | 19570 | 113 |
| 321 | 20240423 | 145800 | 1902564780 | 19580 | 19580 | 19580 | 19570 | 34 |
| 322 | 20240423 | 145700 | 1901899160 | 19590 | 19580 | 19610 | 19580 | 43 |
| 323 | 20240423 | 145600 | 1901056620 | 19580 | 19580 | 19610 | 19570 | 104 |
| 324 | 20240423 | 145500 | 1899020280 | 19570 | 19570 | 19570 | 19570 | 53 |
| 325 | 20240423 | 145400 | 1897983070 | 19570 | 19590 | 19590 | 19570 | 45 |
| 326 | 20240423 | 145300 | 1897101580 | 19560 | 19620 | 19620 | 19560 | 1076 |
| 327 | 20240423 | 145200 | 1876019690 | 19620 | 19720 | 19720 | 19620 | 71 |
| 328 | 20240423 | 145100 | 1874626540 | 19620 | 19630 | 19630 | 19620 | 20 |
| 329 | 20240423 | 145000 | 1874234040 | 19630 | 19620 | 19630 | 19620 | 55 |
| 330 | 20240423 | 144900 | 1873154520 | 19720 | 19620 | 19720 | 19620 | 72 |
| 331 | 20240423 | 144800 | 1871740880 | 19620 | 19620 | 19620 | 19620 | 17 |
| 332 | 20240423 | 144700 | 1871407340 | 19620 | 19740 | 19740 | 19610 | 380 |
| 333 | 20240423 | 144600 | 1863927280 | 19620 | 19620 | 19750 | 19610 | 674 |
| 334 | 20240423 | 144500 | 1850648590 | 19620 | 19630 | 19630 | 19620 | 60 |
| 335 | 20240423 | 144400 | 1849471370 | 19620 | 19680 | 19680 | 19620 | 436 |
| 336 | 20240423 | 144300 | 1840908910 | 19680 | 19680 | 19700 | 19680 | 29 |
| 337 | 20240423 | 144200 | 1840338030 | 19690 | 19700 | 19700 | 19690 | 266 |
| 338 | 20240423 | 144100 | 1835098000 | 19680 | 19610 | 19700 | 19590 | 774 |
| 339 | 20240423 | 144000 | 1819877160 | 19590 | 19600 | 19600 | 19590 | 18 |
| 340 | 20240423 | 143900 | 1819524430 | 19590 | 19600 | 19610 | 19590 | 83 |
| 341 | 20240423 | 143800 | 1817898200 | 19600 | 19580 | 19600 | 19580 | 242 |
| 342 | 20240423 | 143700 | 1813156750 | 19580 | 19560 | 19580 | 19560 | 39 |
| 343 | 20240423 | 143600 | 1812393390 | 19570 | 19560 | 19610 | 19560 | 50 |
| 344 | 20240423 | 143500 | 1811415100 | 19620 | 19580 | 19620 | 19560 | 351 |
| 345 | 20240423 | 143400 | 1804545050 | 19630 | 19580 | 19630 | 19570 | 142 |
| 346 | 20240423 | 143300 | 1801764620 | 19580 | 19630 | 19630 | 19580 | 331 |
| 347 | 20240423 | 143200 | 1795283110 | 19590 | 19640 | 19640 | 19590 | 15 |
| 348 | 20240423 | 143100 | 1794989160 | 19580 | 19650 | 19650 | 19580 | 62 |
| 349 | 20240423 | 143000 | 1793775030 | 19580 | 19580 | 19650 | 19580 | 60 |
| 350 | 20240423 | 142900 | 1792599950 | 19650 | 19660 | 19660 | 19580 | 15 |
| 351 | 20240423 | 142800 | 1792305890 | 19670 | 19580 | 19670 | 19570 | 70 |
| 352 | 20240423 | 142700 | 1790935310 | 19580 | 19600 | 19670 | 19580 | 59 |
| 353 | 20240423 | 142600 | 1789779240 | 19600 | 19560 | 19640 | 19560 | 24 |
| 354 | 20240423 | 142500 | 1789309280 | 19550 | 19550 | 19560 | 19550 | 272 |
| 355 | 20240423 | 142400 | 1783991210 | 19560 | 19550 | 19660 | 19550 | 55 |
| 356 | 20240423 | 142300 | 1782915460 | 19680 | 19550 | 19680 | 19550 | 12 |
| 357 | 20240423 | 142200 | 1782680600 | 19550 | 19540 | 19690 | 19540 | 78 |
| 358 | 20240423 | 142100 | 1781153780 | 19550 | 19530 | 19690 | 19530 | 67 |
| 359 | 20240423 | 142000 | 1779844730 | 19710 | 19600 | 19720 | 19530 | 622 |
| 360 | 20240423 | 141900 | 1767615630 | 19520 | 19600 | 19600 | 19520 | 76 |
| 361 | 20240423 | 141800 | 1766130070 | 19600 | 19520 | 19600 | 19520 | 640 |
| 362 | 20240423 | 141700 | 1753588840 | 19520 | 19520 | 19520 | 19520 | 56 |
| 363 | 20240423 | 141600 | 1752495720 | 19510 | 19530 | 19530 | 19510 | 1274 |
| 364 | 20240423 | 141500 | 1727636520 | 19570 | 19510 | 19570 | 19510 | 17 |
