29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 15679 |
| 3 | 20240417 | 184900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20240417 | 184800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20240417 | 184700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20240417 | 184600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20240417 | 184500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20240417 | 184400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20240417 | 184300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20240417 | 184200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20240417 | 184100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20240417 | 184000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20240417 | 183900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20240417 | 183800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20240417 | 183700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20240417 | 183600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20240417 | 183500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20240417 | 183400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20240417 | 183300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20240417 | 183200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20240417 | 183100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20240417 | 183000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20240417 | 182900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20240417 | 182800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20240417 | 182700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20240417 | 182600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20240417 | 182500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20240417 | 182400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20240417 | 182300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20240417 | 182200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20240417 | 182100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20240417 | 182000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 15679 |
| 33 | 20240417 | 181900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20240417 | 181800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20240417 | 181700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20240417 | 181600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20240417 | 181500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20240417 | 181400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20240417 | 181300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20240417 | 181200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20240417 | 181100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20240417 | 181000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20240417 | 180900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20240417 | 180800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20240417 | 180700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20240417 | 180600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20240417 | 180500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20240417 | 180400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20240417 | 180300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20240417 | 180200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20240417 | 180100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20240417 | 180000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20240417 | 175900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20240417 | 175800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20240417 | 175700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20240417 | 175600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20240417 | 175500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20240417 | 175400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20240417 | 175300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20240417 | 175200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20240417 | 175100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20240417 | 175000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 15679 |
| 63 | 20240417 | 174900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20240417 | 174800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20240417 | 174700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20240417 | 174600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20240417 | 174500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20240417 | 174400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20240417 | 174300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20240417 | 174200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20240417 | 174100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20240417 | 174000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20240417 | 173900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20240417 | 173800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20240417 | 173700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20240417 | 173600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20240417 | 173500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20240417 | 173400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20240417 | 173300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20240417 | 173200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20240417 | 173100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20240417 | 173000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20240417 | 172900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20240417 | 172800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20240417 | 172700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20240417 | 172600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20240417 | 172500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20240417 | 172400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20240417 | 172300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20240417 | 172200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20240417 | 172100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20240417 | 172000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 15679 |
| 93 | 20240417 | 171900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20240417 | 171800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20240417 | 171700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20240417 | 171600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20240417 | 171500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20240417 | 171400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20240417 | 171300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20240417 | 171200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20240417 | 171100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20240417 | 171000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20240417 | 170900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20240417 | 170800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20240417 | 170700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20240417 | 170600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20240417 | 170500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20240417 | 170400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20240417 | 170300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20240417 | 170200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20240417 | 170100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20240417 | 170000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20240417 | 165900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20240417 | 165800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20240417 | 165700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20240417 | 165600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20240417 | 165500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20240417 | 165400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20240417 | 165300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20240417 | 165200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20240417 | 165100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20240417 | 165000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 15679 |
| 123 | 20240417 | 164900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20240417 | 164800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20240417 | 164700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20240417 | 164600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20240417 | 164500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20240417 | 164400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20240417 | 164300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20240417 | 164200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20240417 | 164100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20240417 | 164000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20240417 | 163900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20240417 | 163800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20240417 | 163700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20240417 | 163600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20240417 | 163500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20240417 | 163400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20240417 | 163300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20240417 | 163200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20240417 | 163100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20240417 | 163000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20240417 | 162900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20240417 | 162800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20240417 | 162700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20240417 | 162600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20240417 | 162500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20240417 | 162400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20240417 | 162300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20240417 | 162200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20240417 | 162100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20240417 | 162000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 15679 |
