29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 15910 |
| 3 | 20240416 | 185000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20240416 | 184900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20240416 | 184800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20240416 | 184700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20240416 | 184600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20240416 | 184500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20240416 | 184400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20240416 | 184300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20240416 | 184200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20240416 | 184100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20240416 | 184000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20240416 | 183900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20240416 | 183800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20240416 | 183700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20240416 | 183600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20240416 | 183500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20240416 | 183400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20240416 | 183300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20240416 | 183200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20240416 | 183100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20240416 | 183000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20240416 | 182900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20240416 | 182800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20240416 | 182700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20240416 | 182600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20240416 | 182500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20240416 | 182400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20240416 | 182300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20240416 | 182200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20240416 | 182100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 15910 |
| 33 | 20240416 | 182000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20240416 | 181900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20240416 | 181800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20240416 | 181700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20240416 | 181600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20240416 | 181500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20240416 | 181400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20240416 | 181300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20240416 | 181200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20240416 | 181100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20240416 | 181000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20240416 | 180900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20240416 | 180800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20240416 | 180700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20240416 | 180600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20240416 | 180500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20240416 | 180400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20240416 | 180300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20240416 | 180200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20240416 | 180100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20240416 | 180000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20240416 | 175900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20240416 | 175800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20240416 | 175700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20240416 | 175600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20240416 | 175500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20240416 | 175400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20240416 | 175300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20240416 | 175200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20240416 | 175100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 15910 |
| 63 | 20240416 | 175000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20240416 | 174900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20240416 | 174800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20240416 | 174700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20240416 | 174600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20240416 | 174500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20240416 | 174400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20240416 | 174300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20240416 | 174200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20240416 | 174100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20240416 | 174000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20240416 | 173900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20240416 | 173800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20240416 | 173700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20240416 | 173600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20240416 | 173500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20240416 | 