| 365 | 20240423 | 141400 | 1727304730 | 19510 | 19580 | 19580 | 19510 | 247 |
| 366 | 20240423 | 141300 | 1722484580 | 19570 | 19510 | 19570 | 19510 | 58 |
| 367 | 20240423 | 141200 | 1721352820 | 19570 | 19510 | 19570 | 19510 | 12 |
| 368 | 20240423 | 141100 | 1721118580 | 19500 | 19500 | 19610 | 19500 | 570 |
| 369 | 20240423 | 141000 | 1709958140 | 19520 | 19560 | 19560 | 19500 | 2622 |
| 370 | 20240423 | 140900 | 1658804870 | 19510 | 19520 | 19520 | 19510 | 881 |
| 371 | 20240423 | 140800 | 1641615180 | 19520 | 19520 | 19520 | 19510 | 55 |
| 372 | 20240423 | 140700 | 1640541680 | 19510 | 19520 | 19570 | 19510 | 970 |
| 373 | 20240423 | 140600 | 1621616430 | 19510 | 19520 | 19520 | 19510 | 121 |
| 374 | 20240423 | 140500 | 1619255220 | 19520 | 19510 | 19520 | 19510 | 83 |
| 375 | 20240423 | 140400 | 1617635210 | 19510 | 19570 | 19570 | 19510 | 130 |
| 376 | 20240423 | 140300 | 1615098730 | 19510 | 19520 | 19520 | 19510 | 653 |
| 377 | 20240423 | 140200 | 1602352590 | 19520 | 19580 | 19580 | 19520 | 58 |
| 378 | 20240423 | 140100 | 1601220070 | 19590 | 19520 | 19600 | 19520 | 109 |
| 379 | 20240423 | 140000 | 1599089890 | 19530 | 19530 | 19550 | 19530 | 294 |
| 380 | 20240423 | 135900 | 1593347590 | 19590 | 19560 | 19590 | 19500 | 5420 |
| 381 | 20240423 | 135800 | 1487540420 | 19560 | 19580 | 19580 | 19560 | 193 |
| 382 | 20240423 | 135700 | 1483763450 | 19580 | 19590 | 19590 | 19580 | 63 |
| 383 | 20240423 | 135600 | 1482529380 | 19590 | 19610 | 19610 | 19590 | 357 |
| 384 | 20240423 | 135500 | 1475532170 | 19610 | 19600 | 19620 | 19600 | 67 |
| 385 | 20240423 | 135400 | 1474218850 | 19600 | 19640 | 19650 | 19600 | 2141 |
| 386 | 20240423 | 135300 | 1432236730 | 19630 | 19640 | 19640 | 19630 | 205 |
| 387 | 20240423 | 135200 | 1428210650 | 19640 | 19670 | 19670 | 19640 | 1098 |
| 388 | 20240423 | 135100 | 1406632370 | 19670 | 19670 | 19670 | 19660 | 834 |
| 389 | 20240423 | 135000 | 1390228190 | 19680 | 19680 | 19680 | 19680 | 328 |
| 390 | 20240423 | 134900 | 1383773150 | 19680 | 19680 | 19690 | 19680 | 62 |
| 391 | 20240423 | 134800 | 1382552950 | 19680 | 19680 | 19680 | 19680 | 57 |
| 392 | 20240423 | 134700 | 1381431190 | 19690 | 19680 | 19690 | 19680 | 10 |
| 393 | 20240423 | 134600 | 1381234320 | 19680 | 19680 | 19690 | 19670 | 498 |
| 394 | 20240423 | 134500 | 1371434070 | 19680 | 19690 | 19690 | 19680 | 444 |
| 395 | 20240423 | 134400 | 1362695720 | 19680 | 19690 | 19690 | 19680 | 5 |
| 396 | 20240423 | 134300 | 1362597300 | 19690 | 19690 | 19690 | 19690 | 17 |
| 397 | 20240423 | 134200 | 1362262570 | 19690 | 19690 | 19690 | 19690 | 3 |
| 398 | 20240423 | 134100 | 1362203500 | 19740 | 19740 | 19740 | 19740 | 0 |
| 399 | 20240423 | 134000 | 1362203500 | 19740 | 19680 | 19740 | 19680 | 17 |
| 400 | 20240423 | 133900 | 1361868820 | 19680 | 19670 | 19680 | 19670 | 219 |
| 401 | 20240423 | 133800 | 1357560840 | 19670 | 19680 | 19680 | 19670 | 64 |
| 402 | 20240423 | 133700 | 1356301800 | 19680 | 19690 | 19690 | 19680 | 818 |
| 403 | 20240423 | 133600 | 1340203510 | 19690 | 19720 | 19720 | 19690 | 231 |
| 404 | 20240423 | 133500 | 1335654140 | 19750 | 19750 | 19750 | 19750 | 3 |
| 405 | 20240423 | 133400 | 1335594890 | 19740 | 19720 | 19740 | 19720 | 5 |
| 406 | 20240423 | 133300 | 1335496250 | 19750 | 19750 | 19750 | 19750 | 15 |
| 407 | 20240423 | 133200 | 1335200000 | 19720 | 19720 | 19720 | 19720 | 6 |
| 408 | 20240423 | 133100 | 1335081680 | 19700 | 19730 | 19730 | 19700 | 118 |
| 409 | 20240423 | 133000 | 1332755130 | 19700 | 19700 | 19700 | 19700 | 0 |
