30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 183200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 5992 |
| 3 | 20240423 | 183100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20240423 | 183000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20240423 | 182900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20240423 | 182800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20240423 | 182700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20240423 | 182600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20240423 | 182500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20240423 | 182400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20240423 | 182300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20240423 | 182200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20240423 | 182100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20240423 | 182000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20240423 | 181900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20240423 | 181800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20240423 | 181700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20240423 | 181600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20240423 | 181500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20240423 | 181400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20240423 | 181300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20240423 | 181200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20240423 | 181100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20240423 | 181000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20240423 | 180900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20240423 | 180800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20240423 | 180700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20240423 | 180600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20240423 | 180500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20240423 | 180400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20240423 | 180300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20240423 | 180200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 5992 |
| 33 | 20240423 | 180100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20240423 | 180000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20240423 | 175900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20240423 | 175800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20240423 | 175700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20240423 | 175600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20240423 | 175500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20240423 | 175400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20240423 | 175300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20240423 | 175200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20240423 | 175100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20240423 | 175000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20240423 | 174900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20240423 | 174800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20240423 | 174700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20240423 | 174600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20240423 | 174500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20240423 | 174400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20240423 | 174300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20240423 | 174200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20240423 | 174100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20240423 | 174000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20240423 | 173900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20240423 | 173800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20240423 | 173700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20240423 | 173600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20240423 | 173500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20240423 | 173400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20240423 | 173300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20240423 | 173200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 5992 |
| 63 | 20240423 | 173100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20240423 | 173000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20240423 | 172900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20240423 | 172800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20240423 | 172700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20240423 | 172600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20240423 | 172500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20240423 | 172400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20240423 | 172300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20240423 | 172200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20240423 | 172100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20240423 | 172000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20240423 | 171900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20240423 | 171800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20240423 | 171700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20240423 | 171600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20240423 | 171500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20240423 | 171400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20240423 | 171300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20240423 | 171200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20240423 | 171100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20240423 | 171000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20240423 | 170900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20240423 | 170800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20240423 | 170700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20240423 | 170600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20240423 | 170500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20240423 | 170400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20240423 | 170300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20240423 | 170200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 5992 |
| 93 | 20240423 | 170100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20240423 | 170000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20240423 | 165900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20240423 | 165800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20240423 | 165700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20240423 | 165600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20240423 | 165500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20240423 | 165400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20240423 | 165300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20240423 | 165200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20240423 | 165100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20240423 | 165000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20240423 | 164900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20240423 | 164800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20240423 | 164700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20240423 | 164600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20240423 | 164500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20240423 | 164400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20240423 | 164300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20240423 | 164200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20240423 | 164100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20240423 | 164000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20240423 | 163900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20240423 | 163800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20240423 | 163700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20240423 | 163600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20240423 | 163500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20240423 | 163400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20240423 | 163300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20240423 | 163200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 5992 |
| 123 | 20240423 | 163100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20240423 | 163000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20240423 | 162900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20240423 | 162800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20240423 | 162700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20240423 | 162600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20240423 | 162500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20240423 | 162400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20240423 | 162300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20240423 | 162200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20240423 | 162100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20240423 | 162000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20240423 | 161900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20240423 | 161800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20240423 | 161700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20240423 | 161600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20240423 | 161500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20240423 | 161400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20240423 | 161300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20240423 | 161200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20240423 | 161100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20240423 | 161000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20240423 | 160900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20240423 | 160800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20240423 | 160700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20240423 | 160600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20240423 | 160500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20240423 | 160400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20240423 | 160300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20240423 | 160200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 5992 |