173400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20240416 | 173300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20240416 | 173200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20240416 | 173100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20240416 | 173000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20240416 | 172900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20240416 | 172800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20240416 | 172700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20240416 | 172600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20240416 | 172500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20240416 | 172400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20240416 | 172300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20240416 | 172200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20240416 | 172100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 15910 |
| 93 | 20240416 | 172000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20240416 | 171900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20240416 | 171800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20240416 | 171700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20240416 | 171600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20240416 | 171500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20240416 | 171400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20240416 | 171300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20240416 | 171200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20240416 | 171100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20240416 | 171000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20240416 | 170900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20240416 | 170800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20240416 | 170700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20240416 | 170600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20240416 | 170500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20240416 | 170400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20240416 | 170300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20240416 | 170200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20240416 | 170100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20240416 | 170000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20240416 | 165900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20240416 | 165800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20240416 | 165700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20240416 | 165600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20240416 | 165500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20240416 | 165400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20240416 | 165300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20240416 | 165200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20240416 | 165100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 15910 |
| 123 | 20240416 | 165000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20240416 | 164900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20240416 | 164800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20240416 | 164700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20240416 | 164600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20240416 | 164500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20240416 | 164400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20240416 | 164300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20240416 | 164200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20240416 | 164100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20240416 | 164000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20240416 | 163900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20240416 | 163800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20240416 | 163700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20240416 | 163600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20240416 | 163500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20240416 | 163400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20240416 | 163300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20240416 | 163200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20240416 | 163100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20240416 | 163000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20240416 | 162900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20240416 | 162800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20240416 | 162700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20240416 | 162600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20240416 | 162500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20240416 | 162400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20240416 | 162300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20240416 | 162200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20240416 | 162100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 15910 |