| 153 | 20240417 | 161900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20240417 | 161800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20240417 | 161700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20240417 | 161600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20240417 | 161500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20240417 | 161400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20240417 | 161300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20240417 | 161200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20240417 | 161100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20240417 | 161000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20240417 | 160900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20240417 | 160800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20240417 | 160700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20240417 | 160600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20240417 | 160500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20240417 | 160400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20240417 | 160300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20240417 | 160200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20240417 | 160100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20240417 | 160000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20240417 | 155900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20240417 | 155800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20240417 | 155700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20240417 | 155600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20240417 | 155500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20240417 | 155400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20240417 | 155300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20240417 | 155200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20240417 | 155100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20240417 | 155000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 15679 |
| 183 | 20240417 | 154900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20240417 | 154800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20240417 | 154700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20240417 | 154600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20240417 | 154500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20240417 | 154400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20240417 | 154300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20240417 | 154200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20240417 | 154100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20240417 | 154000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20240417 | 153900 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20240417 | 153800 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20240417 | 153700 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20240417 | 153600 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20240417 | 153500 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20240417 | 153400 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20240417 | 153300 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20240417 | 153200 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20240417 | 153100 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20240417 | 153000 | 3299862885 | 3680 | 3680 | 3680 | 3680 | 15679 |
| 203 | 20240417 | 152900 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20240417 | 152800 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20240417 | 152700 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20240417 | 152600 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20240417 | 152500 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20240417 | 152400 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20240417 | 152300 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20240417 | 152200 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20240417 | 152100 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20240417 | 152000 | 3242164165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 213 | 20240417 | 151900 | 3242164165 | 3685 | 3680 | 3685 | 3665 | 5085 |
| 214 | 20240417 | 151800 | 3223453705 | 3685 | 3680 | 3685 | 3665 | 4934 |
| 215 | 20240417 | 151700 | 3205303500 | 3675 | 3670 | 3675 | 3660 | 2058 |
| 216 | 20240417 | 151600 | 3197759755 | 3670 | 3680 | 3680 | 3670 | 1909 |
| 217 | 20240417 | 151500 | 3190743900 | 3680 | 3680 | 3685 | 3670 | 2230 |
| 218 | 20240417 | 151400 | 3182544875 | 3685 | 3690 | 3690 | 3680 | 1709 |
| 219 | 20240417 | 151300 | 3176252850 | 3690 | 3695 | 3700 | 3690 | 1634 |
| 220 | 20240417 | 151200 | 3170219615 | 3695 | 3695 | 3695 | 3690 | 480 |
| 221 | 20240417 | 151100 | 3168446200 | 3695 | 3685 | 3695 | 3685 | 3126 |
| 222 | 20240417 | 151000 | 3156913940 | 3690 | 3680 | 3690 | 3680 | 21 |
| 223 | 20240417 | 150900 | 3156836480 | 3680 | 3690 | 3690 | 3680 | 4334 |
| 224 | 20240417 | 150800 | 3140871980 | 3690 | 3685 | 3690 | 3685 | 439 |
| 225 | 20240417 | 150700 | 3139252595 | 3690 | 3685 | 3690 | 3685 | 179 |
| 226 | 20240417 | 150600 | 3138592680 | 3690 | 3690 | 3690 | 3690 | 1 |
| 227 | 20240417 | 150500 | 3138588990 | 3690 | 3690 | 3690 | 3690 | 290 |