| 153 | 20240423 | 160100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20240423 | 160000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20240423 | 155900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20240423 | 155800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20240423 | 155700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20240423 | 155600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20240423 | 155500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20240423 | 155400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20240423 | 155300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20240423 | 155200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20240423 | 155100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20240423 | 155000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20240423 | 154900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20240423 | 154800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20240423 | 154700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20240423 | 154600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20240423 | 154500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20240423 | 154400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20240423 | 154300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20240423 | 154200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20240423 | 154100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20240423 | 154000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20240423 | 153900 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20240423 | 153800 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20240423 | 153700 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20240423 | 153600 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20240423 | 153500 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20240423 | 153400 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20240423 | 153300 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20240423 | 153200 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 5992 |
| 183 | 20240423 | 153100 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20240423 | 153000 | 5854697550 | 40500 | 40500 | 40500 | 40500 | 5992 |
| 185 | 20240423 | 152900 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 186 | 20240423 | 152800 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 187 | 20240423 | 152700 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 188 | 20240423 | 152600 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 189 | 20240423 | 152500 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 190 | 20240423 | 152400 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 191 | 20240423 | 152300 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 192 | 20240423 | 152200 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 193 | 20240423 | 152100 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 194 | 20240423 | 152000 | 5612021550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 195 | 20240423 | 151900 | 5612021550 | 40600 | 40450 | 40600 | 40450 | 1286 |
| 196 | 20240423 | 151800 | 5559982650 | 40500 | 40450 | 40600 | 40450 | 4828 |
| 197 | 20240423 | 151700 | 5364528650 | 40500 | 40450 | 40550 | 40450 | 276 |
| 198 | 20240423 | 151600 | 5353352500 | 40500 | 40500 | 40550 | 40450 | 908 |
| 199 | 20240423 | 151500 | 5316607100 | 40500 | 40500 | 40550 | 40450 | 929 |
| 200 | 20240423 | 151400 | 5279000250 | 40450 | 40500 | 40500 | 40450 | 358 |
| 201 | 20240423 | 151300 | 5264506500 | 40450 | 40450 | 40500 | 40450 | 827 |
| 202 | 20240423 | 151200 | 5231053050 | 40450 | 40450 | 40500 | 40400 | 277 |
| 203 | 20240423 | 151100 | 5219842650 | 40500 | 40500 | 40500 | 40400 | 830 |
| 204 | 20240423 | 151000 | 5186283500 | 40500 | 40450 | 40500 | 40450 | 718 |
| 205 | 20240423 | 150900 | 5157237400 | 40450 | 40450 | 40500 | 40400 | 389 |
| 206 | 20240423 | 150800 | 5141503100 | 40450 | 40450 | 40500 | 40400 | 357 |
| 207 | 20240423 | 150700 | 5127063550 | 40450 | 40500 | 40500 | 40400 | 2074 |
| 208 | 20240423 | 150600 | 5043170200 | 40500 | 40450 | 40550 | 40450 | 612 |
| 209 | 20240423 | 150500 | 5018402050 | 40500 | 40450 | 40550 | 40450 | 141 |
| 210 | 20240423 | 150400 | 5012688300 | 40500 | 40450 | 40500 | 40450 | 386 |
| 211 | 20240423 | 150300 | 4997073250 | 40450 | 40500 | 40500 | 40400 | 975 |
| 212 | 20240423 | 150200 | 4957603000 | 40500 | 40450 | 40500 | 40450 | 1388 |
| 213 | 20240423 | 150100 | 4901398000 | 40450 | 40500 | 40500 | 40450 | 790 |
| 214 | 20240423 | 150000 | 4869429400 | 40500 | 40500 | 40550 | 40450 | 99 |
| 215 | 20240423 | 145900 | 4865419550 | 40500 | 40450 | 40500 | 40450 | 29 |
| 216 | 20240423 | 145800 | 4864245100 | 40450 | 40500 | 40500 | 40450 | 342 |
| 217 | 20240423 | 145700 | 4850394450 | 40500 | 40500 | 40500 | 40500 | 2 |
| 218 | 20240423 | 145600 | 4850313450 | 40500 | 40550 | 40550 | 40450 | 226 |
| 219 | 20240423 | 145500 | 4841160950 | 40550 | 40500 | 40550 | 40500 | 299 |
| 220 | 20240423 | 145400 | 4829051200 | 40500 | 40550 | 40550 | 40500 | 37 |
| 221 | 20240423 | 145300 | 4827551100 | 40500 | 40500 | 40500 | 40450 | 153 |
| 222 | 20240423 | 145200 | 4821354650 | 40500 | 40450 | 40500 | 40450 | 258 |
| 223 | 20240423 | 145100 | 4810905750 | 40450 | 40450 | 40450 | 40400 | 284 |
| 224 | 20240423 | 145000 | 4799419750 | 40450 | 40400 | 40450 | 40400 | 71 |
| 225 | 20240423 | 144900 | 4796548100 | 40450 | 40400 | 40450 | 40400 | 324 |
| 226 | 20240423 | 144800 | 4783442350 | 40450 | 40400 | 40450 | 40400 | 110 |
| 227 | 20240423 | 144700 | 4778993350 | 40450 | 40400 | 40450 | 40400 | 89 |