| 153 | 20240416 | 162000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20240416 | 161900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20240416 | 161800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20240416 | 161700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20240416 | 161600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20240416 | 161500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20240416 | 161400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20240416 | 161300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20240416 | 161200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20240416 | 161100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20240416 | 161000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20240416 | 160900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20240416 | 160800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20240416 | 160700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20240416 | 160600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20240416 | 160500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20240416 | 160400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20240416 | 160300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20240416 | 160200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20240416 | 160100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20240416 | 160000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20240416 | 155900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20240416 | 155800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20240416 | 155700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20240416 | 155600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20240416 | 155500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20240416 | 155400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20240416 | 155300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20240416 | 155200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20240416 | 155100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 15910 |
| 183 | 20240416 | 155000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20240416 | 154900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20240416 | 154800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20240416 | 154700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20240416 | 154600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20240416 | 154500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20240416 | 154400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20240416 | 154300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20240416 | 154200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20240416 | 154100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20240416 | 154000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20240416 | 153900 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20240416 | 153800 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20240416 | 153700 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20240416 | 153600 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20240416 | 153500 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20240416 | 153400 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20240416 | 153300 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20240416 | 153200 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20240416 | 153100 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20240416 | 153000 | 4568676395 | 3690 | 3690 | 3690 | 3690 | 15910 |
| 204 | 20240416 | 152900 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240416 | 152800 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240416 | 152700 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240416 | 152600 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240416 | 152500 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240416 | 152400 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240416 | 152300 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240416 | 152200 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240416 | 152100 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 213 | 20240416 | 152000 | 4509968495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240416 | 151900 | 4509968495 | 3700 | 3680 | 3700 | 3680 | 18704 |
| 215 | 20240416 | 151800 | 4441004935 | 3680 | 3675 | 3685 | 3665 | 11543 |
| 216 | 20240416 | 151700 | 4398555040 | 3675 | 3660 | 3675 | 3660 | 7847 |
| 217 | 20240416 | 151600 | 4369752395 | 3660 | 3660 | 3665 | 3660 | 1407 |
| 218 | 20240416 | 151500 | 4364602710 | 3660 | 3660 | 3660 | 3650 | 3958 |
| 219 | 20240416 | 151400 | 4350130760 | 3650 | 3660 | 3660 | 3650 | 2445 |
| 220 | 20240416 | 151300 | 4341201300 | 3660 | 3660 | 3660 | 3655 | 2069 |
| 221 | 20240416 | 151200 | 4333631260 | 3665 | 3670 | 3670 | 3660 | 2560 |
| 222 | 20240416 | 151100 | 4324249820 | 3665 | 3665 | 3670 | 3660 | 5185 |
| 223 | 20240416 | 151000 | 4305249935 | 3665 | 3670 | 3670 | 3665 | 1128 |
| 224 | 20240416 | 150900 | 4301112245 | 3675 | 3675 | 3675 | 3665 | 873 |
| 225 | 20240416 | 150800 | 4297904115 | 3680 | 3675 | 3680 | 3670 | 2951 |
| 226 | 20240416 | 150700 | 4287061535 | 3675 | 3675 | 3680 | 3675 | 3449 |
| 227 | 20240416 | 150600 | 4274381155 | 3680 | 3670 | 3685 | 3670 | 13777 |
| 228 | 20240416 | 150500 | 4223733785 | 3665 | 3665 | 3670 | 3665 | 494 |
| 229 | 20240416 | 150400 | 4221923210 | 3670 | 3670 | 3670 | 3670 | 2351 |
| 230 | 20240416 | 150300 | 4213295040 | 3670 | 3660 | 3675 | 3660 | 7644 |
| 231 | 20240416 | 150200 | 4185257510 | 3660 | 3665 | 3665 | 3660 | 2295 |