| 410 | 20240423 | 132900 | 1332755130 | 19700 | 19710 | 19730 | 19700 | 20 |
| 411 | 20240423 | 132800 | 1332361050 | 19730 | 19740 | 19740 | 19730 | 3 |
| 412 | 20240423 | 132700 | 1332301840 | 19700 | 19750 | 19750 | 19700 | 13 |
| 413 | 20240423 | 132600 | 1332045240 | 19700 | 19700 | 19700 | 19700 | 8 |
| 414 | 20240423 | 132500 | 1331887640 | 19700 | 19690 | 19700 | 19690 | 11 |
| 415 | 20240423 | 132400 | 1331671030 | 19700 | 19700 | 19700 | 19700 | 3 |
| 416 | 20240423 | 132300 | 1331611930 | 19690 | 19690 | 19700 | 19690 | 25 |
| 417 | 20240423 | 132200 | 1331119660 | 19700 | 19690 | 19700 | 19690 | 7 |
| 418 | 20240423 | 132100 | 1330981820 | 19700 | 19700 | 19700 | 19700 | 10 |
| 419 | 20240423 | 132000 | 1330784820 | 19690 | 19700 | 19700 | 19690 | 12 |
| 420 | 20240423 | 131900 | 1330548450 | 19690 | 19690 | 19690 | 19690 | 73 |
| 421 | 20240423 | 131800 | 1329111080 | 19700 | 19700 | 19700 | 19690 | 13 |
| 422 | 20240423 | 131700 | 1328855070 | 19700 | 19690 | 19700 | 19690 | 6 |
| 423 | 20240423 | 131600 | 1328736900 | 19690 | 19690 | 19700 | 19690 | 9 |
| 424 | 20240423 | 131500 | 1328559640 | 19700 | 19690 | 19700 | 19690 | 28 |
| 425 | 20240423 | 131400 | 1328008290 | 19700 | 19700 | 19700 | 19690 | 8 |
| 426 | 20240423 | 131300 | 1327850720 | 19700 | 19700 | 19700 | 19700 | 10 |
| 427 | 20240423 | 131200 | 1327653720 | 19700 | 19700 | 19700 | 19700 | 31 |
| 428 | 20240423 | 131100 | 1327043020 | 19760 | 19760 | 19760 | 19760 | 13 |
| 429 | 20240423 | 131000 | 1326786140 | 19760 | 19730 | 19760 | 19690 | 130 |
| 430 | 20240423 | 130900 | 1324219050 | 19730 | 19730 | 19730 | 19730 | 0 |
| 431 | 20240423 | 130800 | 1324219050 | 19730 | 19730 | 19730 | 19730 | 2 |
| 432 | 20240423 | 130700 | 1324179590 | 19690 | 19710 | 19710 | 19690 | 253 |
| 433 | 20240423 | 130600 | 1319197230 | 19710 | 19710 | 19710 | 19710 | 1 |
| 434 | 20240423 | 130500 | 1319177520 | 19710 | 19710 | 19710 | 19710 | 8 |
| 435 | 20240423 | 130400 | 1319019840 | 19710 | 19710 | 19710 | 19710 | 0 |
| 436 | 20240423 | 130300 | 1319019840 | 19710 | 19740 | 19740 | 19710 | 5 |
| 437 | 20240423 | 130200 | 1318921230 | 19740 | 19740 | 19740 | 19740 | 2 |
| 438 | 20240423 | 130100 | 1318881750 | 19740 | 19740 | 19740 | 19740 | 5 |
| 439 | 20240423 | 130000 | 1318783050 | 19740 | 19690 | 19740 | 19690 | 3 |
| 440 | 20240423 | 125900 | 1318723880 | 19720 | 19710 | 19720 | 19690 | 1543 |
| 441 | 20240423 | 125800 | 1288325510 | 19710 | 19710 | 19710 | 19710 | 0 |
| 442 | 20240423 | 125700 | 1288325510 | 19710 | 19710 | 19710 | 19710 | 2 |
| 443 | 20240423 | 125600 | 1288286090 | 19710 | 19720 | 19720 | 19710 | 43 |
| 444 | 20240423 | 125500 | 1287438140 | 19720 | 19710 | 19720 | 19710 | 6 |
| 445 | 20240423 | 125400 | 1287319850 | 19710 | 19760 | 19760 | 19710 | 15 |
| 446 | 20240423 | 125300 | 1287023600 | 19760 | 19760 | 19760 | 19760 | 6 |
| 447 | 20240423 | 125200 | 1286905040 | 19760 | 19720 | 19760 | 19720 | 13 |
| 448 | 20240423 | 125100 | 1286648340 | 19750 | 19750 | 19750 | 19750 | 5 |
| 449 | 20240423 | 125000 | 1286549590 | 19750 | 19750 | 19750 | 19750 | 1 |
| 450 | 20240423 | 124900 | 1286529840 | 19770 | 19770 | 19770 | 19770 | 0 |
| 451 | 20240423 | 124800 | 1286529840 | 19770 | 19700 | 19770 | 19700 | 5 |
| 452 | 20240423 | 124700 | 1286431200 | 19700 | 19700 | 19700 | 19700 | 0 |
| 453 | 20240423 | 124600 | 1286431200 | 19700 | 19690 | 19700 | 19690 | 203 |
| 454 | 20240423 | 124500 | 1282432130 | 19690 | 19690 | 19690 | 19690 | 9 |