| 228 | 20240417 | 150400 | 3137518890 | 3695 | 3700 | 3700 | 3690 | 1974 |
| 229 | 20240417 | 150300 | 3130224945 | 3700 | 3695 | 3700 | 3695 | 570 |
| 230 | 20240417 | 150200 | 3128118310 | 3695 | 3695 | 3695 | 3690 | 862 |
| 231 | 20240417 | 150100 | 3124934870 | 3695 | 3690 | 3695 | 3690 | 1815 |
| 232 | 20240417 | 150000 | 3118231900 | 3690 | 3695 | 3695 | 3690 | 3 |
| 233 | 20240417 | 145900 | 3118220825 | 3700 | 3690 | 3700 | 3690 | 415 |
| 234 | 20240417 | 145800 | 3116689455 | 3690 | 3700 | 3700 | 3685 | 2857 |
| 235 | 20240417 | 145700 | 3106138105 | 3695 | 3700 | 3700 | 3695 | 2221 |
| 236 | 20240417 | 145600 | 3097931505 | 3695 | 3695 | 3700 | 3695 | 189 |
| 237 | 20240417 | 145500 | 3097233115 | 3700 | 3705 | 3705 | 3695 | 2091 |
| 238 | 20240417 | 145400 | 3089496420 | 3700 | 3705 | 3705 | 3700 | 322 |
| 239 | 20240417 | 145300 | 3088305015 | 3700 | 3705 | 3705 | 3700 | 1203 |
| 240 | 20240417 | 145200 | 3083853910 | 3700 | 3705 | 3705 | 3700 | 501 |
| 241 | 20240417 | 145100 | 3082000205 | 3705 | 3705 | 3705 | 3705 | 211 |
| 242 | 20240417 | 145000 | 3081218450 | 3700 | 3700 | 3705 | 3700 | 1894 |
| 243 | 20240417 | 144900 | 3074210635 | 3700 | 3705 | 3705 | 3700 | 7 |
| 244 | 20240417 | 144800 | 3074184725 | 3705 | 3705 | 3705 | 3700 | 396 |
| 245 | 20240417 | 144700 | 3072719510 | 3700 | 3700 | 3705 | 3700 | 782 |
| 246 | 20240417 | 144600 | 3069824805 | 3705 | 3705 | 3705 | 3700 | 621 |
| 247 | 20240417 | 144500 | 3067524575 | 3705 | 3700 | 3705 | 3700 | 636 |
| 248 | 20240417 | 144400 | 3065171245 | 3705 | 3705 | 3710 | 3700 | 1645 |
| 249 | 20240417 | 144300 | 3059081240 | 3705 | 3705 | 3705 | 3700 | 8 |
| 250 | 20240417 | 144200 | 3059051620 | 3705 | 3705 | 3705 | 3700 | 3 |
| 251 | 20240417 | 144100 | 3059040510 | 3710 | 3710 | 3710 | 3700 | 5024 |
| 252 | 20240417 | 144000 | 3040406510 | 3710 | 3720 | 3720 | 3710 | 76 |
| 253 | 20240417 | 143900 | 3040123800 | 3720 | 3720 | 3720 | 3720 | 2 |
| 254 | 20240417 | 143800 | 3040116360 | 3710 | 3720 | 3720 | 3710 | 392 |
| 255 | 20240417 | 143700 | 3038662000 | 3720 | 3720 | 3720 | 3710 | 4 |
| 256 | 20240417 | 143600 | 3038647140 | 3720 | 3715 | 3720 | 3710 | 133 |
| 257 | 20240417 | 143500 | 3038153040 | 3715 | 3715 | 3715 | 3715 | 1054 |
| 258 | 20240417 | 143400 | 3034237430 | 3715 | 3715 | 3715 | 3715 | 11 |
| 259 | 20240417 | 143300 | 3034196565 | 3715 | 3715 | 3715 | 3710 | 292 |
| 260 | 20240417 | 143200 | 3033111795 | 3715 | 3710 | 3720 | 3710 | 2005 |
| 261 | 20240417 | 143100 | 3025658235 | 3720 | 3720 | 3720 | 3710 | 567 |
| 262 | 20240417 | 143000 | 3023551670 | 3720 | 3720 | 3720 | 3720 | 1 |
| 263 | 20240417 | 142900 | 3023547950 | 3720 | 3715 | 3720 | 3715 | 1635 |
| 264 | 20240417 | 142800 | 3017473915 | 3710 | 3710 | 3710 | 3710 | 1993 |
| 265 | 20240417 | 142700 | 3010079885 | 3710 | 3705 | 3710 | 3705 | 1707 |
| 266 | 20240417 | 142600 | 3003749445 | 3705 | 3715 | 3715 | 3705 | 764 |
| 267 | 20240417 | 142500 | 3000917515 | 3710 | 3715 | 3715 | 3710 | 1523 |
| 268 | 20240417 | 142400 | 2995261270 | 3715 | 3720 | 3720 | 3715 | 565 |
| 269 | 20240417 | 142300 | 2993161885 | 3720 | 3715 | 3720 | 3715 | 1248 |
| 270 | 20240417 | 142200 | 2988520175 | 3720 | 3715 | 3720 | 3715 | 6983 |
| 271 | 20240417 | 142100 | 2962576845 | 3710 | 3710 | 3710 | 3705 | 2203 |
| 272 | 20240417 | 142000 | 2954406850 | 3705 | 3710 | 3710 | 3705 | 881 |
| 273 | 20240417 | 141900 | 2951142740 | 3705 | 3705 | 3705 | 3700 | 1260 |
| 274 | 20240417 | 141800 | 2946474445 | 3700 | 3700 | 3705 | 3700 | 1281 |
| 275 | 20240417 | 141700 | 2941728950 | 3700 | 3700 | 3705 | 3690 | 2285 |
| 276 | 20240417 | 141600 | 2933274045 | 3695 | 3685 | 3695 | 3685 | 698 |
| 277 | 20240417 | 141500 | 2930694945 | 3690 | 3685 | 3695 | 3685 | 1553 |
| 278 | 20240417 | 141400 | 2924966825 | 3690 | 3680 | 3695 | 3680 | 34 |
| 279 | 20240417 | 141300 | 2924841545 | 3680 | 3695 | 3700 | 3655 | 14354 |
| 280 | 20240417 | 141200 | 2872162045 | 3700 | 3695 | 3700 | 3690 | 372 |
| 281 | 20240417 | 141100 | 2870787605 | 3690 | 3685 | 3695 | 3685 | 8 |
| 282 | 20240417 | 141000 | 2870758085 | 3695 | 3690 | 3700 | 3680 | 778 |
| 283 | 20240417 | 140900 | 2867881945 | 3680 | 3700 | 3700 | 3680 | 26 |
| 284 | 20240417 | 140800 | 2867786045 | 3680 | 3705 | 3705 | 3675 | 685 |
| 285 | 20240417 | 140700 | 2865259540 | 3700 | 3700 | 3710 | 3655 | 20365 |
| 286 | 20240417 | 140600 | 2790373445 | 3710 | 3700 | 3710 | 3700 | 283 |
| 287 | 20240417 | 140500 | 2789326335 | 3710 | 3715 | 3715 | 3700 | 2187 |
| 288 | 20240417 | 140400 | 2781231035 | 3700 | 3710 | 3715 | 3700 | 10221 |
| 289 | 20240417 | 140300 | 2743403685 | 3710 | 3705 | 3710 | 3705 | 2005 |
| 290 | 20240417 | 140200 | 2735965815 | 3710 | 3700 | 3710 | 3700 | 77 |
| 291 | 20240417 | 140100 | 2735680335 | 3705 | 3700 | 3705 | 3700 | 3709 |
| 292 | 20240417 | 140000 | 2721938525 | 3700 | 3705 | 3705 | 3700 | 132 |
| 293 | 20240417 | 135900 | 2721449480 | 3705 | 3700 | 3705 | 3700 | 30 |
| 294 | 20240417 | 135800 | 2721338370 | 3700 | 3705 | 3705 | 3700 | 14 |
| 295 | 20240417 | 135700 | 2721286550 | 3700 | 3705 | 3705 | 3700 | 324 |
| 296 | 20240417 | 135600 | 2720086155 | 3700 | 3705 | 3705 | 3700 | 438 |
| 297 | 20240417 | 135500 | 2718464050 | 3700 | 3700 | 3700 | 3700 | 708 |
| 298 | 20240417 | 135400 | 2715844450 | 3705 | 3700 | 3705 | 3700 | 107 |
| 299 | 20240417 | 135300 | 2715448545 | 3700 | 3695 | 3700 | 3695 | 17 |