| 232 | 20240416 | 150100 | 4176857800 | 3660 | 3660 | 3665 | 3660 | 2415 |
| 233 | 20240416 | 150000 | 4168018690 | 3665 | 3665 | 3665 | 3660 | 2458 |
| 234 | 20240416 | 145900 | 4159010625 | 3660 | 3665 | 3665 | 3660 | 2411 |
| 235 | 20240416 | 145800 | 4150180930 | 3665 | 3670 | 3670 | 3665 | 4068 |
| 236 | 20240416 | 145700 | 4135255140 | 3660 | 3650 | 3670 | 3650 | 13199 |
| 237 | 20240416 | 145600 | 4086997070 | 3650 | 3650 | 3650 | 3645 | 244 |
| 238 | 20240416 | 145500 | 4086106595 | 3650 | 3645 | 3650 | 3645 | 733 |
| 239 | 20240416 | 145400 | 4083434545 | 3645 | 3650 | 3650 | 3645 | 718 |
| 240 | 20240416 | 145300 | 4080816995 | 3650 | 3650 | 3650 | 3640 | 5868 |
| 241 | 20240416 | 145200 | 4059437215 | 3645 | 3650 | 3655 | 3645 | 3459 |
| 242 | 20240416 | 145100 | 4046823655 | 3650 | 3645 | 3655 | 3645 | 1106 |
| 243 | 20240416 | 145000 | 4042786420 | 3655 | 3650 | 3655 | 3645 | 4254 |
| 244 | 20240416 | 144900 | 4027260190 | 3650 | 3650 | 3650 | 3645 | 2073 |
| 245 | 20240416 | 144800 | 4019703200 | 3655 | 3655 | 3655 | 3650 | 1266 |
| 246 | 20240416 | 144700 | 4015082190 | 3650 | 3660 | 3660 | 3650 | 5945 |
| 247 | 20240416 | 144600 | 3993362390 | 3660 | 3655 | 3665 | 3650 | 4618 |
| 248 | 20240416 | 144500 | 3976454645 | 3655 | 3660 | 3660 | 3655 | 4600 |
| 249 | 20240416 | 144400 | 3959638110 | 3660 | 3665 | 3665 | 3660 | 795 |
| 250 | 20240416 | 144300 | 3956728300 | 3665 | 3665 | 3665 | 3660 | 3063 |
| 251 | 20240416 | 144200 | 3945504130 | 3670 | 3665 | 3670 | 3665 | 97 |
| 252 | 20240416 | 144100 | 3945148620 | 3665 | 3665 | 3665 | 3665 | 711 |
| 253 | 20240416 | 144000 | 3942542805 | 3665 | 3665 | 3665 | 3655 | 3069 |
| 254 | 20240416 | 143900 | 3931308655 | 3665 | 3675 | 3675 | 3665 | 1709 |
| 255 | 20240416 | 143800 | 3925043495 | 3675 | 3675 | 3675 | 3675 | 1036 |
| 256 | 20240416 | 143700 | 3921236195 | 3665 | 3670 | 3670 | 3665 | 3352 |
| 257 | 20240416 | 143600 | 3908943985 | 3670 | 3670 | 3675 | 3670 | 2781 |
| 258 | 20240416 | 143500 | 3898728315 | 3670 | 3670 | 3675 | 3670 | 2282 |
| 259 | 20240416 | 143400 | 3890346205 | 3670 | 3675 | 3675 | 3670 | 2049 |
| 260 | 20240416 | 143300 | 3882816180 | 3670 | 3675 | 3675 | 3670 | 1366 |
| 261 | 20240416 | 143200 | 3877796135 | 3670 | 3670 | 3675 | 3670 | 1377 |
| 262 | 20240416 | 143100 | 3872742485 | 3675 | 3665 | 3675 | 3665 | 1083 |
| 263 | 20240416 | 143000 | 3868771490 | 3655 | 3660 | 3660 | 3655 | 5616 |
| 264 | 20240416 | 142900 | 3848234485 | 3660 | 3675 | 3675 | 3660 | 692 |
| 265 | 20240416 | 142800 | 3845694370 | 3675 | 3685 | 3685 | 3675 | 3773 |
| 266 | 20240416 | 142700 | 3831816555 | 3685 | 3685 | 3690 | 3685 | 2549 |
| 267 | 20240416 | 142600 | 3822423485 | 3680 | 3655 | 3685 | 3655 | 6621 |
| 268 | 20240416 | 142500 | 3798134480 | 3660 | 3660 | 3660 | 3660 | 13 |
| 269 | 20240416 | 142400 | 3798086900 | 3660 | 3660 | 3660 | 3660 | 27 |
| 270 | 20240416 | 142300 | 3797988080 | 3665 | 3660 | 3665 | 3660 | 1683 |
| 271 | 20240416 | 142200 | 3791828290 | 3660 | 3660 | 3660 | 3660 | 1131 |
| 272 | 20240416 | 142100 | 3787688830 | 3665 | 3665 | 3665 | 3665 | 1028 |
| 273 | 20240416 | 142000 | 3783921210 | 3660 | 3660 | 3665 | 3660 | 1186 |
| 274 | 20240416 | 141900 | 3779580445 | 3660 | 3655 | 3660 | 3655 | 1575 |
| 275 | 20240416 | 141800 | 3773818070 | 3655 | 3655 | 3655 | 3655 | 5 |
| 276 | 20240416 | 141700 | 3773799795 | 3655 | 3650 | 3655 | 3645 | 1425 |
| 277 | 20240416 | 141600 | 3768595130 | 3650 | 3655 | 3655 | 3650 | 2690 |
| 278 | 20240416 | 141500 | 3758775950 | 3655 | 3660 | 3660 | 3655 | 910 |
| 279 | 20240416 | 141400 | 3755445720 | 3660 | 3655 | 3660 | 3650 | 144 |
| 280 | 20240416 | 141300 | 3754919775 | 3650 | 3655 | 3655 | 3650 | 2761 |
| 281 | 20240416 | 141200 | 3744830320 | 3655 | 3660 | 3660 | 3655 | 128 |
| 282 | 20240416 | 141100 | 3744362055 | 3660 | 3660 | 3660 | 3660 | 26 |
| 283 | 20240416 | 141000 | 3744266895 | 3665 | 3665 | 3665 | 3665 | 1229 |
| 284 | 20240416 | 140900 | 3739762610 | 3670 | 3665 | 3670 | 3665 | 1125 |
| 285 | 20240416 | 140800 | 3735633935 | 3665 | 3665 | 3665 | 3665 | 675 |
| 286 | 20240416 | 140700 | 3733160060 | 3665 | 3665 | 3665 | 3655 | 255 |
| 287 | 20240416 | 140600 | 3732227975 | 3665 | 3665 | 3665 | 3660 | 638 |
| 288 | 20240416 | 140500 | 3729889755 | 3665 | 3670 | 3670 | 3665 | 629 |
| 289 | 20240416 | 140400 | 3727584310 | 3670 | 3665 | 3670 | 3665 | 102 |
| 290 | 20240416 | 140300 | 3727210430 | 3670 | 3670 | 3670 | 3665 | 981 |
| 291 | 20240416 | 140200 | 3723610175 | 3670 | 3670 | 3670 | 3670 | 0 |
| 292 | 20240416 | 140100 | 3723610175 | 3670 | 3650 | 3670 | 3650 | 13355 |
| 293 | 20240416 | 140000 | 3674788995 | 3645 | 3650 | 3650 | 3645 | 89 |
| 294 | 20240416 | 135900 | 3674464160 | 3655 | 3650 | 3655 | 3635 | 1919 |
| 295 | 20240416 | 135800 | 3667472620 | 3650 | 3645 | 3650 | 3635 | 1549 |
| 296 | 20240416 | 135700 | 3661829375 | 3635 | 3640 | 3640 | 3635 | 187 |
| 297 | 20240416 | 135600 | 3661149585 | 3635 | 3640 | 3645 | 3635 | 4370 |
| 298 | 20240416 | 135500 | 3645243400 | 3640 | 3655 | 3655 | 3635 | 2644 |
| 299 | 20240416 | 135400 | 3635613525 | 3650 | 3650 | 3650 | 3650 | 250 |
| 300 | 20240416 | 135300 | 3634701025 | 3655 | 3660 | 3660 | 3655 | 1574 |
| 301 | 20240416 | 135200 | 3628944265 | 3665 | 3665 | 3665 | 3665 | 6 |
| 302 | 20240416 | 135100 | 3628922275 | 3665 | 3665 | 3665 | 3665 | 35 |
| 303 | 20240416 | 135000 | 3628794000 | 3665 | 3665 | 3665 | 3665 | 0 |
| 304 | 20240416 | 134900 | 3628794000 | 3665 | 3660 | 3665 | 3655 | 1926 |