| 455 | 20240423 | 124400 | 1282254920 | 19660 | 19660 | 19660 | 19660 | 0 |
| 456 | 20240423 | 124300 | 1282254920 | 19660 | 19670 | 19670 | 19660 | 23 |
| 457 | 20240423 | 124200 | 1281802540 | 19770 | 19770 | 19770 | 19770 | 2 |
| 458 | 20240423 | 124100 | 1281763000 | 19660 | 19660 | 19660 | 19660 | 3 |
| 459 | 20240423 | 124000 | 1281704020 | 19780 | 19780 | 19780 | 19780 | 31 |
| 460 | 20240423 | 123900 | 1281090840 | 19780 | 19780 | 19780 | 19680 | 37 |
| 461 | 20240423 | 123800 | 1280362280 | 19780 | 19780 | 19780 | 19780 | 3 |
| 462 | 20240423 | 123700 | 1280302940 | 19650 | 19650 | 19650 | 19650 | 3 |
| 463 | 20240423 | 123600 | 1280243990 | 19800 | 19670 | 19810 | 19670 | 1004 |
| 464 | 20240423 | 123500 | 1260428700 | 19650 | 19650 | 19650 | 19650 | 3 |
| 465 | 20240423 | 123400 | 1260369750 | 19680 | 19680 | 19680 | 19680 | 2 |
| 466 | 20240423 | 123300 | 1260330390 | 19640 | 19680 | 19680 | 19640 | 1133 |
| 467 | 20240423 | 123200 | 1238051070 | 19680 | 19680 | 19680 | 19680 | 3 |
| 468 | 20240423 | 123100 | 1237992030 | 19700 | 19700 | 19700 | 19690 | 12 |
| 469 | 20240423 | 123000 | 1237755680 | 19680 | 19690 | 19700 | 19670 | 234 |
| 470 | 20240423 | 122900 | 1233150010 | 19690 | 19690 | 19690 | 19690 | 209 |
| 471 | 20240423 | 122800 | 1229034800 | 19690 | 19690 | 19700 | 19690 | 38 |
| 472 | 20240423 | 122700 | 1228286560 | 19690 | 19710 | 19710 | 19690 | 533 |
| 473 | 20240423 | 122600 | 1217789300 | 19710 | 19710 | 19710 | 19710 | 2 |
| 474 | 20240423 | 122500 | 1217749880 | 19720 | 19730 | 19730 | 19720 | 78 |
| 475 | 20240423 | 122400 | 1216211700 | 19720 | 19720 | 19720 | 19720 | 19 |
| 476 | 20240423 | 122300 | 1215837020 | 19720 | 19720 | 19720 | 19720 | 0 |
| 477 | 20240423 | 122200 | 1215837020 | 19720 | 19710 | 19720 | 19710 | 7 |
| 478 | 20240423 | 122100 | 1215699010 | 19720 | 19720 | 19720 | 19720 | 3 |
| 479 | 20240423 | 122000 | 1215639850 | 19700 | 19720 | 19720 | 19700 | 71 |
| 480 | 20240423 | 121900 | 1214240980 | 19720 | 19730 | 19730 | 19720 | 5 |
| 481 | 20240423 | 121800 | 1214142360 | 19720 | 19710 | 19720 | 19710 | 14 |
| 482 | 20240423 | 121700 | 1213866320 | 19720 | 19730 | 19730 | 19720 | 4 |
| 483 | 20240423 | 121600 | 1213787430 | 19730 | 19730 | 19730 | 19730 | 2 |
| 484 | 20240423 | 121500 | 1213747970 | 19710 | 19710 | 19710 | 19710 | 11 |
| 485 | 20240423 | 121400 | 1213531160 | 19770 | 19770 | 19770 | 19770 | 2 |
| 486 | 20240423 | 121300 | 1213491620 | 19770 | 19700 | 19770 | 19700 | 4 |
| 487 | 20240423 | 121200 | 1213412750 | 19700 | 19770 | 19770 | 19700 | 101 |
| 488 | 20240423 | 121100 | 1211421470 | 19760 | 19760 | 19760 | 19760 | 41 |
| 489 | 20240423 | 121000 | 1210611310 | 19780 | 19770 | 19780 | 19770 | 6 |
| 490 | 20240423 | 120900 | 1210492640 | 19760 | 19760 | 19760 | 19760 | 1 |
| 491 | 20240423 | 120800 | 1210472880 | 19750 | 19750 | 19770 | 19750 | 72 |
| 492 | 20240423 | 120700 | 1209050280 | 19760 | 19730 | 19760 | 19700 | 80 |
| 493 | 20240423 | 120600 | 1207473000 | 19700 | 19720 | 19730 | 19700 | 14 |
| 494 | 20240423 | 120500 | 1207196890 | 19690 | 19710 | 19710 | 19690 | 200 |
| 495 | 20240423 | 120400 | 1203258830 | 19720 | 19740 | 19740 | 19720 | 760 |
| 496 | 20240423 | 120300 | 1188263760 | 19740 | 19750 | 19750 | 19740 | 100 |
| 497 | 20240423 | 120200 | 1186289750 | 19750 | 19760 | 19760 | 19750 | 5 |
| 498 | 20240423 | 120100 | 1186190980 | 19760 | 19740 | 19760 | 19740 | 9 |
| 499 | 20240423 | 120000 | 1186013260 | 19750 | 19750 | 19750 | 19750 | 1 |