| 228 | 20240423 | 144600 | 4775393400 | 40450 | 40450 | 40450 | 40400 | 611 |
| 229 | 20240423 | 144500 | 4750703600 | 40450 | 40400 | 40450 | 40400 | 206 |
| 230 | 20240423 | 144400 | 4742370950 | 40450 | 40400 | 40500 | 40400 | 468 |
| 231 | 20240423 | 144300 | 4723439300 | 40450 | 40450 | 40450 | 40400 | 173 |
| 232 | 20240423 | 144200 | 4716443500 | 40450 | 40400 | 40450 | 40400 | 38 |
| 233 | 20240423 | 144100 | 4714906450 | 40400 | 40400 | 40450 | 40400 | 232 |
| 234 | 20240423 | 144000 | 4705528850 | 40400 | 40400 | 40450 | 40400 | 42 |
| 235 | 20240423 | 143900 | 4703830050 | 40400 | 40400 | 40400 | 40400 | 12 |
| 236 | 20240423 | 143800 | 4703345250 | 40400 | 40450 | 40450 | 40400 | 81 |
| 237 | 20240423 | 143700 | 4700069800 | 40400 | 40400 | 40450 | 40400 | 44 |
| 238 | 20240423 | 143600 | 4698292100 | 40450 | 40400 | 40450 | 40400 | 195 |
| 239 | 20240423 | 143500 | 4690407350 | 40400 | 40450 | 40450 | 40400 | 534 |
| 240 | 20240423 | 143400 | 4668807100 | 40450 | 40450 | 40500 | 40450 | 68 |
| 241 | 20240423 | 143300 | 4666054200 | 40450 | 40450 | 40500 | 40400 | 643 |
| 242 | 20240423 | 143200 | 4640042550 | 40450 | 40500 | 40500 | 40450 | 347 |
| 243 | 20240423 | 143100 | 4626005050 | 40450 | 40450 | 40450 | 40450 | 157 |
| 244 | 20240423 | 143000 | 4619654400 | 40450 | 40450 | 40500 | 40450 | 252 |
| 245 | 20240423 | 142900 | 4609460950 | 40450 | 40450 | 40450 | 40450 | 3513 |
| 246 | 20240423 | 142800 | 4467360100 | 40450 | 40450 | 40450 | 40450 | 12 |
| 247 | 20240423 | 142700 | 4466874700 | 40450 | 40450 | 40500 | 40450 | 54 |
| 248 | 20240423 | 142600 | 4464690350 | 40450 | 40450 | 40500 | 40450 | 135 |
| 249 | 20240423 | 142500 | 4459227150 | 40450 | 40450 | 40500 | 40450 | 50 |
| 250 | 20240423 | 142400 | 4457203800 | 40450 | 40500 | 40500 | 40450 | 397 |
| 251 | 20240423 | 142300 | 4441131950 | 40450 | 40450 | 40450 | 40450 | 11 |
| 252 | 20240423 | 142200 | 4440687000 | 40450 | 40450 | 40500 | 40450 | 68 |
| 253 | 20240423 | 142100 | 4437935150 | 40500 | 40450 | 40500 | 40450 | 129 |
| 254 | 20240423 | 142000 | 4432711950 | 40450 | 40500 | 40500 | 40450 | 1283 |
| 255 | 20240423 | 141900 | 4380810700 | 40500 | 40500 | 40500 | 40450 | 167 |
| 256 | 20240423 | 141800 | 4374052650 | 40450 | 40450 | 40500 | 40450 | 103 |
| 257 | 20240423 | 141700 | 4369881800 | 40450 | 40450 | 40500 | 40450 | 410 |
| 258 | 20240423 | 141600 | 4353294500 | 40450 | 40450 | 40500 | 40450 | 159 |
| 259 | 20240423 | 141500 | 4346861650 | 40450 | 40500 | 40500 | 40450 | 69 |
| 260 | 20240423 | 141400 | 4344067500 | 40500 | 40500 | 40500 | 40500 | 235 |
| 261 | 20240423 | 141300 | 4334550000 | 40500 | 40450 | 40500 | 40450 | 482 |
| 262 | 20240423 | 141200 | 4315031750 | 40450 | 40450 | 40500 | 40450 | 120 |
| 263 | 20240423 | 141100 | 4310172900 | 40450 | 40500 | 40500 | 40450 | 71 |
| 264 | 20240423 | 141000 | 4307300250 | 40450 | 40500 | 40500 | 40450 | 226 |
| 265 | 20240423 | 140900 | 4298155400 | 40450 | 40500 | 40500 | 40450 | 342 |
| 266 | 20240423 | 140800 | 4284304800 | 40500 | 40450 | 40500 | 40450 | 81 |
| 267 | 20240423 | 140700 | 4281024850 | 40450 | 40450 | 40500 | 40450 | 179 |
| 268 | 20240423 | 140600 | 4273780900 | 40450 | 40500 | 40550 | 40450 | 139 |
| 269 | 20240423 | 140500 | 4268151200 | 40450 | 40500 | 40500 | 40450 | 1680 |
| 270 | 20240423 | 140400 | 4200194350 | 40500 | 40500 | 40500 | 40500 | 112 |
| 271 | 20240423 | 140300 | 4195658350 | 40500 | 40500 | 40500 | 40450 | 59 |
| 272 | 20240423 | 140200 | 4193269050 | 40450 | 40500 | 40500 | 40450 | 428 |
| 273 | 20240423 | 140100 | 4175941150 | 40450 | 40450 | 40500 | 40450 | 924 |
| 274 | 20240423 | 140000 | 4138556400 | 40500 | 40500 | 40500 | 40450 | 127 |
| 275 | 20240423 | 135900 | 4133414900 | 40550 | 40500 | 40550 | 40450 | 4343 |
| 276 | 20240423 | 135800 | 3957524550 | 40500 | 40500 | 40500 | 40500 | 58 |
| 277 | 20240423 | 135700 | 3955175550 | 40500 | 40500 | 40500 | 40500 | 37 |
| 278 | 20240423 | 135600 | 3953677050 | 40550 | 40550 | 40550 | 40500 | 2929 |
| 279 | 20240423 | 135500 | 3835036100 | 40500 | 40500 | 40550 | 40500 | 24 |
| 280 | 20240423 | 135400 | 3834063600 | 40500 | 40550 | 40550 | 40500 | 141 |
| 281 | 20240423 | 135300 | 3828346650 | 40500 | 40550 | 40550 | 40500 | 178 |
| 282 | 20240423 | 135200 | 3821133650 | 40500 | 40500 | 40550 | 40500 | 15 |
| 283 | 20240423 | 135100 | 3820525900 | 40500 | 40550 | 40550 | 40500 | 98 |
| 284 | 20240423 | 135000 | 3816553500 | 40500 | 40600 | 40600 | 40500 | 775 |
| 285 | 20240423 | 134900 | 3785130800 | 40550 | 40550 | 40550 | 40550 | 30 |
| 286 | 20240423 | 134800 | 3783914300 | 40550 | 40600 | 40600 | 40550 | 13 |
| 287 | 20240423 | 134700 | 3783387100 | 40600 | 40600 | 40600 | 40550 | 147 |
| 288 | 20240423 | 134600 | 3777422750 | 40550 | 40600 | 40600 | 40550 | 511 |
| 289 | 20240423 | 134500 | 3756700500 | 40550 | 40600 | 40600 | 40550 | 217 |
| 290 | 20240423 | 134400 | 3747900850 | 40550 | 40550 | 40600 | 40550 | 35 |
| 291 | 20240423 | 134300 | 3746481350 | 40550 | 40600 | 40600 | 40550 | 581 |
| 292 | 20240423 | 134200 | 3722894950 | 40550 | 40600 | 40600 | 40550 | 127 |
| 293 | 20240423 | 134100 | 3717743600 | 40600 | 40550 | 40600 | 40550 | 48 |
| 294 | 20240423 | 134000 | 3715794950 | 40550 | 40550 | 40600 | 40550 | 26 |
| 295 | 20240423 | 133900 | 3714740600 | 40550 | 40550 | 40550 | 40550 | 59 |
| 296 | 20240423 | 133800 | 3712348150 | 40600 | 40600 | 40600 | 40550 | 80 |