| 305 | 20240416 | 134800 | 3621742875 | 3650 | 3645 | 3650 | 3645 | 5085 |
| 306 | 20240416 | 134700 | 3603184775 | 3645 | 3645 | 3645 | 3645 | 1080 |
| 307 | 20240416 | 134600 | 3599248175 | 3645 | 3640 | 3650 | 3640 | 273 |
| 308 | 20240416 | 134500 | 3598253460 | 3640 | 3640 | 3640 | 3640 | 101 |
| 309 | 20240416 | 134400 | 3597885820 | 3640 | 3645 | 3645 | 3640 | 2063 |
| 310 | 20240416 | 134300 | 3590373200 | 3645 | 3660 | 3660 | 3645 | 4628 |
| 311 | 20240416 | 134200 | 3573479620 | 3660 | 3660 | 3660 | 3660 | 36 |
| 312 | 20240416 | 134100 | 3573347860 | 3655 | 3670 | 3670 | 3655 | 1104 |
| 313 | 20240416 | 134000 | 3569307265 | 3655 | 3655 | 3660 | 3655 | 1763 |
| 314 | 20240416 | 133900 | 3562863400 | 3655 | 3665 | 3665 | 3655 | 1000 |
| 315 | 20240416 | 133800 | 3559204150 | 3670 | 3670 | 3670 | 3670 | 1 |
| 316 | 20240416 | 133700 | 3559200480 | 3670 | 3675 | 3675 | 3670 | 5980 |
| 317 | 20240416 | 133600 | 3537223990 | 3670 | 3665 | 3670 | 3665 | 2349 |
| 318 | 20240416 | 133500 | 3528603820 | 3670 | 3670 | 3670 | 3670 | 0 |
| 319 | 20240416 | 133400 | 3528603820 | 3670 | 3670 | 3670 | 3670 | 1317 |
| 320 | 20240416 | 133300 | 3523770430 | 3665 | 3665 | 3665 | 3665 | 4 |
| 321 | 20240416 | 133200 | 3523755770 | 3665 | 3665 | 3670 | 3665 | 66 |
| 322 | 20240416 | 133100 | 3523513805 | 3665 | 3675 | 3675 | 3665 | 321 |
| 323 | 20240416 | 133000 | 3522334340 | 3680 | 3675 | 3680 | 3675 | 99 |
| 324 | 20240416 | 132900 | 3521970365 | 3675 | 3680 | 3680 | 3675 | 329 |
| 325 | 20240416 | 132800 | 3520761150 | 3675 | 3675 | 3675 | 3675 | 965 |
| 326 | 20240416 | 132700 | 3517214775 | 3680 | 3680 | 3680 | 3680 | 406 |
| 327 | 20240416 | 132600 | 3515720695 | 3680 | 3680 | 3680 | 3680 | 200 |
| 328 | 20240416 | 132500 | 3514984695 | 3680 | 3680 | 3680 | 3675 | 652 |
| 329 | 20240416 | 132400 | 3512585400 | 3680 | 3680 | 3680 | 3680 | 71 |
| 330 | 20240416 | 132300 | 3512324120 | 3675 | 3675 | 3680 | 3670 | 3119 |
| 331 | 20240416 | 132200 | 3500859985 | 3675 | 3670 | 3675 | 3660 | 810 |
| 332 | 20240416 | 132100 | 3497888795 | 3670 | 3665 | 3670 | 3665 | 636 |
| 333 | 20240416 | 132000 | 3495556280 | 3660 | 3660 | 3660 | 3660 | 16 |
| 334 | 20240416 | 131900 | 3495497720 | 3660 | 3665 | 3665 | 3660 | 17 |
| 335 | 20240416 | 131800 | 3495435485 | 3650 | 3670 | 3680 | 3650 | 4982 |
| 336 | 20240416 | 131700 | 3477182000 | 3675 | 3675 | 3680 | 3675 | 592 |
| 337 | 20240416 | 131600 | 3475005940 | 3670 | 3670 | 3670 | 3670 | 0 |
| 338 | 20240416 | 131500 | 3475005940 | 3670 | 3670 | 3675 | 3670 | 1000 |
| 339 | 20240416 | 131400 | 3471334685 | 3675 | 3680 | 3680 | 3670 | 2547 |
| 340 | 20240416 | 131300 | 3461975460 | 3675 | 3680 | 3680 | 3675 | 150 |
| 341 | 20240416 | 131200 | 3461423710 | 3670 | 3680 | 3690 | 3670 | 1569 |
| 342 | 20240416 | 131100 | 3455644720 | 3685 | 3680 | 3690 | 3680 | 1467 |
| 343 | 20240416 | 131000 | 3450236190 | 3680 | 3675 | 3680 | 3670 | 2631 |
| 344 | 20240416 | 130900 | 3440564510 | 3675 | 3680 | 3680 | 3675 | 1267 |
| 345 | 20240416 | 130800 | 3435907215 | 3675 | 3685 | 3690 | 3675 | 1052 |
| 346 | 20240416 | 130700 | 3432035370 | 3690 | 3695 | 3700 | 3685 | 8633 |
| 347 | 20240416 | 130600 | 3400157225 | 3700 | 3675 | 3700 | 3675 | 21045 |
| 348 | 20240416 | 130500 | 3322666780 | 3675 | 3670 | 3675 | 3670 | 3465 |
| 349 | 20240416 | 130400 | 3309941050 | 3660 | 3665 | 3665 | 3660 | 1688 |
| 350 | 20240416 | 130300 | 3303754670 | 3660 | 3670 | 3670 | 3660 | 3957 |
| 351 | 20240416 | 130200 | 3289250890 | 3670 | 3665 | 3670 | 3665 | 159 |
| 352 | 20240416 | 130100 | 3288667910 | 3665 | 3655 | 3665 | 3650 | 1865 |
| 353 | 20240416 | 130000 | 3281846385 | 3665 | 3650 | 3665 | 3650 | 3131 |
| 354 | 20240416 | 125900 | 3270402050 | 3655 | 3655 | 3655 | 3655 | 457 |
| 355 | 20240416 | 125800 | 3268731715 | 3660 | 3660 | 3665 | 3660 | 917 |
| 356 | 20240416 | 125700 | 3265373995 | 3665 | 3665 | 3665 | 3660 | 541 |
| 357 | 20240416 | 125600 | 3263392545 | 3665 | 3665 | 3665 | 3665 | 636 |
| 358 | 20240416 | 125500 | 3261061605 | 3660 | 3665 | 3665 | 3660 | 273 |
| 359 | 20240416 | 125400 | 3260062400 | 3670 | 3660 | 3670 | 3660 | 1558 |
| 360 | 20240416 | 125300 | 3254352910 | 3660 | 3660 | 3660 | 3660 | 2032 |
| 361 | 20240416 | 125200 | 3246915790 | 3660 | 3660 | 3660 | 3660 | 976 |
| 362 | 20240416 | 125100 | 3243343630 | 3660 | 3660 | 3660 | 3660 | 0 |
| 363 | 20240416 | 125000 | 3243343630 | 3660 | 3660 | 3660 | 3660 | 175 |
| 364 | 20240416 | 124900 | 3242703130 | 3650 | 3660 | 3660 | 3650 | 1271 |
| 365 | 20240416 | 124800 | 3238054345 | 3660 | 3660 | 3660 | 3660 | 2 |
| 366 | 20240416 | 124700 | 3238047025 | 3650 | 3650 | 3665 | 3650 | 3527 |
| 367 | 20240416 | 124600 | 3225141055 | 3655 | 3660 | 3665 | 3655 | 1335 |
| 368 | 20240416 | 124500 | 3220258530 | 3660 | 3665 | 3665 | 3655 | 2335 |
| 369 | 20240416 | 124400 | 3211720320 | 3665 | 3655 | 3665 | 3655 | 3929 |
| 370 | 20240416 | 124300 | 3197339080 | 3655 | 3650 | 3655 | 3650 | 2207 |
| 371 | 20240416 | 124200 | 3189283025 | 3650 | 3650 | 3650 | 3650 | 2842 |
| 372 | 20240416 | 124100 | 3178909725 | 3655 | 3650 | 3655 | 3650 | 3858 |
| 373 | 20240416 | 124000 | 3164813905 | 3650 | 3650 | 3650 | 3645 | 2090 |
| 374 | 20240416 | 123900 | 3157185425 | 3650 | 3645 | 3650 | 3640 | 1999 |
| 375 | 20240416 | 123800 | 3149894530 | 3645 | 3645 | 3645 | 3645 | 305 |
| 376 | 20240416 | 123700 | 3148782805 | 3645 | 3640 | 3645 | 3640 | 1008 |