| 500 | 20240423 | 115900 | 1185993510 | 19760 | 19750 | 19760 | 19750 | 8 |
| 501 | 20240423 | 115800 | 1185835440 | 19750 | 19750 | 19770 | 19750 | 214 |
| 502 | 20240423 | 115700 | 1181608920 | 19790 | 19790 | 19790 | 19790 | 2 |
| 503 | 20240423 | 115600 | 1181569340 | 19790 | 19750 | 19790 | 19750 | 41 |
| 504 | 20240423 | 115500 | 1180758560 | 19730 | 19750 | 19750 | 19730 | 4 |
| 505 | 20240423 | 115400 | 1180679620 | 19740 | 19730 | 19740 | 19730 | 5 |
| 506 | 20240423 | 115300 | 1180580960 | 19730 | 19730 | 19730 | 19690 | 140 |
| 507 | 20240423 | 115200 | 1177818880 | 19690 | 19690 | 19690 | 19690 | 10 |
| 508 | 20240423 | 115100 | 1177621980 | 19690 | 19690 | 19690 | 19690 | 2 |
| 509 | 20240423 | 115000 | 1177582600 | 19720 | 19720 | 19720 | 19720 | 2 |
| 510 | 20240423 | 114900 | 1177543160 | 19690 | 19690 | 19690 | 19690 | 3 |
| 511 | 20240423 | 114800 | 1177484090 | 19730 | 19730 | 19730 | 19730 | 0 |
| 512 | 20240423 | 114700 | 1177484090 | 19730 | 19680 | 19730 | 19680 | 5 |
| 513 | 20240423 | 114600 | 1177385590 | 19680 | 19680 | 19680 | 19680 | 21 |
| 514 | 20240423 | 114500 | 1176972310 | 19670 | 19670 | 19670 | 19670 | 0 |
| 515 | 20240423 | 114400 | 1176972310 | 19670 | 19670 | 19730 | 19670 | 109 |
| 516 | 20240423 | 114300 | 1174825200 | 19660 | 19660 | 19660 | 19660 | 0 |
| 517 | 20240423 | 114200 | 1174825200 | 19660 | 19670 | 19670 | 19660 | 25 |
| 518 | 20240423 | 114100 | 1174333480 | 19660 | 19650 | 19660 | 19650 | 104 |
| 519 | 20240423 | 114000 | 1172288890 | 19650 | 19660 | 19660 | 19650 | 6 |
| 520 | 20240423 | 113900 | 1172170960 | 19670 | 19670 | 19670 | 19670 | 0 |
| 521 | 20240423 | 113800 | 1172170960 | 19670 | 19650 | 19670 | 19650 | 10 |
| 522 | 20240423 | 113700 | 1171974380 | 19640 | 19640 | 19640 | 19640 | 0 |
| 523 | 20240423 | 113600 | 1171974380 | 19640 | 19650 | 19650 | 19640 | 111 |
| 524 | 20240423 | 113500 | 1169793260 | 19650 | 19650 | 19650 | 19650 | 11 |
| 525 | 20240423 | 113400 | 1169577110 | 19640 | 19640 | 19650 | 19640 | 35 |
| 526 | 20240423 | 113300 | 1168889430 | 19650 | 19650 | 19650 | 19650 | 7 |
| 527 | 20240423 | 113200 | 1168751880 | 19650 | 19650 | 19650 | 19650 | 2 |
| 528 | 20240423 | 113100 | 1168712580 | 19650 | 19670 | 19670 | 19650 | 3 |
| 529 | 20240423 | 113000 | 1168653610 | 19650 | 19650 | 19660 | 19650 | 104 |
| 530 | 20240423 | 112900 | 1166609980 | 19640 | 19640 | 19640 | 19640 | 4 |
| 531 | 20240423 | 112800 | 1166531420 | 19650 | 19670 | 19670 | 19650 | 2 |
| 532 | 20240423 | 112700 | 1166492100 | 19650 | 19680 | 19680 | 19650 | 6 |
| 533 | 20240423 | 112600 | 1166374080 | 19640 | 19650 | 19650 | 19640 | 500 |
| 534 | 20240423 | 112500 | 1156553080 | 19640 | 19640 | 19640 | 19640 | 3 |
| 535 | 20240423 | 112400 | 1156494160 | 19690 | 19650 | 19700 | 19650 | 161 |
| 536 | 20240423 | 112300 | 1153328060 | 19650 | 19610 | 19650 | 19610 | 59 |
| 537 | 20240423 | 112200 | 1152169670 | 19630 | 19630 | 19630 | 19630 | 0 |
| 538 | 20240423 | 112100 | 1152169670 | 19630 | 19630 | 19630 | 19630 | 7 |
| 539 | 20240423 | 112000 | 1152032260 | 19600 | 19600 | 19600 | 19600 | 4 |
| 540 | 20240423 | 111900 | 1151953860 | 19590 | 19590 | 19590 | 19590 | 0 |
| 541 | 20240423 | 111800 | 1151953860 | 19590 | 19640 | 19640 | 19590 | 7 |
| 542 | 20240423 | 111700 | 1151816530 | 19560 | 19560 | 19560 | 19560 | 2 |
| 543 | 20240423 | 111600 | 1151777410 | 19560 | 19560 | 19560 | 19560 | 3 |
| 544 | 20240423 | 111500 | 1151718730 | 19650 | 19570 | 19650 | 19560 | 24 |