| 297 | 20240423 | 133700 | 3709100350 | 40600 | 40550 | 40600 | 40550 | 332 |
| 298 | 20240423 | 133600 | 3695621500 | 40550 | 40550 | 40550 | 40550 | 64 |
| 299 | 20240423 | 133500 | 3693026300 | 40550 | 40550 | 40550 | 40550 | 163 |
| 300 | 20240423 | 133400 | 3686416650 | 40550 | 40600 | 40600 | 40550 | 1655 |
| 301 | 20240423 | 133300 | 3619303650 | 40550 | 40550 | 40550 | 40550 | 215 |
| 302 | 20240423 | 133200 | 3610585400 | 40550 | 40600 | 40600 | 40550 | 55 |
| 303 | 20240423 | 133100 | 3608352450 | 40600 | 40550 | 40600 | 40550 | 75 |
| 304 | 20240423 | 133000 | 3605308550 | 40550 | 40550 | 40550 | 40550 | 161 |
| 305 | 20240423 | 132900 | 3598780000 | 40600 | 40600 | 40600 | 40600 | 26 |
| 306 | 20240423 | 132800 | 3597724400 | 40550 | 40550 | 40550 | 40550 | 47 |
| 307 | 20240423 | 132700 | 3595818550 | 40600 | 40600 | 40600 | 40550 | 59 |
| 308 | 20240423 | 132600 | 3593423950 | 40600 | 40600 | 40600 | 40550 | 92 |
| 309 | 20240423 | 132500 | 3589691100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 310 | 20240423 | 132400 | 3589691100 | 40550 | 40600 | 40600 | 40550 | 48 |
| 311 | 20240423 | 132300 | 3587744250 | 40600 | 40600 | 40600 | 40600 | 24 |
| 312 | 20240423 | 132200 | 3586769850 | 40550 | 40550 | 40600 | 40550 | 98 |
| 313 | 20240423 | 132100 | 3582795900 | 40550 | 40550 | 40600 | 40550 | 18 |
| 314 | 20240423 | 132000 | 3582065200 | 40600 | 40550 | 40600 | 40550 | 138 |
| 315 | 20240423 | 131900 | 3576465500 | 40600 | 40600 | 40600 | 40550 | 89 |
| 316 | 20240423 | 131800 | 3572853200 | 40600 | 40600 | 40600 | 40550 | 150 |
| 317 | 20240423 | 131700 | 3566764400 | 40550 | 40600 | 40600 | 40550 | 641 |
| 318 | 20240423 | 131600 | 3540762700 | 40600 | 40600 | 40600 | 40600 | 19 |
| 319 | 20240423 | 131500 | 3539991300 | 40550 | 40600 | 40600 | 40550 | 31 |
| 320 | 20240423 | 131400 | 3538733800 | 40600 | 40600 | 40600 | 40600 | 11 |
| 321 | 20240423 | 131300 | 3538287200 | 40600 | 40550 | 40600 | 40550 | 83 |
| 322 | 20240423 | 131200 | 3534918550 | 40600 | 40600 | 40600 | 40600 | 26 |
| 323 | 20240423 | 131100 | 3533862950 | 40550 | 40600 | 40600 | 40550 | 23 |
| 324 | 20240423 | 131000 | 3532929200 | 40600 | 40550 | 40600 | 40550 | 69 |
| 325 | 20240423 | 130900 | 3530130600 | 40550 | 40600 | 40600 | 40550 | 51 |
| 326 | 20240423 | 130800 | 3528062500 | 40600 | 40600 | 40600 | 40550 | 81 |
| 327 | 20240423 | 130700 | 3524775400 | 40600 | 40600 | 40600 | 40600 | 92 |
| 328 | 20240423 | 130600 | 3521040200 | 40550 | 40600 | 40600 | 40550 | 55 |
| 329 | 20240423 | 130500 | 3518809900 | 40600 | 40600 | 40600 | 40600 | 53 |
| 330 | 20240423 | 130400 | 3516658100 | 40600 | 40600 | 40600 | 40600 | 4 |
| 331 | 20240423 | 130300 | 3516495700 | 40600 | 40600 | 40600 | 40550 | 33 |
| 332 | 20240423 | 130200 | 3515157350 | 40550 | 40550 | 40550 | 40550 | 1 |
| 333 | 20240423 | 130100 | 3515116800 | 40600 | 40550 | 40600 | 40550 | 19 |
| 334 | 20240423 | 130000 | 3514346250 | 40600 | 40600 | 40600 | 40550 | 827 |
| 335 | 20240423 | 125900 | 3480781250 | 40550 | 40550 | 40550 | 40500 | 893 |
| 336 | 20240423 | 125800 | 3444570150 | 40600 | 40600 | 40600 | 40550 | 173 |
| 337 | 20240423 | 125700 | 3437547200 | 40550 | 40550 | 40600 | 40550 | 257 |
| 338 | 20240423 | 125600 | 3427123050 | 40550 | 40550 | 40600 | 40550 | 23 |
| 339 | 20240423 | 125500 | 3426190350 | 40550 | 40550 | 40600 | 40550 | 1597 |
| 340 | 20240423 | 125400 | 3361431300 | 40600 | 40600 | 40600 | 40550 | 87 |
| 341 | 20240423 | 125300 | 3357899700 | 40600 | 40600 | 40600 | 40600 | 69 |
| 342 | 20240423 | 125200 | 3355098300 | 40600 | 40600 | 40600 | 40600 | 2 |
| 343 | 20240423 | 125100 | 3355017100 | 40550 | 40600 | 40600 | 40550 | 79 |
| 344 | 20240423 | 125000 | 3351813250 | 40550 | 40550 | 40550 | 40550 | 185 |
| 345 | 20240423 | 124900 | 3344311500 | 40500 | 40550 | 40550 | 40500 | 824 |
| 346 | 20240423 | 124800 | 3310906050 | 40550 | 40550 | 40550 | 40500 | 274 |
| 347 | 20240423 | 124700 | 3299802850 | 40550 | 40550 | 40550 | 40550 | 78 |
| 348 | 20240423 | 124600 | 3296639950 | 40550 | 40500 | 40550 | 40500 | 23 |
| 349 | 20240423 | 124500 | 3295708400 | 40550 | 40550 | 40550 | 40550 | 14 |
| 350 | 20240423 | 124400 | 3295140700 | 40550 | 40550 | 40550 | 40550 | 8 |
| 351 | 20240423 | 124300 | 3294816300 | 40500 | 40500 | 40500 | 40500 | 58 |
| 352 | 20240423 | 124200 | 3292467300 | 40550 | 40550 | 40550 | 40550 | 3 |
| 353 | 20240423 | 124100 | 3292345650 | 40550 | 40500 | 40550 | 40500 | 147 |
| 354 | 20240423 | 124000 | 3286385300 | 40550 | 40550 | 40550 | 40550 | 115 |
| 355 | 20240423 | 123900 | 3281722050 | 40550 | 40600 | 40600 | 40550 | 81 |
| 356 | 20240423 | 123800 | 3278436250 | 40600 | 40550 | 40600 | 40550 | 70 |
| 357 | 20240423 | 123700 | 3275597500 | 40550 | 40550 | 40550 | 40550 | 24 |
| 358 | 20240423 | 123600 | 3274624300 | 40550 | 40550 | 40550 | 40500 | 975 |
| 359 | 20240423 | 123500 | 3235132550 | 40500 | 40500 | 40550 | 40500 | 155 |
| 360 | 20240423 | 123400 | 3228850750 | 40500 | 40550 | 40550 | 40500 | 29 |
| 361 | 20240423 | 123300 | 3227675950 | 40550 | 40500 | 40550 | 40500 | 57 |
| 362 | 20240423 | 123200 | 3225365900 | 40500 | 40500 | 40550 | 40500 | 30 |
| 363 | 20240423 | 123100 | 3224150850 | 40550 | 40550 | 40550 | 40500 | 63 |
| 364 | 20240423 | 123000 | 3221597950 | 40500 | 40550 | 40550 | 40500 | 27 |
| 365 | 20240423 | 122900 | 3220504200 | 40550 | 40550 | 40550 | 40500 | 1306 |
| 366 | 20240423 | 122800 | 3167609350 | 40550 | 40500 | 40550 | 40500 | 402 |