| 377 | 20240416 | 123600 | 3145108685 | 3645 | 3645 | 3645 | 3645 | 46 |
| 378 | 20240416 | 123500 | 3144941015 | 3645 | 3640 | 3645 | 3640 | 443 |
| 379 | 20240416 | 123400 | 3143326755 | 3645 | 3650 | 3650 | 3645 | 26 |
| 380 | 20240416 | 123300 | 3143231880 | 3650 | 3645 | 3650 | 3645 | 2503 |
| 381 | 20240416 | 123200 | 3134104425 | 3645 | 3650 | 3650 | 3635 | 13657 |
| 382 | 20240416 | 123100 | 3084333585 | 3650 | 3655 | 3655 | 3645 | 1054 |
| 383 | 20240416 | 123000 | 3080486445 | 3665 | 3645 | 3670 | 3630 | 13715 |
| 384 | 20240416 | 122900 | 3030410645 | 3645 | 3630 | 3645 | 3625 | 8615 |
| 385 | 20240416 | 122800 | 2999076445 | 3630 | 3630 | 3630 | 3630 | 156 |
| 386 | 20240416 | 122700 | 2998510165 | 3630 | 3630 | 3630 | 3630 | 100 |
| 387 | 20240416 | 122600 | 2998147165 | 3625 | 3630 | 3630 | 3625 | 244 |
| 388 | 20240416 | 122500 | 2997261505 | 3630 | 3630 | 3630 | 3625 | 334 |
| 389 | 20240416 | 122400 | 2996050485 | 3625 | 3625 | 3630 | 3625 | 6000 |
| 390 | 20240416 | 122300 | 2974300435 | 3620 | 3620 | 3620 | 3620 | 0 |
| 391 | 20240416 | 122200 | 2974300435 | 3620 | 3625 | 3625 | 3620 | 23 |
| 392 | 20240416 | 122100 | 2974217170 | 3625 | 3620 | 3625 | 3620 | 565 |
| 393 | 20240416 | 122000 | 2972171835 | 3620 | 3620 | 3620 | 3620 | 5296 |
| 394 | 20240416 | 121900 | 2953000315 | 3620 | 3620 | 3620 | 3620 | 201 |
| 395 | 20240416 | 121800 | 2952272695 | 3620 | 3620 | 3620 | 3620 | 51 |
| 396 | 20240416 | 121700 | 2952088075 | 3620 | 3620 | 3620 | 3620 | 0 |
| 397 | 20240416 | 121600 | 2952088075 | 3620 | 3620 | 3620 | 3615 | 693 |
| 398 | 20240416 | 121500 | 2949579420 | 3620 | 3625 | 3625 | 3620 | 2700 |
| 399 | 20240416 | 121400 | 2939805345 | 3625 | 3620 | 3625 | 3615 | 308 |
| 400 | 20240416 | 121300 | 2938689580 | 3620 | 3620 | 3620 | 3620 | 213 |
| 401 | 20240416 | 121200 | 2937918520 | 3620 | 3620 | 3620 | 3615 | 479 |
| 402 | 20240416 | 121100 | 2936186540 | 3615 | 3615 | 3615 | 3615 | 0 |
| 403 | 20240416 | 121000 | 2936186540 | 3615 | 3625 | 3625 | 3615 | 1425 |
| 404 | 20240416 | 120900 | 2931027425 | 3625 | 3625 | 3625 | 3620 | 653 |
| 405 | 20240416 | 120800 | 2928663430 | 3625 | 3620 | 3625 | 3620 | 328 |
| 406 | 20240416 | 120700 | 2927474445 | 3625 | 3625 | 3625 | 3625 | 5634 |
| 407 | 20240416 | 120600 | 2907051195 | 3620 | 3620 | 3620 | 3620 | 77 |
| 408 | 20240416 | 120500 | 2906772455 | 3620 | 3620 | 3620 | 3620 | 1 |
| 409 | 20240416 | 120400 | 2906768835 | 3620 | 3620 | 3620 | 3620 | 600 |
| 410 | 20240416 | 120300 | 2904596835 | 3620 | 3630 | 3630 | 3615 | 1519 |
| 411 | 20240416 | 120200 | 2899101430 | 3625 | 3625 | 3625 | 3625 | 300 |
| 412 | 20240416 | 120100 | 2898013930 | 3625 | 3625 | 3625 | 3625 | 10 |
| 413 | 20240416 | 120000 | 2897977680 | 3630 | 3630 | 3630 | 3630 | 0 |
| 414 | 20240416 | 115900 | 2897977680 | 3630 | 3625 | 3630 | 3625 | 170 |
| 415 | 20240416 | 115800 | 2897361105 | 3625 | 3625 | 3625 | 3625 | 150 |
| 416 | 20240416 | 115700 | 2896817355 | 3625 | 3635 | 3635 | 3625 | 4784 |
| 417 | 20240416 | 115600 | 2879452485 | 3635 | 3635 | 3635 | 3635 | 34 |
| 418 | 20240416 | 115500 | 2879328895 | 3630 | 3630 | 3630 | 3630 | 907 |
| 419 | 20240416 | 115400 | 2876036485 | 3630 | 3630 | 3630 | 3630 | 741 |
| 420 | 20240416 | 115300 | 2873346655 | 3630 | 3630 | 3630 | 3630 | 1191 |
| 421 | 20240416 | 115200 | 2869023325 | 3630 | 3625 | 3630 | 3625 | 1308 |
| 422 | 20240416 | 115100 | 2864276670 | 3625 | 3620 | 3625 | 3620 | 84 |
| 423 | 20240416 | 115000 | 2863972205 | 3620 | 3620 | 3620 | 3620 | 39 |
| 424 | 20240416 | 114900 | 2863831025 | 3620 | 3625 | 3625 | 3620 | 51 |
| 425 | 20240416 | 114800 | 2863646155 | 3625 | 3630 | 3630 | 3625 | 889 |
| 426 | 20240416 | 114700 | 2860422150 | 3630 | 3630 | 3630 | 3630 | 37 |
| 427 | 20240416 | 114600 | 2860287840 | 3630 | 3625 | 3635 | 3625 | 2419 |
| 428 | 20240416 | 114500 | 2851510310 | 3620 | 3620 | 3620 | 3620 | 9640 |
| 429 | 20240416 | 114400 | 2816613510 | 3620 | 3620 | 3620 | 3620 | 603 |
| 430 | 20240416 | 114300 | 2814430650 | 3620 | 3620 | 3620 | 3620 | 1225 |
| 431 | 20240416 | 114200 | 2809996150 | 3615 | 3615 | 3615 | 3615 | 209 |
| 432 | 20240416 | 114100 | 2809240615 | 3605 | 3610 | 3610 | 3605 | 13180 |
| 433 | 20240416 | 114000 | 2761711715 | 3610 | 3615 | 3615 | 3610 | 2215 |
| 434 | 20240416 | 113900 | 2753711875 | 3620 | 3625 | 3625 | 3620 | 2072 |
| 435 | 20240416 | 113800 | 2746211230 | 3625 | 3625 | 3625 | 3625 | 0 |
| 436 | 20240416 | 113700 | 2746211230 | 3625 | 3625 | 3625 | 3625 | 40 |
| 437 | 20240416 | 113600 | 2746066230 | 3625 | 3620 | 3625 | 3615 | 503 |
| 438 | 20240416 | 113500 | 2744246010 | 3625 | 3625 | 3630 | 3625 | 936 |
| 439 | 20240416 | 113400 | 2740851515 | 3640 | 3630 | 3640 | 3630 | 2928 |
| 440 | 20240416 | 113300 | 2730210660 | 3630 | 3630 | 3630 | 3630 | 43 |
| 441 | 20240416 | 113200 | 2730054570 | 3625 | 3625 | 3625 | 3625 | 338 |
| 442 | 20240416 | 113100 | 2728829320 | 3625 | 3630 | 3630 | 3615 | 759 |
| 443 | 20240416 | 113000 | 2726077220 | 3635 | 3630 | 3635 | 3630 | 1250 |
| 444 | 20240416 | 112900 | 2721533655 | 3630 | 3620 | 3630 | 3620 | 4287 |
| 445 | 20240416 | 112800 | 2705987525 | 3610 | 3615 | 3615 | 3610 | 140 |
| 446 | 20240416 | 112700 | 2705481920 | 3615 | 3620 | 3620 | 3615 | 119 |
| 447 | 20240416 | 112600 | 2705051700 | 3610 | 3615 | 3615 | 3610 | 1524 |
| 448 | 20240416 | 112500 | 2699544465 | 3615 | 3610 | 3615 | 3610 | 992 |
| 449 | 20240416 | 112400 | 2695958475 | 3615 | 3610 | 3615 | 3610 | 101 |