| 300 | 20240417 | 135200 | 2715385670 | 3695 | 3695 | 3705 | 3695 | 14 |
| 301 | 20240417 | 135100 | 2715333920 | 3700 | 3695 | 3705 | 3695 | 1100 |
| 302 | 20240417 | 135000 | 2711263960 | 3695 | 3705 | 3705 | 3695 | 300 |
| 303 | 20240417 | 134900 | 2710153990 | 3705 | 3700 | 3705 | 3695 | 141 |
| 304 | 20240417 | 134800 | 2709632330 | 3700 | 3700 | 3700 | 3700 | 1903 |
| 305 | 20240417 | 134700 | 2702591230 | 3695 | 3700 | 3700 | 3690 | 182 |
| 306 | 20240417 | 134600 | 2701919135 | 3695 | 3690 | 3700 | 3685 | 1353 |
| 307 | 20240417 | 134500 | 2696927805 | 3700 | 3695 | 3700 | 3685 | 3996 |
| 308 | 20240417 | 134400 | 2682170205 | 3700 | 3700 | 3700 | 3700 | 21 |
| 309 | 20240417 | 134300 | 2682092505 | 3695 | 3700 | 3700 | 3695 | 501 |
| 310 | 20240417 | 134200 | 2680241305 | 3700 | 3700 | 3700 | 3700 | 1 |
| 311 | 20240417 | 134100 | 2680237605 | 3700 | 3705 | 3705 | 3695 | 823 |
| 312 | 20240417 | 134000 | 2677196460 | 3705 | 3695 | 3705 | 3695 | 2351 |
| 313 | 20240417 | 133900 | 2668501255 | 3695 | 3690 | 3695 | 3690 | 382 |
| 314 | 20240417 | 133800 | 2667090650 | 3690 | 3690 | 3690 | 3685 | 102 |
| 315 | 20240417 | 133700 | 2666714760 | 3690 | 3690 | 3695 | 3690 | 6 |
| 316 | 20240417 | 133600 | 2666692600 | 3685 | 3690 | 3700 | 3680 | 910 |
| 317 | 20240417 | 133500 | 2663342180 | 3680 | 3690 | 3690 | 3680 | 210 |
| 318 | 20240417 | 133400 | 2662568335 | 3695 | 3700 | 3700 | 3695 | 12 |
| 319 | 20240417 | 133300 | 2662523985 | 3700 | 3695 | 3700 | 3690 | 801 |
| 320 | 20240417 | 133200 | 2659567685 | 3700 | 3700 | 3700 | 3700 | 102 |
| 321 | 20240417 | 133100 | 2659190285 | 3700 | 3705 | 3705 | 3700 | 232 |
| 322 | 20240417 | 133000 | 2658331660 | 3700 | 3695 | 3700 | 3690 | 644 |
| 323 | 20240417 | 132900 | 2655949590 | 3690 | 3695 | 3695 | 3685 | 113 |
| 324 | 20240417 | 132800 | 2655532645 | 3690 | 3695 | 3695 | 3690 | 336 |
| 325 | 20240417 | 132700 | 2654291130 | 3695 | 3695 | 3695 | 3690 | 1137 |
| 326 | 20240417 | 132600 | 2650095080 | 3695 | 3695 | 3695 | 3690 | 601 |
| 327 | 20240417 | 132500 | 2647876970 | 3695 | 3695 | 3695 | 3690 | 508 |
| 328 | 20240417 | 132400 | 2646002410 | 3695 | 3700 | 3700 | 3695 | 499 |
| 329 | 20240417 | 132300 | 2644156370 | 3700 | 3700 | 3700 | 3695 | 10 |
| 330 | 20240417 | 132200 | 2644119375 | 3700 | 3690 | 3700 | 3690 | 213 |
| 331 | 20240417 | 132100 | 2643332565 | 3690 | 3685 | 3690 | 3685 | 539 |
| 332 | 20240417 | 132000 | 2641344645 | 3685 | 3680 | 3685 | 3680 | 25 |
| 333 | 20240417 | 131900 | 2641252640 | 3690 | 3680 | 3690 | 3675 | 672 |
| 334 | 20240417 | 131800 | 2638777590 | 3680 | 3690 | 3690 | 3675 | 3127 |
| 335 | 20240417 | 131700 | 2627262075 | 3690 | 3685 | 3690 | 3685 | 11008 |
| 336 | 20240417 | 131600 | 2586690145 | 3685 | 3685 | 3685 | 3675 | 4173 |
| 337 | 20240417 | 131500 | 2571330320 | 3705 | 3705 | 3705 | 3680 | 7348 |
| 338 | 20240417 | 131400 | 2544223570 | 3700 | 3695 | 3705 | 3695 | 107 |
| 339 | 20240417 | 131300 | 2543828190 | 3705 | 3715 | 3715 | 3700 | 262 |
| 340 | 20240417 | 131200 | 2542858635 | 3715 | 3715 | 3715 | 3705 | 706 |
| 341 | 20240417 | 131100 | 2540242885 | 3715 | 3710 | 3715 | 3710 | 27 |
| 342 | 20240417 | 131000 | 2540142585 | 3700 | 3710 | 3715 | 3700 | 1796 |
| 343 | 20240417 | 130900 | 2533494355 | 3715 | 3715 | 3720 | 3715 | 514 |
| 344 | 20240417 | 130800 | 2531584835 | 3710 | 3715 | 3715 | 3710 | 2 |
| 345 | 20240417 | 130700 | 2531577410 | 3710 | 3705 | 3710 | 3705 | 2639 |
| 346 | 20240417 | 130600 | 2521799800 | 3705 | 3700 | 3710 | 3700 | 1057 |
| 347 | 20240417 | 130500 | 2517887740 | 3705 | 3700 | 3710 | 3700 | 223 |
| 348 | 20240417 | 130400 | 2517061910 | 3700 | 3700 | 3700 | 3695 | 3450 |
| 349 | 20240417 | 130300 | 2504296915 | 3705 | 3730 | 3730 | 3705 | 2495 |
| 350 | 20240417 | 130200 | 2495046220 | 3730 | 3730 | 3730 | 3730 | 2 |
| 351 | 20240417 | 130100 | 2495038760 | 3710 | 3710 | 3710 | 3710 | 3091 |
| 352 | 20240417 | 130000 | 2483571150 | 3710 | 3705 | 3710 | 3705 | 643 |
| 353 | 20240417 | 125900 | 2481188815 | 3710 | 3730 | 3730 | 3710 | 236 |
| 354 | 20240417 | 125800 | 2480313235 | 3730 | 3720 | 3735 | 3715 | 1362 |
| 355 | 20240417 | 125700 | 2475249070 | 3740 | 3740 | 3740 | 3720 | 63 |
| 356 | 20240417 | 125600 | 2475014670 | 3740 | 3740 | 3740 | 3725 | 275 |
| 357 | 20240417 | 125500 | 2473990225 | 3740 | 3740 | 3740 | 3735 | 47 |
| 358 | 20240417 | 125400 | 2473814650 | 3740 | 3725 | 3745 | 3725 | 4318 |
| 359 | 20240417 | 125300 | 2457672675 | 3725 | 3725 | 3725 | 3725 | 13 |
| 360 | 20240417 | 125200 | 2457624250 | 3725 | 3725 | 3725 | 3720 | 7 |
| 361 | 20240417 | 125100 | 2457598200 | 3725 | 3720 | 3725 | 3715 | 5501 |
| 362 | 20240417 | 125000 | 2437161900 | 3725 | 3725 | 3725 | 3725 | 64 |
| 363 | 20240417 | 124900 | 2436923500 | 3725 | 3725 | 3725 | 3725 | 8 |
| 364 | 20240417 | 124800 | 2436893700 | 3725 | 3720 | 3725 | 3720 | 102 |
| 365 | 20240417 | 124700 | 2436514255 | 3725 | 3730 | 3730 | 3720 | 802 |
| 366 | 20240417 | 124600 | 2433529300 | 3720 | 3720 | 3720 | 3720 | 1830 |
| 367 | 20240417 | 124500 | 2426721700 | 3730 | 3730 | 3730 | 3730 | 300 |
| 368 | 20240417 | 124400 | 2425602700 | 3730 | 3725 | 3730 | 3725 | 13 |
| 369 | 20240417 | 124300 | 2425554215 | 3720 | 3720 | 3720 | 3720 | 63 |
| 370 | 20240417 | 124200 | 2425319855 | 3720 | 3725 | 3725 | 3720 | 13 |