| 367 | 20240423 | 122700 | 3151328100 | 40550 | 40550 | 40550 | 40500 | 191 |
| 368 | 20240423 | 122600 | 3143584800 | 40500 | 40500 | 40500 | 40500 | 153 |
| 369 | 20240423 | 122500 | 3137388300 | 40500 | 40550 | 40550 | 40500 | 46 |
| 370 | 20240423 | 122400 | 3135524600 | 40550 | 40550 | 40550 | 40500 | 243 |
| 371 | 20240423 | 122300 | 3125672300 | 40600 | 40550 | 40600 | 40550 | 30 |
| 372 | 20240423 | 122200 | 3124455750 | 40600 | 40600 | 40600 | 40550 | 18 |
| 373 | 20240423 | 122100 | 3123725650 | 40600 | 40550 | 40600 | 40550 | 68 |
| 374 | 20240423 | 122000 | 3120965700 | 40600 | 40550 | 40600 | 40550 | 44 |
| 375 | 20240423 | 121900 | 3119181450 | 40550 | 40600 | 40600 | 40550 | 120 |
| 376 | 20240423 | 121800 | 3114314850 | 40600 | 40600 | 40600 | 40600 | 11 |
| 377 | 20240423 | 121700 | 3113868250 | 40600 | 40600 | 40600 | 40600 | 22 |
| 378 | 20240423 | 121600 | 3112975050 | 40600 | 40600 | 40600 | 40550 | 3 |
| 379 | 20240423 | 121500 | 3112853300 | 40500 | 40600 | 40600 | 40500 | 2490 |
| 380 | 20240423 | 121400 | 3011985250 | 40600 | 40550 | 40650 | 40550 | 25 |
| 381 | 20240423 | 121300 | 3010971350 | 40550 | 40550 | 40550 | 40550 | 26 |
| 382 | 20240423 | 121200 | 3009917050 | 40650 | 40600 | 40650 | 40550 | 579 |
| 383 | 20240423 | 121100 | 2986397800 | 40600 | 40550 | 40600 | 40550 | 17 |
| 384 | 20240423 | 121000 | 2985708300 | 40600 | 40550 | 40600 | 40550 | 76 |
| 385 | 20240423 | 120900 | 2982623850 | 40600 | 40550 | 40600 | 40550 | 3 |
| 386 | 20240423 | 120800 | 2982502100 | 40550 | 40550 | 40600 | 40550 | 168 |
| 387 | 20240423 | 120700 | 2975689550 | 40550 | 40600 | 40600 | 40550 | 634 |
| 388 | 20240423 | 120600 | 2949980700 | 40600 | 40600 | 40600 | 40600 | 27 |
| 389 | 20240423 | 120500 | 2948884500 | 40600 | 40600 | 40600 | 40600 | 0 |
| 390 | 20240423 | 120400 | 2948884500 | 40600 | 40600 | 40600 | 40600 | 11 |
| 391 | 20240423 | 120300 | 2948437900 | 40600 | 40650 | 40650 | 40600 | 294 |
| 392 | 20240423 | 120200 | 2936501450 | 40600 | 40600 | 40650 | 40600 | 41 |
| 393 | 20240423 | 120100 | 2934835600 | 40650 | 40600 | 40650 | 40600 | 140 |
| 394 | 20240423 | 120000 | 2929151550 | 40600 | 40650 | 40650 | 40600 | 209 |
| 395 | 20240423 | 115900 | 2920665600 | 40600 | 40600 | 40600 | 40600 | 22 |
| 396 | 20240423 | 115800 | 2919772400 | 40600 | 40650 | 40650 | 40600 | 149 |
| 397 | 20240423 | 115700 | 2913722950 | 40650 | 40650 | 40650 | 40650 | 103 |
| 398 | 20240423 | 115600 | 2909536000 | 40600 | 40600 | 40600 | 40600 | 68 |
| 399 | 20240423 | 115500 | 2906775200 | 40600 | 40650 | 40650 | 40600 | 377 |
| 400 | 20240423 | 115400 | 2891460150 | 40650 | 40650 | 40650 | 40600 | 38 |
| 401 | 20240423 | 115300 | 2889916700 | 40650 | 40650 | 40650 | 40650 | 1 |
| 402 | 20240423 | 115200 | 2889876050 | 40600 | 40600 | 40600 | 40600 | 398 |
| 403 | 20240423 | 115100 | 2873717250 | 40600 | 40600 | 40600 | 40600 | 114 |
| 404 | 20240423 | 115000 | 2869088850 | 40600 | 40600 | 40600 | 40600 | 2 |
| 405 | 20240423 | 114900 | 2869007650 | 40600 | 40550 | 40600 | 40550 | 44 |
| 406 | 20240423 | 114800 | 2867222250 | 40550 | 40600 | 40600 | 40550 | 38 |
| 407 | 20240423 | 114700 | 2865681300 | 40600 | 40600 | 40600 | 40600 | 3 |
| 408 | 20240423 | 114600 | 2865559500 | 40600 | 40600 | 40600 | 40600 | 65 |
| 409 | 20240423 | 114500 | 2862920500 | 40600 | 40550 | 40600 | 40550 | 300 |
| 410 | 20240423 | 114400 | 2850751900 | 40550 | 40600 | 40600 | 40550 | 25 |
| 411 | 20240423 | 114300 | 2849737900 | 40550 | 40600 | 40600 | 40550 | 69 |
| 412 | 20240423 | 114200 | 2846937600 | 40600 | 40650 | 40650 | 40600 | 3 |
| 413 | 20240423 | 114100 | 2846815700 | 40650 | 40600 | 40650 | 40550 | 29 |
| 414 | 20240423 | 114000 | 2845637150 | 40600 | 40600 | 40600 | 40600 | 45 |
| 415 | 20240423 | 113900 | 2843810150 | 40600 | 40550 | 40600 | 40550 | 479 |
| 416 | 20240423 | 113800 | 2824365200 | 40600 | 40600 | 40600 | 40550 | 98 |
| 417 | 20240423 | 113700 | 2820391050 | 40600 | 40550 | 40600 | 40550 | 166 |
| 418 | 20240423 | 113600 | 2813659600 | 40550 | 40600 | 40600 | 40550 | 24 |
| 419 | 20240423 | 113500 | 2812685850 | 40600 | 40600 | 40600 | 40600 | 25 |
| 420 | 20240423 | 113400 | 2811670850 | 40550 | 40550 | 40650 | 40550 | 121 |
| 421 | 20240423 | 113300 | 2806758150 | 40550 | 40600 | 40600 | 40550 | 61 |
| 422 | 20240423 | 113200 | 2804283350 | 40550 | 40600 | 40600 | 40550 | 123 |
| 423 | 20240423 | 113100 | 2799295250 | 40600 | 40600 | 40600 | 40600 | 165 |
| 424 | 20240423 | 113000 | 2792596250 | 40600 | 40600 | 40600 | 40600 | 42 |
| 425 | 20240423 | 112900 | 2790891050 | 40600 | 40650 | 40650 | 40600 | 325 |
| 426 | 20240423 | 112800 | 2777681300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 427 | 20240423 | 112700 | 2777681300 | 40600 | 40600 | 40650 | 40600 | 69 |
| 428 | 20240423 | 112600 | 2774879850 | 40600 | 40650 | 40700 | 40600 | 40 |
| 429 | 20240423 | 112500 | 2773254400 | 40700 | 40650 | 40700 | 40650 | 11 |
| 430 | 20240423 | 112400 | 2772807150 | 40700 | 40700 | 40700 | 40650 | 109 |
| 431 | 20240423 | 112300 | 2768373500 | 40650 | 40600 | 40700 | 40600 | 40 |
| 432 | 20240423 | 112200 | 2766747500 | 40650 | 40650 | 40650 | 40650 | 65 |
| 433 | 20240423 | 112100 | 2764105250 | 40600 | 40600 | 40650 | 40500 | 102 |
| 434 | 20240423 | 112000 | 2759965300 | 40500 | 40550 | 40550 | 40500 | 39 |
| 435 | 20240423 | 111900 | 2758385700 | 40550 | 40550 | 40550 | 40500 | 802 |