| 545 | 20240423 | 111400 | 1151248900 | 19560 | 19560 | 19560 | 19560 | 5 |
| 546 | 20240423 | 111300 | 1151151100 | 19560 | 19600 | 19660 | 19550 | 107 |
| 547 | 20240423 | 111200 | 1149053690 | 19600 | 19540 | 19600 | 19540 | 112 |
| 548 | 20240423 | 111100 | 1146861780 | 19530 | 19530 | 19530 | 19530 | 0 |
| 549 | 20240423 | 111000 | 1146861780 | 19530 | 19520 | 19570 | 19520 | 1107 |
| 550 | 20240423 | 110900 | 1125252060 | 19560 | 19530 | 19560 | 19520 | 393 |
| 551 | 20240423 | 110800 | 1117579540 | 19530 | 19530 | 19530 | 19530 | 0 |
| 552 | 20240423 | 110700 | 1117579540 | 19530 | 19570 | 19570 | 19530 | 6 |
| 553 | 20240423 | 110600 | 1117462260 | 19570 | 19530 | 19570 | 19520 | 379 |
| 554 | 20240423 | 110500 | 1110062450 | 19540 | 19540 | 19550 | 19540 | 5 |
| 555 | 20240423 | 110400 | 1109964740 | 19540 | 19550 | 19550 | 19540 | 296 |
| 556 | 20240423 | 110300 | 1104179050 | 19560 | 19550 | 19560 | 19550 | 15 |
| 557 | 20240423 | 110200 | 1103885780 | 19560 | 19560 | 19560 | 19560 | 2 |
| 558 | 20240423 | 110100 | 1103846660 | 19560 | 19560 | 19560 | 19550 | 71 |
| 559 | 20240423 | 110000 | 1102458210 | 19570 | 19560 | 19570 | 19560 | 26 |
| 560 | 20240423 | 105900 | 1101949630 | 19560 | 19560 | 19560 | 19560 | 14 |
| 561 | 20240423 | 105800 | 1101675790 | 19570 | 19580 | 19580 | 19570 | 6 |
| 562 | 20240423 | 105700 | 1101558330 | 19560 | 19570 | 19570 | 19560 | 148 |
| 563 | 20240423 | 105600 | 1098662480 | 19570 | 19590 | 19590 | 19570 | 294 |
| 564 | 20240423 | 105500 | 1092904430 | 19590 | 19590 | 19590 | 19580 | 46 |
| 565 | 20240423 | 105400 | 1092003460 | 19580 | 19590 | 19590 | 19580 | 5 |
| 566 | 20240423 | 105300 | 1091905540 | 19580 | 19580 | 19590 | 19580 | 104 |
| 567 | 20240423 | 105200 | 1089869170 | 19580 | 19590 | 19620 | 19580 | 250 |
| 568 | 20240423 | 105100 | 1084971630 | 19590 | 19610 | 19610 | 19590 | 694 |
| 569 | 20240423 | 105000 | 1071368570 | 19600 | 19610 | 19610 | 19600 | 399 |
| 570 | 20240423 | 104900 | 1063546050 | 19620 | 19630 | 19630 | 19620 | 19 |
| 571 | 20240423 | 104800 | 1063173200 | 19620 | 19620 | 19620 | 19620 | 3 |
| 572 | 20240423 | 104700 | 1063114340 | 19640 | 19620 | 19640 | 19620 | 132 |
| 573 | 20240423 | 104600 | 1060522120 | 19620 | 19640 | 19640 | 19620 | 330 |
| 574 | 20240423 | 104500 | 1054045680 | 19660 | 19660 | 19660 | 19660 | 0 |
| 575 | 20240423 | 104400 | 1054045680 | 19660 | 19660 | 19660 | 19660 | 22 |
| 576 | 20240423 | 104300 | 1053613160 | 19660 | 19630 | 19660 | 19620 | 158 |
| 577 | 20240423 | 104200 | 1050510590 | 19630 | 19660 | 19660 | 19630 | 609 |
| 578 | 20240423 | 104100 | 1038546560 | 19660 | 19670 | 19670 | 19660 | 8 |
| 579 | 20240423 | 104000 | 1038389230 | 19680 | 19660 | 19680 | 19660 | 8 |
| 580 | 20240423 | 103900 | 1038231890 | 19660 | 19670 | 19670 | 19660 | 832 |
| 581 | 20240423 | 103800 | 1021866620 | 19660 | 19660 | 19660 | 19660 | 190 |
| 582 | 20240423 | 103700 | 1018131220 | 19660 | 19670 | 19680 | 19660 | 225 |
| 583 | 20240423 | 103600 | 1013705600 | 19670 | 19670 | 19670 | 19670 | 199 |
| 584 | 20240423 | 103500 | 1009791270 | 19670 | 19670 | 19670 | 19670 | 15 |
| 585 | 20240423 | 103400 | 1009496220 | 19690 | 19690 | 19690 | 19680 | 308 |
| 586 | 20240423 | 103300 | 1003434480 | 19690 | 19710 | 19710 | 19690 | 26 |
| 587 | 20240423 | 103200 | 1002922160 | 19710 | 19710 | 19710 | 19710 | 3 |
| 588 | 20240423 | 103100 | 1002863030 | 19710 | 19730 | 19730 | 19700 | 182 |
| 589 | 20240423 | 103000 | 999273130 | 19720 | 19700 | 19720 | 19700 | 9 |