| 371 | 20240417 | 124100 | 2425271475 | 3725 | 3725 | 3725 | 3720 | 25 |
| 372 | 20240417 | 124000 | 2425178355 | 3725 | 3730 | 3730 | 3725 | 2369 |
| 373 | 20240417 | 123900 | 2416346755 | 3730 | 3730 | 3730 | 3730 | 4 |
| 374 | 20240417 | 123800 | 2416331835 | 3730 | 3730 | 3730 | 3730 | 2 |
| 375 | 20240417 | 123700 | 2416324375 | 3730 | 3740 | 3740 | 3730 | 203 |
| 376 | 20240417 | 123600 | 2415566585 | 3740 | 3735 | 3740 | 3735 | 1632 |
| 377 | 20240417 | 123500 | 2409470810 | 3735 | 3735 | 3735 | 3735 | 2 |
| 378 | 20240417 | 123400 | 2409463340 | 3735 | 3735 | 3740 | 3730 | 4308 |
| 379 | 20240417 | 123300 | 2393379375 | 3730 | 3730 | 3730 | 3725 | 2169 |
| 380 | 20240417 | 123200 | 2385297710 | 3725 | 3730 | 3735 | 3725 | 1354 |
| 381 | 20240417 | 123100 | 2380247935 | 3730 | 3730 | 3730 | 3730 | 805 |
| 382 | 20240417 | 123000 | 2377245285 | 3730 | 3735 | 3735 | 3730 | 144 |
| 383 | 20240417 | 122900 | 2376708155 | 3735 | 3735 | 3735 | 3735 | 153 |
| 384 | 20240417 | 122800 | 2376136700 | 3735 | 3735 | 3735 | 3735 | 1 |
| 385 | 20240417 | 122700 | 2376132965 | 3735 | 3730 | 3735 | 3730 | 3000 |
| 386 | 20240417 | 122600 | 2364930215 | 3730 | 3730 | 3730 | 3730 | 134 |
| 387 | 20240417 | 122500 | 2364430395 | 3735 | 3735 | 3735 | 3735 | 9 |
| 388 | 20240417 | 122400 | 2364396780 | 3730 | 3730 | 3730 | 3730 | 47 |
| 389 | 20240417 | 122300 | 2364221470 | 3720 | 3730 | 3735 | 3720 | 1326 |
| 390 | 20240417 | 122200 | 2359273465 | 3720 | 3720 | 3720 | 3720 | 500 |
| 391 | 20240417 | 122100 | 2357413465 | 3730 | 3730 | 3730 | 3730 | 45 |
| 392 | 20240417 | 122000 | 2357245615 | 3730 | 3730 | 3730 | 3720 | 2202 |
| 393 | 20240417 | 121900 | 2349054155 | 3730 | 3730 | 3730 | 3720 | 108 |
| 394 | 20240417 | 121800 | 2348652355 | 3730 | 3720 | 3730 | 3720 | 2132 |
| 395 | 20240417 | 121700 | 2340721285 | 3725 | 3730 | 3730 | 3725 | 142 |
| 396 | 20240417 | 121600 | 2340192130 | 3730 | 3725 | 3730 | 3725 | 470 |
| 397 | 20240417 | 121500 | 2338440120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 398 | 20240417 | 121400 | 2338440120 | 3735 | 3735 | 3735 | 3735 | 1 |
| 399 | 20240417 | 121300 | 2338436385 | 3735 | 3730 | 3735 | 3730 | 705 |
| 400 | 20240417 | 121200 | 2335806710 | 3730 | 3730 | 3730 | 3730 | 2229 |
| 401 | 20240417 | 121100 | 2327492540 | 3730 | 3730 | 3730 | 3730 | 1 |
| 402 | 20240417 | 121000 | 2327488810 | 3730 | 3730 | 3730 | 3725 | 34 |
| 403 | 20240417 | 120900 | 2327362150 | 3730 | 3725 | 3730 | 3720 | 2489 |
| 404 | 20240417 | 120800 | 2318091450 | 3725 | 3725 | 3725 | 3725 | 1 |
| 405 | 20240417 | 120700 | 2318087725 | 3720 | 3720 | 3725 | 3715 | 1371 |
| 406 | 20240417 | 120600 | 2312988330 | 3720 | 3720 | 3720 | 3720 | 27 |
| 407 | 20240417 | 120500 | 2312887890 | 3725 | 3720 | 3725 | 3720 | 56 |
| 408 | 20240417 | 120400 | 2312679565 | 3725 | 3725 | 3725 | 3725 | 2 |
| 409 | 20240417 | 120300 | 2312672115 | 3715 | 3725 | 3725 | 3715 | 2 |
| 410 | 20240417 | 120200 | 2312664675 | 3720 | 3720 | 3720 | 3720 | 15 |
| 411 | 20240417 | 120100 | 2312608875 | 3720 | 3725 | 3725 | 3720 | 269 |
| 412 | 20240417 | 120000 | 2311607835 | 3720 | 3725 | 3725 | 3720 | 17 |
| 413 | 20240417 | 115900 | 2311544590 | 3715 | 3715 | 3715 | 3715 | 500 |
| 414 | 20240417 | 115800 | 2309687090 | 3725 | 3725 | 3725 | 3725 | 1 |
| 415 | 20240417 | 115700 | 2309683365 | 3725 | 3725 | 3725 | 3715 | 309 |
| 416 | 20240417 | 115600 | 2308532350 | 3725 | 3725 | 3725 | 3725 | 2 |
| 417 | 20240417 | 115500 | 2308524900 | 3725 | 3725 | 3725 | 3725 | 1 |
| 418 | 20240417 | 115400 | 2308521175 | 3725 | 3725 | 3725 | 3725 | 101 |
| 419 | 20240417 | 115300 | 2308144950 | 3725 | 3715 | 3725 | 3715 | 1233 |
| 420 | 20240417 | 115200 | 2303564345 | 3730 | 3725 | 3730 | 3720 | 4233 |
| 421 | 20240417 | 115100 | 2287814800 | 3730 | 3725 | 3730 | 3725 | 1003 |
| 422 | 20240417 | 115000 | 2284078615 | 3725 | 3730 | 3730 | 3725 | 300 |
| 423 | 20240417 | 114900 | 2282961110 | 3725 | 3725 | 3730 | 3725 | 2442 |
| 424 | 20240417 | 114800 | 2273860660 | 3725 | 3725 | 3725 | 3725 | 1 |
| 425 | 20240417 | 114700 | 2273856935 | 3720 | 3725 | 3725 | 3720 | 636 |
| 426 | 20240417 | 114600 | 2271488290 | 3725 | 3720 | 3725 | 3720 | 146 |
| 427 | 20240417 | 114500 | 2270945005 | 3725 | 3730 | 3730 | 3725 | 405 |
| 428 | 20240417 | 114400 | 2269436375 | 3730 | 3730 | 3730 | 3725 | 38 |
| 429 | 20240417 | 114300 | 2269294815 | 3725 | 3730 | 3730 | 3725 | 41 |
| 430 | 20240417 | 114200 | 2269142085 | 3730 | 3725 | 3730 | 3720 | 8042 |
| 431 | 20240417 | 114100 | 2239186630 | 3730 | 3730 | 3735 | 3730 | 1016 |
| 432 | 20240417 | 114000 | 2235396940 | 3725 | 3725 | 3730 | 3725 | 638 |
| 433 | 20240417 | 113900 | 2233020190 | 3725 | 3725 | 3725 | 3720 | 91 |
| 434 | 20240417 | 113800 | 2232681485 | 3725 | 3725 | 3725 | 3725 | 94 |
| 435 | 20240417 | 113700 | 2232331335 | 3725 | 3720 | 3725 | 3720 | 51 |
| 436 | 20240417 | 113600 | 2232141470 | 3720 | 3720 | 3720 | 3720 | 117 |
| 437 | 20240417 | 113500 | 2231706230 | 3725 | 3715 | 3725 | 3715 | 3036 |
| 438 | 20240417 | 113400 | 2220397295 | 3715 | 3710 | 3715 | 3710 | 607 |
| 439 | 20240417 | 113300 | 2218143740 | 3705 | 3705 | 3705 | 3705 | 10 |
| 440 | 20240417 | 113200 | 2218106690 | 3710 | 3700 | 3710 | 3700 | 270 |
| 441 | 20240417 | 113100 | 2217107385 | 3700 | 3700 | 3700 | 3700 | 585 |
| 442 | 20240417 | 113000 | 2214942885 | 3695 | 3700 | 3700 | 3695 | 2662 |