| 436 | 20240423 | 111800 | 2725897700 | 40550 | 40600 | 40600 | 40550 | 64 |
| 437 | 20240423 | 111700 | 2723300600 | 40600 | 40600 | 40600 | 40600 | 69 |
| 438 | 20240423 | 111600 | 2720499200 | 40600 | 40600 | 40600 | 40600 | 106 |
| 439 | 20240423 | 111500 | 2716195600 | 40500 | 40500 | 40550 | 40500 | 46 |
| 440 | 20240423 | 111400 | 2714331950 | 40500 | 40550 | 40550 | 40500 | 594 |
| 441 | 20240423 | 111300 | 2690274850 | 40500 | 40600 | 40600 | 40500 | 2103 |
| 442 | 20240423 | 111200 | 2605068050 | 40650 | 40550 | 40650 | 40550 | 103 |
| 443 | 20240423 | 111100 | 2600891300 | 40550 | 40600 | 40700 | 40550 | 533 |
| 444 | 20240423 | 111000 | 2579235900 | 40600 | 40500 | 40600 | 40500 | 1063 |
| 445 | 20240423 | 110900 | 2536132800 | 40500 | 40600 | 40600 | 40500 | 2150 |
| 446 | 20240423 | 110800 | 2448950900 | 40600 | 40600 | 40600 | 40600 | 74 |
| 447 | 20240423 | 110700 | 2445946500 | 40650 | 40600 | 40650 | 40600 | 76 |
| 448 | 20240423 | 110600 | 2442860850 | 40600 | 40600 | 40600 | 40600 | 139 |
| 449 | 20240423 | 110500 | 2437217450 | 40550 | 40600 | 40600 | 40550 | 552 |
| 450 | 20240423 | 110400 | 2414828800 | 40550 | 40600 | 40600 | 40550 | 94 |
| 451 | 20240423 | 110300 | 2411017050 | 40600 | 40600 | 40600 | 40600 | 389 |
| 452 | 20240423 | 110200 | 2395223650 | 40550 | 40600 | 40600 | 40550 | 112 |
| 453 | 20240423 | 110100 | 2390680550 | 40600 | 40600 | 40600 | 40600 | 94 |
| 454 | 20240423 | 110000 | 2386864150 | 40600 | 40550 | 40600 | 40550 | 48 |
| 455 | 20240423 | 105900 | 2384916500 | 40550 | 40550 | 40600 | 40550 | 80 |
| 456 | 20240423 | 105800 | 2381672350 | 40600 | 40550 | 40600 | 40550 | 115 |
| 457 | 20240423 | 105700 | 2377007100 | 40600 | 40550 | 40600 | 40550 | 15 |
| 458 | 20240423 | 105600 | 2376398550 | 40600 | 40550 | 40600 | 40550 | 438 |
| 459 | 20240423 | 105500 | 2358636800 | 40550 | 40650 | 40650 | 40550 | 2726 |
| 460 | 20240423 | 105400 | 2247963100 | 40650 | 40650 | 40650 | 40650 | 3 |
| 461 | 20240423 | 105300 | 2247841150 | 40650 | 40650 | 40650 | 40650 | 13 |
| 462 | 20240423 | 105200 | 2247312700 | 40650 | 40650 | 40650 | 40600 | 369 |
| 463 | 20240423 | 105100 | 2232313300 | 40650 | 40700 | 40700 | 40650 | 233 |
| 464 | 20240423 | 105000 | 2222841350 | 40700 | 40700 | 40700 | 40700 | 50 |
| 465 | 20240423 | 104900 | 2220806350 | 40650 | 40650 | 40700 | 40600 | 151 |
| 466 | 20240423 | 104800 | 2214670900 | 40650 | 40650 | 40650 | 40650 | 520 |
| 467 | 20240423 | 104700 | 2193532900 | 40650 | 40650 | 40650 | 40600 | 567 |
| 468 | 20240423 | 104600 | 2170498900 | 40650 | 40700 | 40700 | 40650 | 2301 |
| 469 | 20240423 | 104500 | 2076904800 | 40700 | 40700 | 40750 | 40700 | 27 |
| 470 | 20240423 | 104400 | 2075804700 | 40700 | 40700 | 40700 | 40700 | 46 |
| 471 | 20240423 | 104300 | 2073932500 | 40750 | 40700 | 40750 | 40700 | 27 |
| 472 | 20240423 | 104200 | 2072833550 | 40750 | 40750 | 40750 | 40700 | 329 |
| 473 | 20240423 | 104100 | 2059436850 | 40750 | 40750 | 40750 | 40750 | 60 |
| 474 | 20240423 | 104000 | 2056991850 | 40750 | 40700 | 40750 | 40700 | 106 |
| 475 | 20240423 | 103900 | 2052677500 | 40750 | 40750 | 40750 | 40750 | 18 |
| 476 | 20240423 | 103800 | 2051944000 | 40750 | 40700 | 40750 | 40700 | 48 |
| 477 | 20240423 | 103700 | 2049989150 | 40700 | 40750 | 40750 | 40700 | 24 |
| 478 | 20240423 | 103600 | 2049012300 | 40700 | 40750 | 40750 | 40700 | 212 |
| 479 | 20240423 | 103500 | 2040374050 | 40750 | 40700 | 40750 | 40700 | 39 |
| 480 | 20240423 | 103400 | 2038785300 | 40700 | 40800 | 40800 | 40700 | 643 |
| 481 | 20240423 | 103300 | 2012554950 | 40700 | 40750 | 40800 | 40700 | 140 |
| 482 | 20240423 | 103200 | 2006852100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 483 | 20240423 | 103100 | 2006852100 | 40750 | 40750 | 40750 | 40700 | 571 |
| 484 | 20240423 | 103000 | 1983584150 | 40750 | 40750 | 40800 | 40750 | 544 |
| 485 | 20240423 | 102900 | 1961389950 | 40750 | 40700 | 40750 | 40700 | 362 |
| 486 | 20240423 | 102800 | 1946651550 | 40750 | 40750 | 40750 | 40750 | 17 |
| 487 | 20240423 | 102700 | 1945958800 | 40750 | 40750 | 40750 | 40750 | 2 |
| 488 | 20240423 | 102600 | 1945877300 | 40750 | 40750 | 40750 | 40750 | 114 |
| 489 | 20240423 | 102500 | 1941231800 | 40750 | 40750 | 40750 | 40700 | 44 |
| 490 | 20240423 | 102400 | 1939438850 | 40700 | 40750 | 40750 | 40700 | 435 |
| 491 | 20240423 | 102300 | 1921712800 | 40750 | 40750 | 40750 | 40750 | 78 |
| 492 | 20240423 | 102200 | 1918534300 | 40750 | 40750 | 40750 | 40750 | 39 |
| 493 | 20240423 | 102100 | 1916945050 | 40800 | 40800 | 40800 | 40800 | 84 |
| 494 | 20240423 | 102000 | 1913517850 | 40800 | 40750 | 40800 | 40750 | 65 |
| 495 | 20240423 | 101900 | 1910869050 | 40750 | 40800 | 40800 | 40750 | 555 |
| 496 | 20240423 | 101800 | 1888251150 | 40800 | 40750 | 40800 | 40750 | 523 |
| 497 | 20240423 | 101700 | 1866937800 | 40800 | 40800 | 40800 | 40750 | 187 |
| 498 | 20240423 | 101600 | 1859315600 | 40800 | 40800 | 40800 | 40800 | 783 |
| 499 | 20240423 | 101500 | 1827369200 | 40800 | 40800 | 40800 | 40800 | 69 |
| 500 | 20240423 | 101400 | 1824554000 | 40850 | 40850 | 40850 | 40850 | 57 |
| 501 | 20240423 | 101300 | 1822225550 | 40750 | 40750 | 40800 | 40750 | 123 |
| 502 | 20240423 | 101200 | 1817213250 | 40750 | 40800 | 40800 | 40750 | 472 |
| 503 | 20240423 | 101100 | 1797972950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 504 | 20240423 | 101000 | 1797972950 | 40750 | 40800 | 40850 | 40750 | 286 |
| 505 | 20240423 | 100900 | 1786306950 | 40800 | 40850 | 40850 | 40800 | 194 |