| 590 | 20240423 | 102900 | 999095710 | 19700 | 19700 | 19700 | 19700 | 33 |
| 591 | 20240423 | 102800 | 998445610 | 19700 | 19690 | 19700 | 19680 | 264 |
| 592 | 20240423 | 102700 | 993247690 | 19700 | 19700 | 19700 | 19700 | 59 |
| 593 | 20240423 | 102600 | 992085390 | 19700 | 19700 | 19700 | 19700 | 3 |
| 594 | 20240423 | 102500 | 992026290 | 19750 | 19710 | 19750 | 19700 | 292 |
| 595 | 20240423 | 102400 | 986273660 | 19710 | 19710 | 19710 | 19710 | 103 |
| 596 | 20240423 | 102300 | 984243530 | 19710 | 19720 | 19720 | 19710 | 112 |
| 597 | 20240423 | 102200 | 982034940 | 19720 | 19750 | 19750 | 19720 | 14 |
| 598 | 20240423 | 102100 | 981758770 | 19750 | 19750 | 19750 | 19750 | 7 |
| 599 | 20240423 | 102000 | 981620520 | 19750 | 19750 | 19750 | 19740 | 302 |
| 600 | 20240423 | 101900 | 975656070 | 19720 | 19750 | 19750 | 19720 | 24 |
| 601 | 20240423 | 101800 | 975182160 | 19750 | 19750 | 19750 | 19750 | 3 |
| 602 | 20240423 | 101700 | 975122910 | 19750 | 19830 | 19830 | 19750 | 5 |
| 603 | 20240423 | 101600 | 975024080 | 19750 | 19770 | 19770 | 19750 | 810 |
| 604 | 20240423 | 101500 | 959017440 | 19840 | 19790 | 19840 | 19790 | 24 |
| 605 | 20240423 | 101400 | 958542430 | 19840 | 19830 | 19840 | 19830 | 40 |
| 606 | 20240423 | 101300 | 957748840 | 19830 | 19760 | 19830 | 19760 | 162 |
| 607 | 20240423 | 101200 | 954546380 | 19770 | 19840 | 19840 | 19770 | 1048 |
| 608 | 20240423 | 101100 | 933803770 | 19840 | 19820 | 19840 | 19820 | 127 |
| 609 | 20240423 | 101000 | 931286490 | 19840 | 19850 | 19850 | 19830 | 2296 |
| 610 | 20240423 | 100900 | 885723170 | 19870 | 19860 | 19870 | 19860 | 152 |
| 611 | 20240423 | 100800 | 882704040 | 19880 | 19880 | 19880 | 19880 | 31 |
| 612 | 20240423 | 100700 | 882087760 | 19880 | 19880 | 19900 | 19850 | 147 |
| 613 | 20240423 | 100600 | 879167030 | 19850 | 19890 | 19900 | 19850 | 199 |
| 614 | 20240423 | 100500 | 875207600 | 19900 | 19900 | 19900 | 19900 | 1 |
| 615 | 20240423 | 100400 | 875187700 | 19900 | 19900 | 19900 | 19830 | 11 |
| 616 | 20240423 | 100300 | 874969010 | 19900 | 19810 | 19900 | 19810 | 555 |
| 617 | 20240423 | 100200 | 863936650 | 19810 | 19770 | 19810 | 19770 | 5 |
| 618 | 20240423 | 100100 | 863837720 | 19770 | 19770 | 19770 | 19770 | 110 |
| 619 | 20240423 | 100000 | 861663020 | 19800 | 19810 | 19810 | 19770 | 7 |
| 620 | 20240423 | 095900 | 861524470 | 19810 | 19800 | 19810 | 19770 | 283 |
| 621 | 20240423 | 095800 | 855927310 | 19800 | 19780 | 19810 | 19770 | 309 |
| 622 | 20240423 | 095700 | 849812040 | 19810 | 19800 | 19810 | 19780 | 96 |
| 623 | 20240423 | 095600 | 847913090 | 19800 | 19860 | 19880 | 19780 | 1001 |
| 624 | 20240423 | 095500 | 828059430 | 19860 | 19860 | 19860 | 19860 | 8 |
| 625 | 20240423 | 095400 | 827900550 | 19870 | 19870 | 19890 | 19780 | 199 |
| 626 | 20240423 | 095300 | 823950430 | 19880 | 19850 | 19880 | 19850 | 14 |
| 627 | 20240423 | 095200 | 823672240 | 19900 | 19860 | 19900 | 19860 | 252 |
| 628 | 20240423 | 095100 | 818662060 | 19860 | 19840 | 19860 | 19760 | 828 |
| 629 | 20240423 | 095000 | 802226760 | 19850 | 19700 | 19850 | 19690 | 781 |
| 630 | 20240423 | 094900 | 786799160 | 19700 | 19650 | 19700 | 19630 | 217 |
| 631 | 20240423 | 094800 | 782529900 | 19630 | 19630 | 19630 | 19630 | 30 |
| 632 | 20240423 | 094700 | 781941000 | 19690 | 19690 | 19690 | 19600 | 5 |
| 633 | 20240423 | 094600 | 781842820 | 19590 | 19580 | 19700 | 19580 | 97 |
| 634 | 20240423 | 094500 | 779938150 | 19580 | 19510 | 19580 | 19500 | 163 |