| 443 | 20240417 | 112900 | 2205102065 | 3700 | 3700 | 3700 | 3695 | 640 |
| 444 | 20240417 | 112800 | 2202734160 | 3700 | 3705 | 3710 | 3690 | 9437 |
| 445 | 20240417 | 112700 | 2167849900 | 3705 | 3710 | 3710 | 3700 | 11323 |
| 446 | 20240417 | 112600 | 2125902935 | 3715 | 3720 | 3720 | 3710 | 11747 |
| 447 | 20240417 | 112500 | 2082282275 | 3715 | 3720 | 3720 | 3715 | 1005 |
| 448 | 20240417 | 112400 | 2078548675 | 3715 | 3730 | 3730 | 3715 | 107 |
| 449 | 20240417 | 112300 | 2078150625 | 3730 | 3730 | 3730 | 3730 | 1 |
| 450 | 20240417 | 112200 | 2078146895 | 3730 | 3730 | 3730 | 3715 | 619 |
| 451 | 20240417 | 112100 | 2075847195 | 3715 | 3725 | 3730 | 3715 | 1335 |
| 452 | 20240417 | 112000 | 2070882880 | 3725 | 3720 | 3725 | 3720 | 330 |
| 453 | 20240417 | 111900 | 2069653645 | 3730 | 3730 | 3730 | 3730 | 1 |
| 454 | 20240417 | 111800 | 2069649915 | 3720 | 3730 | 3730 | 3720 | 6589 |
| 455 | 20240417 | 111700 | 2045111485 | 3730 | 3745 | 3745 | 3730 | 1174 |
| 456 | 20240417 | 111600 | 2040725400 | 3745 | 3745 | 3745 | 3740 | 11 |
| 457 | 20240417 | 111500 | 2040684215 | 3730 | 3750 | 3750 | 3730 | 4301 |
| 458 | 20240417 | 111400 | 2024634180 | 3750 | 3750 | 3750 | 3735 | 663 |
| 459 | 20240417 | 111300 | 2022155110 | 3750 | 3750 | 3750 | 3750 | 125 |
| 460 | 20240417 | 111200 | 2021686360 | 3745 | 3740 | 3745 | 3740 | 912 |
| 461 | 20240417 | 111100 | 2018275155 | 3745 | 3745 | 3745 | 3745 | 1 |
| 462 | 20240417 | 111000 | 2018271410 | 3745 | 3745 | 3745 | 3745 | 86 |
| 463 | 20240417 | 110900 | 2017949340 | 3745 | 3745 | 3745 | 3745 | 11 |
| 464 | 20240417 | 110800 | 2017908145 | 3745 | 3745 | 3745 | 3740 | 1845 |
| 465 | 20240417 | 110700 | 2011002175 | 3745 | 3740 | 3745 | 3735 | 454 |
| 466 | 20240417 | 110600 | 2009304430 | 3735 | 3740 | 3745 | 3735 | 1069 |
| 467 | 20240417 | 110500 | 2005307050 | 3745 | 3745 | 3745 | 3745 | 1 |
| 468 | 20240417 | 110400 | 2005303305 | 3745 | 3735 | 3745 | 3735 | 2716 |
| 469 | 20240417 | 110300 | 1995139855 | 3740 | 3735 | 3740 | 3735 | 1661 |
| 470 | 20240417 | 110200 | 1988928030 | 3740 | 3740 | 3740 | 3740 | 1 |
| 471 | 20240417 | 110100 | 1988924290 | 3730 | 3730 | 3740 | 3725 | 794 |
| 472 | 20240417 | 110000 | 1985962440 | 3725 | 3730 | 3730 | 3725 | 1274 |
| 473 | 20240417 | 105900 | 1981216770 | 3730 | 3730 | 3730 | 3730 | 984 |
| 474 | 20240417 | 105800 | 1977546450 | 3730 | 3730 | 3730 | 3730 | 55 |
| 475 | 20240417 | 105700 | 1977341300 | 3730 | 3735 | 3740 | 3730 | 1286 |
| 476 | 20240417 | 105600 | 1972544030 | 3735 | 3735 | 3735 | 3735 | 55 |
| 477 | 20240417 | 105500 | 1972338605 | 3735 | 3735 | 3735 | 3725 | 456 |
| 478 | 20240417 | 105400 | 1970639275 | 3735 | 3735 | 3735 | 3720 | 28 |
| 479 | 20240417 | 105300 | 1970534900 | 3720 | 3725 | 3735 | 3720 | 8913 |
| 480 | 20240417 | 105200 | 1937358610 | 3730 | 3725 | 3735 | 3725 | 3849 |
| 481 | 20240417 | 105100 | 1923020705 | 3725 | 3730 | 3730 | 3725 | 360 |
| 482 | 20240417 | 105000 | 1921678900 | 3725 | 3735 | 3735 | 3725 | 2139 |
| 483 | 20240417 | 104900 | 1913706575 | 3725 | 3735 | 3735 | 3725 | 481 |
| 484 | 20240417 | 104800 | 1911914595 | 3730 | 3730 | 3730 | 3725 | 1061 |
| 485 | 20240417 | 104700 | 1907959915 | 3725 | 3730 | 3735 | 3725 | 1607 |
| 486 | 20240417 | 104600 | 1901973185 | 3720 | 3725 | 3730 | 3720 | 5262 |
| 487 | 20240417 | 104500 | 1882372530 | 3725 | 3740 | 3740 | 3725 | 3436 |
| 488 | 20240417 | 104400 | 1869562340 | 3740 | 3730 | 3740 | 3725 | 700 |
| 489 | 20240417 | 104300 | 1866949130 | 3730 | 3730 | 3730 | 3725 | 381 |
| 490 | 20240417 | 104200 | 1865528100 | 3730 | 3730 | 3735 | 3725 | 3648 |
| 491 | 20240417 | 104100 | 1851914450 | 3735 | 3740 | 3740 | 3735 | 1759 |
| 492 | 20240417 | 104000 | 1845344550 | 3735 | 3740 | 3745 | 3735 | 3679 |
| 493 | 20240417 | 103900 | 1831591130 | 3740 | 3735 | 3740 | 3735 | 304 |
| 494 | 20240417 | 103800 | 1830455415 | 3740 | 3740 | 3740 | 3740 | 2563 |
| 495 | 20240417 | 103700 | 1820869795 | 3745 | 3745 | 3750 | 3740 | 2522 |
| 496 | 20240417 | 103600 | 1811430895 | 3750 | 3755 | 3755 | 3745 | 365 |
| 497 | 20240417 | 103500 | 1810062240 | 3745 | 3755 | 3755 | 3745 | 274 |
| 498 | 20240417 | 103400 | 1809034450 | 3755 | 3760 | 3760 | 3745 | 3121 |
| 499 | 20240417 | 103300 | 1797343775 | 3760 | 3760 | 3760 | 3745 | 1477 |
| 500 | 20240417 | 103200 | 1791804905 | 3760 | 3760 | 3760 | 3750 | 6331 |
| 501 | 20240417 | 103100 | 1768057945 | 3750 | 3750 | 3755 | 3745 | 2626 |
| 502 | 20240417 | 103000 | 1758204110 | 3750 | 3745 | 3750 | 3740 | 718 |
| 503 | 20240417 | 102900 | 1755515585 | 3745 | 3745 | 3750 | 3745 | 1622 |
| 504 | 20240417 | 102800 | 1749437695 | 3750 | 3750 | 3755 | 3745 | 3861 |
| 505 | 20240417 | 102700 | 1734962455 | 3750 | 3750 | 3750 | 3745 | 1693 |
| 506 | 20240417 | 102600 | 1728614925 | 3755 | 3760 | 3765 | 3755 | 3151 |
| 507 | 20240417 | 102500 | 1716776540 | 3765 | 3760 | 3765 | 3760 | 214 |
| 508 | 20240417 | 102400 | 1715970835 | 3760 | 3765 | 3765 | 3760 | 444 |
| 509 | 20240417 | 102300 | 1714299180 | 3770 | 3770 | 3770 | 3770 | 2 |
| 510 | 20240417 | 102200 | 1714291640 | 3765 | 3755 | 3765 | 3750 | 1946 |
| 511 | 20240417 | 102100 | 1706979520 | 3755 | 3750 | 3755 | 3750 | 2673 |
| 512 | 20240417 | 102000 | 1696955010 | 3750 | 3755 | 3755 | 3750 | 1810 |
| 513 | 20240417 | 101900 | 1690167505 | 3755 | 3750 | 3760 | 3750 | 777 |