| 450 | 20240416 | 112300 | 2695593860 | 3605 | 3620 | 3620 | 3605 | 201 |
| 451 | 20240416 | 112200 | 2694868170 | 3615 | 3620 | 3620 | 3615 | 4009 |
| 452 | 20240416 | 112100 | 2680375125 | 3620 | 3610 | 3620 | 3610 | 510 |
| 453 | 20240416 | 112000 | 2678533925 | 3610 | 3610 | 3615 | 3610 | 1502 |
| 454 | 20240416 | 111900 | 2673107630 | 3615 | 3625 | 3625 | 3615 | 6061 |
| 455 | 20240416 | 111800 | 2651195545 | 3615 | 3625 | 3625 | 3615 | 608 |
| 456 | 20240416 | 111700 | 2648993125 | 3625 | 3615 | 3625 | 3615 | 4292 |
| 457 | 20240416 | 111600 | 2633456690 | 3615 | 3600 | 3615 | 3590 | 17225 |
| 458 | 20240416 | 111500 | 2571360070 | 3595 | 3600 | 3600 | 3595 | 11198 |
| 459 | 20240416 | 111400 | 2531102080 | 3595 | 3600 | 3600 | 3590 | 1948 |
| 460 | 20240416 | 111300 | 2524094855 | 3590 | 3605 | 3605 | 3590 | 2190 |
| 461 | 20240416 | 111200 | 2516220270 | 3605 | 3600 | 3605 | 3600 | 113 |
| 462 | 20240416 | 111100 | 2515813440 | 3600 | 3600 | 3610 | 3590 | 6173 |
| 463 | 20240416 | 111000 | 2493589480 | 3600 | 3600 | 3600 | 3595 | 3665 |
| 464 | 20240416 | 110900 | 2480396315 | 3605 | 3595 | 3605 | 3595 | 2025 |
| 465 | 20240416 | 110800 | 2473112360 | 3595 | 3600 | 3605 | 3595 | 4566 |
| 466 | 20240416 | 110700 | 2456657575 | 3600 | 3605 | 3605 | 3585 | 2391 |
| 467 | 20240416 | 110600 | 2448062175 | 3585 | 3600 | 3610 | 3585 | 12373 |
| 468 | 20240416 | 110500 | 2403529890 | 3600 | 3610 | 3615 | 3600 | 16140 |
| 469 | 20240416 | 110400 | 2345392415 | 3610 | 3615 | 3615 | 3610 | 10389 |
| 470 | 20240416 | 110300 | 2307887550 | 3620 | 3620 | 3620 | 3615 | 4186 |
| 471 | 20240416 | 110200 | 2292751515 | 3615 | 3620 | 3620 | 3615 | 838 |
| 472 | 20240416 | 110100 | 2289721995 | 3620 | 3620 | 3620 | 3620 | 3231 |
| 473 | 20240416 | 110000 | 2278025775 | 3620 | 3630 | 3630 | 3615 | 6622 |
| 474 | 20240416 | 105900 | 2254071165 | 3615 | 3640 | 3640 | 3615 | 34639 |
| 475 | 20240416 | 105800 | 2128434890 | 3640 | 3640 | 3645 | 3640 | 2893 |
| 476 | 20240416 | 105700 | 2117904185 | 3650 | 3650 | 3650 | 3635 | 881 |
| 477 | 20240416 | 105600 | 2114696515 | 3650 | 3645 | 3650 | 3635 | 11062 |
| 478 | 20240416 | 105500 | 2074442315 | 3645 | 3655 | 3655 | 3645 | 1094 |
| 479 | 20240416 | 105400 | 2070454175 | 3650 | 3655 | 3655 | 3650 | 337 |
| 480 | 20240416 | 105300 | 2069223440 | 3655 | 3655 | 3660 | 3655 | 1528 |
| 481 | 20240416 | 105200 | 2063632970 | 3655 | 3660 | 3660 | 3655 | 2677 |
| 482 | 20240416 | 105100 | 2053835235 | 3660 | 3660 | 3660 | 3660 | 20 |
| 483 | 20240416 | 105000 | 2053762035 | 3660 | 3645 | 3660 | 3645 | 6668 |
| 484 | 20240416 | 104900 | 2029415890 | 3640 | 3645 | 3645 | 3640 | 849 |
| 485 | 20240416 | 104800 | 2026322960 | 3645 | 3650 | 3650 | 3645 | 2009 |
| 486 | 20240416 | 104700 | 2018999885 | 3650 | 3645 | 3650 | 3645 | 2231 |
| 487 | 20240416 | 104600 | 2010860475 | 3650 | 3650 | 3655 | 3650 | 1979 |
| 488 | 20240416 | 104500 | 2003637100 | 3650 | 3640 | 3655 | 3640 | 283 |
| 489 | 20240416 | 104400 | 2002606685 | 3635 | 3655 | 3660 | 3635 | 4504 |
| 490 | 20240416 | 104300 | 1986198880 | 3655 | 3645 | 3655 | 3640 | 7713 |
| 491 | 20240416 | 104200 | 1958109835 | 3645 | 3645 | 3645 | 3635 | 3357 |
| 492 | 20240416 | 104100 | 1945885040 | 3645 | 3655 | 3655 | 3645 | 2114 |
| 493 | 20240416 | 104000 | 1938173305 | 3650 | 3655 | 3655 | 3650 | 500 |
| 494 | 20240416 | 103900 | 1936347885 | 3655 | 3655 | 3660 | 3655 | 772 |
| 495 | 20240416 | 103800 | 1933525975 | 3655 | 3660 | 3660 | 3655 | 176 |
| 496 | 20240416 | 103700 | 1932882315 | 3660 | 3655 | 3660 | 3655 | 2399 |
| 497 | 20240416 | 103600 | 1924108815 | 3655 | 3660 | 3660 | 3655 | 1851 |
| 498 | 20240416 | 103500 | 1917342085 | 3660 | 3660 | 3660 | 3660 | 508 |
| 499 | 20240416 | 103400 | 1915482805 | 3655 | 3665 | 3665 | 3655 | 7151 |
| 500 | 20240416 | 103300 | 1889344090 | 3655 | 3660 | 3665 | 3655 | 640 |
| 501 | 20240416 | 103200 | 1887004730 | 3660 | 3655 | 3660 | 3655 | 4631 |
| 502 | 20240416 | 103100 | 1870063290 | 3650 | 3650 | 3655 | 3650 | 1412 |
| 503 | 20240416 | 103000 | 1864904850 | 3650 | 3655 | 3655 | 3650 | 2257 |
| 504 | 20240416 | 102900 | 1856656855 | 3655 | 3640 | 3655 | 3635 | 23867 |
| 505 | 20240416 | 102800 | 1769461800 | 3640 | 3650 | 3650 | 3635 | 12757 |
| 506 | 20240416 | 102700 | 1722979815 | 3650 | 3660 | 3660 | 3645 | 4887 |
| 507 | 20240416 | 102600 | 1705124295 | 3660 | 3665 | 3665 | 3660 | 1007 |
| 508 | 20240416 | 102500 | 1701438635 | 3665 | 3665 | 3665 | 3660 | 2243 |
| 509 | 20240416 | 102400 | 1693226060 | 3670 | 3670 | 3670 | 3670 | 250 |
| 510 | 20240416 | 102300 | 1692308560 | 3665 | 3670 | 3680 | 3665 | 2742 |
| 511 | 20240416 | 102200 | 1682241880 | 3670 | 3660 | 3680 | 3660 | 3657 |
| 512 | 20240416 | 102100 | 1668821185 | 3660 | 3660 | 3675 | 3655 | 5070 |
| 513 | 20240416 | 102000 | 1650234330 | 3670 | 3660 | 3670 | 3645 | 8230 |
| 514 | 20240416 | 101900 | 1620183675 | 3650 | 3660 | 3665 | 3650 | 8157 |
| 515 | 20240416 | 101800 | 1590383815 | 3665 | 3665 | 3665 | 3655 | 2516 |
| 516 | 20240416 | 101700 | 1581178070 | 3665 | 3660 | 3665 | 3660 | 11955 |
| 517 | 20240416 | 101600 | 1537413005 | 3665 | 3660 | 3665 | 3650 | 3753 |
| 518 | 20240416 | 101500 | 1523692585 | 3660 | 3655 | 3660 | 3650 | 3698 |
| 519 | 20240416 | 101400 | 1510174630 | 3655 | 3660 | 3660 | 3655 | 1411 |
| 520 | 20240416 | 101300 | 1505015755 | 3660 | 3665 | 3665 | 3660 | 7267 |
| 521 | 20240416 | 101200 | 1478403235 | 3660 | 3660 | 3665 | 3660 | 4667 |