| 635 | 20240423 | 094400 | 776754600 | 19570 | 19540 | 19570 | 19530 | 868 |
| 636 | 20240423 | 094300 | 759784720 | 19550 | 19510 | 19550 | 19480 | 499 |
| 637 | 20240423 | 094200 | 750045650 | 19480 | 19480 | 19510 | 19480 | 398 |
| 638 | 20240423 | 094100 | 742292580 | 19480 | 19480 | 19480 | 19470 | 265 |
| 639 | 20240423 | 094000 | 737130680 | 19480 | 19520 | 19520 | 19470 | 81 |
| 640 | 20240423 | 093900 | 735552340 | 19520 | 19510 | 19520 | 19480 | 791 |
| 641 | 20240423 | 093800 | 720128980 | 19520 | 19500 | 19520 | 19500 | 143 |
| 642 | 20240423 | 093700 | 717340240 | 19550 | 19500 | 19550 | 19500 | 42 |
| 643 | 20240423 | 093600 | 716521140 | 19500 | 19560 | 19560 | 19500 | 385 |
| 644 | 20240423 | 093500 | 709012980 | 19560 | 19500 | 19560 | 19500 | 4 |
| 645 | 20240423 | 093400 | 708934920 | 19500 | 19480 | 19500 | 19460 | 1150 |
| 646 | 20240423 | 093300 | 686514040 | 19460 | 19510 | 19510 | 19460 | 1781 |
| 647 | 20240423 | 093200 | 651802370 | 19500 | 19500 | 19570 | 19500 | 363 |
| 648 | 20240423 | 093100 | 644715470 | 19570 | 19480 | 19580 | 19470 | 463 |
| 649 | 20240423 | 093000 | 635696300 | 19470 | 19500 | 19500 | 19470 | 2436 |
| 650 | 20240423 | 092900 | 588245600 | 19500 | 19500 | 19500 | 19480 | 1344 |
| 651 | 20240423 | 092800 | 562050600 | 19500 | 19550 | 19550 | 19500 | 3213 |
| 652 | 20240423 | 092700 | 499372060 | 19550 | 19570 | 19570 | 19550 | 217 |
| 653 | 20240423 | 092600 | 495127050 | 19570 | 19660 | 19660 | 19570 | 227 |
| 654 | 20240423 | 092500 | 490673660 | 19660 | 19590 | 19660 | 19590 | 405 |
| 655 | 20240423 | 092400 | 482737190 | 19590 | 19630 | 19630 | 19590 | 410 |
| 656 | 20240423 | 092300 | 474700280 | 19630 | 19680 | 19680 | 19630 | 375 |
| 657 | 20240423 | 092200 | 467329260 | 19670 | 19740 | 19740 | 19670 | 120 |
| 658 | 20240423 | 092100 | 464967460 | 19740 | 19680 | 19750 | 19680 | 807 |
| 659 | 20240423 | 092000 | 449065360 | 19640 | 19640 | 19640 | 19640 | 0 |
| 660 | 20240423 | 091900 | 449065360 | 19640 | 19650 | 19670 | 19620 | 704 |
| 661 | 20240423 | 091800 | 435224720 | 19650 | 19500 | 19660 | 19500 | 1202 |
| 662 | 20240423 | 091700 | 411708240 | 19510 | 19590 | 19660 | 19500 | 1591 |
| 663 | 20240423 | 091600 | 380590870 | 19590 | 19510 | 19590 | 19500 | 383 |
| 664 | 20240423 | 091500 | 373117990 | 19500 | 19560 | 19560 | 19470 | 3087 |
| 665 | 20240423 | 091400 | 312905620 | 19550 | 19600 | 19600 | 19550 | 1707 |
| 666 | 20240423 | 091300 | 279496950 | 19600 | 19620 | 19630 | 19600 | 235 |
| 667 | 20240423 | 091200 | 274888300 | 19630 | 19670 | 19670 | 19630 | 97 |
| 668 | 20240423 | 091100 | 272983590 | 19670 | 19720 | 19720 | 19510 | 2341 |
| 669 | 20240423 | 091000 | 227068720 | 19750 | 19790 | 19790 | 19720 | 414 |
| 670 | 20240423 | 090900 | 218887070 | 19790 | 19830 | 19830 | 19790 | 2209 |
| 671 | 20240423 | 090800 | 175139600 | 19830 | 19830 | 19830 | 19830 | 1265 |
| 672 | 20240423 | 090700 | 150054650 | 19830 | 19900 | 19900 | 19830 | 142 |
| 673 | 20240423 | 090600 | 147228990 | 19820 | 19820 | 19820 | 19810 | 218 |
| 674 | 20240423 | 090500 | 142908580 | 19820 | 19970 | 19970 | 19820 | 161 |
| 675 | 20240423 | 090400 | 139714360 | 19970 | 20050 | 20050 | 19950 | 4802 |
| 676 | 20240423 | 090300 | 43710900 | 20050 | 20050 | 20050 | 20000 | 181 |
| 677 | 20240423 | 090200 | 40088000 | 20050 | 20000 | 20050 | 20000 | 1007 |
| 678 | 20240423 | 090100 | 19902650 | 20000 | 20150 | 20150 | 20000 | 238 |
| 679 | 20240423 | 090000 | 15142500 | 20050 | 20000 | 20050 | 20000 | 741 |