| 506 | 20240423 | 100800 | 1778388050 | 40850 | 40850 | 40900 | 40850 | 493 |
| 507 | 20240423 | 100700 | 1758248950 | 40900 | 40900 | 40900 | 40850 | 44 |
| 508 | 20240423 | 100600 | 1756449900 | 40850 | 40850 | 40850 | 40850 | 48 |
| 509 | 20240423 | 100500 | 1754489100 | 40850 | 40900 | 40900 | 40850 | 33 |
| 510 | 20240423 | 100400 | 1753140950 | 40900 | 40850 | 40900 | 40850 | 31 |
| 511 | 20240423 | 100300 | 1751874450 | 40850 | 40800 | 40850 | 40750 | 834 |
| 512 | 20240423 | 100200 | 1717821250 | 40800 | 40800 | 40800 | 40800 | 226 |
| 513 | 20240423 | 100100 | 1708600450 | 40800 | 40850 | 40850 | 40800 | 201 |
| 514 | 20240423 | 100000 | 1700396650 | 40850 | 40800 | 40850 | 40800 | 44 |
| 515 | 20240423 | 095900 | 1698601350 | 40850 | 40850 | 40850 | 40800 | 120 |
| 516 | 20240423 | 095800 | 1693704100 | 40850 | 40800 | 40850 | 40800 | 241 |
| 517 | 20240423 | 095700 | 1683869800 | 40800 | 40800 | 40800 | 40800 | 26 |
| 518 | 20240423 | 095600 | 1682809000 | 40850 | 40800 | 40850 | 40800 | 124 |
| 519 | 20240423 | 095500 | 1677748600 | 40800 | 40750 | 40800 | 40750 | 508 |
| 520 | 20240423 | 095400 | 1657026850 | 40800 | 40750 | 40800 | 40750 | 138 |
| 521 | 20240423 | 095300 | 1651397000 | 40750 | 40800 | 40800 | 40750 | 18 |
| 522 | 20240423 | 095200 | 1650663200 | 40800 | 40800 | 40800 | 40800 | 40 |
| 523 | 20240423 | 095100 | 1649031200 | 40750 | 40800 | 40800 | 40700 | 138 |
| 524 | 20240423 | 095000 | 1643403650 | 40800 | 40850 | 40850 | 40800 | 209 |
| 525 | 20240423 | 094900 | 1634875150 | 40850 | 40800 | 40850 | 40800 | 487 |
| 526 | 20240423 | 094800 | 1615004850 | 40700 | 40650 | 40800 | 40650 | 381 |
| 527 | 20240423 | 094700 | 1599493700 | 40700 | 40650 | 40800 | 40650 | 1473 |
| 528 | 20240423 | 094600 | 1539567550 | 40650 | 40650 | 40650 | 40650 | 64 |
| 529 | 20240423 | 094500 | 1536965950 | 40650 | 40650 | 40650 | 40600 | 39 |
| 530 | 20240423 | 094400 | 1535381600 | 40600 | 40650 | 40650 | 40600 | 230 |
| 531 | 20240423 | 094300 | 1526040450 | 40600 | 40600 | 40650 | 40600 | 313 |
| 532 | 20240423 | 094200 | 1513332600 | 40600 | 40650 | 40700 | 40600 | 149 |
| 533 | 20240423 | 094100 | 1507276600 | 40650 | 40650 | 40700 | 40600 | 605 |
| 534 | 20240423 | 094000 | 1482712200 | 40600 | 40650 | 40650 | 40600 | 88 |
| 535 | 20240423 | 093900 | 1479137700 | 40650 | 40650 | 40700 | 40600 | 158 |
| 536 | 20240423 | 093800 | 1472721400 | 40600 | 40600 | 40700 | 40600 | 170 |
| 537 | 20240423 | 093700 | 1465819100 | 40550 | 40600 | 40650 | 40550 | 457 |
| 538 | 20240423 | 093600 | 1447266500 | 40600 | 40700 | 40700 | 40550 | 150 |
| 539 | 20240423 | 093500 | 1441174350 | 40700 | 40600 | 40700 | 40550 | 234 |
| 540 | 20240423 | 093400 | 1431677400 | 40600 | 40700 | 40700 | 40600 | 283 |
| 541 | 20240423 | 093300 | 1420187100 | 40700 | 40750 | 40750 | 40550 | 2529 |
| 542 | 20240423 | 093200 | 1317452250 | 40700 | 40700 | 40800 | 40700 | 249 |
| 543 | 20240423 | 093100 | 1307312300 | 40750 | 40800 | 40900 | 40750 | 2163 |
| 544 | 20240423 | 093000 | 1219126250 | 40800 | 40850 | 40850 | 40800 | 145 |
| 545 | 20240423 | 092900 | 1213210200 | 40800 | 40800 | 40800 | 40750 | 512 |
| 546 | 20240423 | 092800 | 1192325650 | 40800 | 40800 | 40800 | 40800 | 60 |
| 547 | 20240423 | 092700 | 1189877650 | 40800 | 40850 | 40850 | 40750 | 2153 |
| 548 | 20240423 | 092600 | 1101979850 | 40900 | 40900 | 40900 | 40850 | 400 |
| 549 | 20240423 | 092500 | 1085623050 | 40900 | 40900 | 40900 | 40900 | 80 |
| 550 | 20240423 | 092400 | 1082351050 | 40900 | 40900 | 40900 | 40850 | 113 |
| 551 | 20240423 | 092300 | 1077729450 | 40850 | 40900 | 41000 | 40850 | 785 |
| 552 | 20240423 | 092200 | 1045624200 | 40900 | 40950 | 41050 | 40900 | 669 |
| 553 | 20240423 | 092100 | 1018238250 | 41050 | 41000 | 41050 | 40950 | 62 |
| 554 | 20240423 | 092000 | 1015697150 | 41000 | 41000 | 41000 | 41000 | 202 |
| 555 | 20240423 | 091900 | 1007415150 | 41000 | 40950 | 41000 | 40900 | 492 |
| 556 | 20240423 | 091800 | 987266300 | 40900 | 40900 | 40950 | 40900 | 457 |
| 557 | 20240423 | 091700 | 968559950 | 40900 | 40850 | 40900 | 40850 | 854 |
| 558 | 20240423 | 091600 | 933653250 | 40900 | 40900 | 40950 | 40900 | 615 |
| 559 | 20240423 | 091500 | 908496700 | 40900 | 40950 | 40950 | 40900 | 1049 |
| 560 | 20240423 | 091400 | 865588450 | 40950 | 40900 | 41000 | 40900 | 133 |
| 561 | 20240423 | 091300 | 860141600 | 40900 | 41050 | 41050 | 40900 | 763 |
| 562 | 20240423 | 091200 | 828887250 | 41050 | 41000 | 41050 | 41000 | 369 |
| 563 | 20240423 | 091100 | 813751100 | 41050 | 41000 | 41050 | 41000 | 89 |
| 564 | 20240423 | 091000 | 810100200 | 41000 | 41000 | 41050 | 40900 | 417 |
| 565 | 20240423 | 090900 | 793013400 | 41000 | 40950 | 41000 | 40900 | 668 |
| 566 | 20240423 | 090800 | 765656250 | 40950 | 41000 | 41150 | 40950 | 2214 |
| 567 | 20240423 | 090700 | 674848500 | 41100 | 41150 | 41200 | 41050 | 6279 |
| 568 | 20240423 | 090600 | 416912700 | 41150 | 41200 | 41200 | 41100 | 2924 |
| 569 | 20240423 | 090500 | 296619700 | 41200 | 41200 | 41200 | 41150 | 434 |
| 570 | 20240423 | 090400 | 278739500 | 41250 | 41150 | 41250 | 41150 | 1382 |
| 571 | 20240423 | 090300 | 221796450 | 41200 | 41200 | 41250 | 41200 | 889 |
| 572 | 20240423 | 090200 | 185156900 | 41200 | 41150 | 41350 | 41150 | 598 |
| 573 | 20240423 | 090100 | 160475550 | 41250 | 41200 | 41300 | 41150 | 1321 |
| 574 | 20240423 | 090000 | 105993300 | 41200 | 41100 | 41200 | 41050 | 2570 |