| 522 | 20240416 | 101100 | 1461308480 | 3665 | 3665 | 3665 | 3665 | 4028 |
| 523 | 20240416 | 101000 | 1446545860 | 3665 | 3675 | 3675 | 3665 | 8023 |
| 524 | 20240416 | 100900 | 1417098695 | 3675 | 3680 | 3680 | 3675 | 3197 |
| 525 | 20240416 | 100800 | 1405342905 | 3680 | 3680 | 3680 | 3675 | 236 |
| 526 | 20240416 | 100700 | 1404474820 | 3675 | 3675 | 3675 | 3675 | 1004 |
| 527 | 20240416 | 100600 | 1400785120 | 3675 | 3680 | 3680 | 3675 | 1375 |
| 528 | 20240416 | 100500 | 1395731475 | 3680 | 3675 | 3685 | 3675 | 1637 |
| 529 | 20240416 | 100400 | 1389708300 | 3680 | 3680 | 3680 | 3675 | 1737 |
| 530 | 20240416 | 100300 | 1383317205 | 3685 | 3680 | 3685 | 3680 | 404 |
| 531 | 20240416 | 100200 | 1381830435 | 3680 | 3685 | 3685 | 3680 | 3496 |
| 532 | 20240416 | 100100 | 1368965130 | 3685 | 3675 | 3685 | 3675 | 2062 |
| 533 | 20240416 | 100000 | 1361376720 | 3675 | 3680 | 3680 | 3675 | 546 |
| 534 | 20240416 | 095900 | 1359370165 | 3680 | 3670 | 3680 | 3670 | 1502 |
| 535 | 20240416 | 095800 | 1353850510 | 3670 | 3680 | 3680 | 3670 | 791 |
| 536 | 20240416 | 095700 | 1350945305 | 3680 | 3680 | 3680 | 3680 | 3663 |
| 537 | 20240416 | 095600 | 1337465465 | 3680 | 3680 | 3680 | 3680 | 1894 |
| 538 | 20240416 | 095500 | 1330495545 | 3680 | 3680 | 3685 | 3680 | 1900 |
| 539 | 20240416 | 095400 | 1323497980 | 3685 | 3685 | 3685 | 3680 | 938 |
| 540 | 20240416 | 095300 | 1320045520 | 3680 | 3680 | 3685 | 3680 | 4940 |
| 541 | 20240416 | 095200 | 1301866305 | 3685 | 3680 | 3685 | 3680 | 318 |
| 542 | 20240416 | 095100 | 1300695525 | 3685 | 3685 | 3690 | 3680 | 1617 |
| 543 | 20240416 | 095000 | 1294736965 | 3690 | 3695 | 3695 | 3685 | 1304 |
| 544 | 20240416 | 094900 | 1289927515 | 3695 | 3695 | 3700 | 3690 | 3069 |
| 545 | 20240416 | 094800 | 1278587380 | 3695 | 3690 | 3700 | 3690 | 2975 |
| 546 | 20240416 | 094700 | 1267594430 | 3690 | 3675 | 3690 | 3670 | 5917 |
| 547 | 20240416 | 094600 | 1245828690 | 3670 | 3670 | 3675 | 3660 | 15608 |
| 548 | 20240416 | 094500 | 1188561155 | 3670 | 3675 | 3675 | 3670 | 5298 |
| 549 | 20240416 | 094400 | 1169099115 | 3675 | 3700 | 3700 | 3675 | 21058 |
| 550 | 20240416 | 094300 | 1091453960 | 3700 | 3710 | 3710 | 3700 | 6019 |
| 551 | 20240416 | 094200 | 1069140330 | 3715 | 3715 | 3715 | 3710 | 1663 |
| 552 | 20240416 | 094100 | 1062963785 | 3710 | 3710 | 3710 | 3700 | 1775 |
| 553 | 20240416 | 094000 | 1056379035 | 3700 | 3700 | 3700 | 3700 | 1560 |
| 554 | 20240416 | 093900 | 1050607035 | 3700 | 3695 | 3700 | 3695 | 973 |
| 555 | 20240416 | 093800 | 1047011795 | 3695 | 3695 | 3700 | 3695 | 2374 |
| 556 | 20240416 | 093700 | 1038239065 | 3695 | 3690 | 3700 | 3690 | 1425 |
| 557 | 20240416 | 093600 | 1032973105 | 3695 | 3695 | 3695 | 3690 | 361 |
| 558 | 20240416 | 093500 | 1031640890 | 3695 | 3695 | 3695 | 3690 | 1606 |
| 559 | 20240416 | 093400 | 1025711765 | 3695 | 3695 | 3695 | 3690 | 875 |
| 560 | 20240416 | 093300 | 1022478870 | 3695 | 3690 | 3695 | 3690 | 766 |
| 561 | 20240416 | 093200 | 1019652010 | 3690 | 3710 | 3710 | 3690 | 6737 |
| 562 | 20240416 | 093100 | 994724750 | 3710 | 3710 | 3710 | 3700 | 914 |
| 563 | 20240416 | 093000 | 991342165 | 3710 | 3700 | 3710 | 3700 | 1274 |
| 564 | 20240416 | 092900 | 986622680 | 3705 | 3690 | 3705 | 3690 | 227 |
| 565 | 20240416 | 092800 | 985783250 | 3695 | 3695 | 3695 | 3690 | 2017 |
| 566 | 20240416 | 092700 | 978338000 | 3690 | 3695 | 3705 | 3690 | 5093 |
| 567 | 20240416 | 092600 | 959508255 | 3690 | 3690 | 3695 | 3690 | 1183 |
| 568 | 20240416 | 092500 | 955142980 | 3690 | 3690 | 3695 | 3690 | 5483 |
| 569 | 20240416 | 092400 | 934900000 | 3700 | 3700 | 3700 | 3690 | 5421 |
| 570 | 20240416 | 092300 | 914842410 | 3700 | 3690 | 3700 | 3685 | 7091 |
| 571 | 20240416 | 092200 | 888687755 | 3690 | 3685 | 3695 | 3680 | 6598 |
| 572 | 20240416 | 092100 | 864361220 | 3690 | 3705 | 3705 | 3680 | 18359 |
| 573 | 20240416 | 092000 | 796567705 | 3705 | 3715 | 3715 | 3705 | 5542 |
| 574 | 20240416 | 091900 | 776028930 | 3715 | 3725 | 3725 | 3715 | 8999 |
| 575 | 20240416 | 091800 | 742567155 | 3725 | 3720 | 3725 | 3720 | 3096 |
| 576 | 20240416 | 091700 | 731046360 | 3725 | 3725 | 3725 | 3720 | 6138 |
| 577 | 20240416 | 091600 | 708211735 | 3725 | 3720 | 3735 | 3720 | 2445 |
| 578 | 20240416 | 091500 | 699113895 | 3735 | 3730 | 3735 | 3715 | 9661 |
| 579 | 20240416 | 091400 | 663158295 | 3730 | 3730 | 3740 | 3725 | 1299 |
| 580 | 20240416 | 091300 | 658312010 | 3725 | 3750 | 3750 | 3725 | 2932 |
| 581 | 20240416 | 091200 | 647351090 | 3750 | 3755 | 3760 | 3740 | 5311 |
| 582 | 20240416 | 091100 | 627422855 | 3760 | 3750 | 3760 | 3750 | 1759 |
| 583 | 20240416 | 091000 | 620822440 | 3745 | 3730 | 3745 | 3725 | 4042 |
| 584 | 20240416 | 090900 | 605722450 | 3725 | 3725 | 3735 | 3725 | 2854 |
| 585 | 20240416 | 090800 | 595080230 | 3725 | 3735 | 3745 | 3715 | 12866 |
| 586 | 20240416 | 090700 | 547157340 | 3755 | 3760 | 3765 | 3730 | 22294 |
| 587 | 20240416 | 090600 | 463609145 | 3760 | 3765 | 3775 | 3755 | 7513 |
| 588 | 20240416 | 090500 | 435341015 | 3760 | 3775 | 3785 | 3760 | 13214 |
| 589 | 20240416 | 090400 | 385516550 | 3775 | 3770 | 3795 | 3760 | 10758 |
| 590 | 20240416 | 090300 | 344828220 | 3770 | 3780 | 3780 | 3755 | 8606 |
| 591 | 20240416 | 090200 | 312450155 | 3780 | 3760 | 3780 | 3745 | 14512 |
| 592 | 20240416 | 090100 | 257824265 | 3760 | 3765 | 3790 | 3750 | 28350 |
| 593 | 20240416 | 090000 | 150901900 | 3765 | 3735 | 3765 | 3730 | 30027 |