| 514 | 20240417 | 101800 | 1687251750 | 3750 | 3745 | 3750 | 3740 | 7618 |
| 515 | 20240417 | 101700 | 1658754810 | 3740 | 3750 | 3750 | 3740 | 5467 |
| 516 | 20240417 | 101600 | 1638296390 | 3740 | 3750 | 3755 | 3735 | 13254 |
| 517 | 20240417 | 101500 | 1588679310 | 3755 | 3760 | 3760 | 3750 | 3650 |
| 518 | 20240417 | 101400 | 1574967650 | 3755 | 3770 | 3770 | 3750 | 4717 |
| 519 | 20240417 | 101300 | 1557257600 | 3765 | 3765 | 3770 | 3760 | 2450 |
| 520 | 20240417 | 101200 | 1548033845 | 3760 | 3770 | 3770 | 3760 | 1741 |
| 521 | 20240417 | 101100 | 1541484380 | 3770 | 3780 | 3780 | 3760 | 5082 |
| 522 | 20240417 | 101000 | 1522333760 | 3780 | 3800 | 3810 | 3780 | 2931 |
| 523 | 20240417 | 100900 | 1511226910 | 3790 | 3810 | 3810 | 3790 | 362 |
| 524 | 20240417 | 100800 | 1509852455 | 3810 | 3815 | 3815 | 3795 | 24235 |
| 525 | 20240417 | 100700 | 1417667650 | 3820 | 3825 | 3825 | 3820 | 3335 |
| 526 | 20240417 | 100600 | 1404920620 | 3825 | 3825 | 3830 | 3820 | 3903 |
| 527 | 20240417 | 100500 | 1389990315 | 3825 | 3825 | 3830 | 3825 | 3669 |
| 528 | 20240417 | 100400 | 1375956155 | 3820 | 3820 | 3830 | 3820 | 1317 |
| 529 | 20240417 | 100300 | 1370922400 | 3820 | 3825 | 3825 | 3810 | 5055 |
| 530 | 20240417 | 100200 | 1351617630 | 3825 | 3830 | 3830 | 3820 | 1374 |
| 531 | 20240417 | 100100 | 1346363205 | 3825 | 3830 | 3835 | 3825 | 1869 |
| 532 | 20240417 | 100000 | 1339211055 | 3830 | 3820 | 3835 | 3815 | 13055 |
| 533 | 20240417 | 095900 | 1289257845 | 3820 | 3805 | 3820 | 3805 | 4405 |
| 534 | 20240417 | 095800 | 1272452815 | 3815 | 3815 | 3820 | 3805 | 2081 |
| 535 | 20240417 | 095700 | 1264515505 | 3815 | 3820 | 3825 | 3805 | 5055 |
| 536 | 20240417 | 095600 | 1245215010 | 3815 | 3815 | 3820 | 3805 | 5827 |
| 537 | 20240417 | 095500 | 1222992010 | 3815 | 3815 | 3820 | 3805 | 502 |
| 538 | 20240417 | 095400 | 1221077155 | 3815 | 3810 | 3825 | 3805 | 7749 |
| 539 | 20240417 | 095300 | 1191493290 | 3810 | 3820 | 3820 | 3810 | 2101 |
| 540 | 20240417 | 095200 | 1183488470 | 3815 | 3790 | 3825 | 3790 | 23558 |
| 541 | 20240417 | 095100 | 1093826960 | 3790 | 3790 | 3790 | 3785 | 6524 |
| 542 | 20240417 | 095000 | 1069118710 | 3795 | 3795 | 3795 | 3790 | 3351 |
| 543 | 20240417 | 094900 | 1056417045 | 3795 | 3795 | 3800 | 3790 | 5860 |
| 544 | 20240417 | 094800 | 1034185535 | 3800 | 3785 | 3800 | 3785 | 11340 |
| 545 | 20240417 | 094700 | 991171375 | 3785 | 3790 | 3790 | 3780 | 882 |
| 546 | 20240417 | 094600 | 987834455 | 3790 | 3780 | 3790 | 3780 | 4959 |
| 547 | 20240417 | 094500 | 969071300 | 3785 | 3785 | 3790 | 3780 | 4142 |
| 548 | 20240417 | 094400 | 953393650 | 3785 | 3780 | 3785 | 3780 | 3796 |
| 549 | 20240417 | 094300 | 939028765 | 3775 | 3740 | 3775 | 3740 | 14093 |
| 550 | 20240417 | 094200 | 886057375 | 3740 | 3740 | 3745 | 3735 | 2428 |
| 551 | 20240417 | 094100 | 876976980 | 3740 | 3740 | 3745 | 3740 | 1147 |
| 552 | 20240417 | 094000 | 872685000 | 3740 | 3745 | 3745 | 3735 | 954 |
| 553 | 20240417 | 093900 | 869117130 | 3735 | 3745 | 3745 | 3735 | 505 |
| 554 | 20240417 | 093800 | 867226105 | 3750 | 3745 | 3750 | 3735 | 2605 |
| 555 | 20240417 | 093700 | 857479700 | 3750 | 3745 | 3750 | 3745 | 770 |
| 556 | 20240417 | 093600 | 854596030 | 3740 | 3740 | 3745 | 3735 | 3934 |
| 557 | 20240417 | 093500 | 839882890 | 3740 | 3750 | 3750 | 3735 | 1907 |
| 558 | 20240417 | 093400 | 832743200 | 3745 | 3750 | 3755 | 3745 | 4937 |
| 559 | 20240417 | 093300 | 814227485 | 3750 | 3750 | 3765 | 3750 | 5383 |
| 560 | 20240417 | 093200 | 794010275 | 3750 | 3755 | 3755 | 3750 | 1674 |
| 561 | 20240417 | 093100 | 787732250 | 3755 | 3750 | 3755 | 3750 | 4607 |
| 562 | 20240417 | 093000 | 770449825 | 3750 | 3750 | 3750 | 3745 | 250 |
| 563 | 20240417 | 092900 | 769513385 | 3745 | 3750 | 3755 | 3730 | 6465 |
| 564 | 20240417 | 092800 | 745281680 | 3750 | 3740 | 3750 | 3740 | 6984 |
| 565 | 20240417 | 092700 | 719131295 | 3740 | 3725 | 3740 | 3725 | 4913 |
| 566 | 20240417 | 092600 | 700791975 | 3730 | 3720 | 3730 | 3715 | 1214 |
| 567 | 20240417 | 092500 | 696270120 | 3715 | 3715 | 3720 | 3715 | 1221 |
| 568 | 20240417 | 092400 | 691732305 | 3715 | 3720 | 3725 | 3715 | 4686 |
| 569 | 20240417 | 092300 | 674308695 | 3725 | 3725 | 3730 | 3720 | 1720 |
| 570 | 20240417 | 092200 | 667901695 | 3725 | 3720 | 3725 | 3710 | 565 |
| 571 | 20240417 | 092100 | 665803785 | 3710 | 3720 | 3725 | 3710 | 12702 |
| 572 | 20240417 | 092000 | 618629045 | 3720 | 3730 | 3730 | 3720 | 3340 |
| 573 | 20240417 | 091900 | 606186725 | 3725 | 3735 | 3735 | 3725 | 1481 |
| 574 | 20240417 | 091800 | 600660530 | 3735 | 3735 | 3745 | 3730 | 5377 |
| 575 | 20240417 | 091700 | 580573945 | 3735 | 3725 | 3740 | 3720 | 3383 |
| 576 | 20240417 | 091600 | 567962195 | 3725 | 3710 | 3725 | 3710 | 3541 |
| 577 | 20240417 | 091500 | 554808545 | 3715 | 3710 | 3715 | 3710 | 1751 |
| 578 | 20240417 | 091400 | 548309800 | 3715 | 3710 | 3715 | 3710 | 5352 |
| 579 | 20240417 | 091300 | 528453745 | 3710 | 3715 | 3715 | 3710 | 707 |
| 580 | 20240417 | 091200 | 525828335 | 3715 | 3710 | 3715 | 3705 | 1423 |
| 581 | 20240417 | 091100 | 520552125 | 3710 | 3710 | 3715 | 3710 | 569 |
| 582 | 20240417 | 091000 | 518441065 | 3710 | 3720 | 3725 | 3705 | 6087 |
| 583 | 20240417 | 090900 | 495817415 | 3720 | 3720 | 3725 | 3705 | 11239 |
| 584 | 20240417 | 090800 | 454099340 | 3730 | 3720 | 3730 | 3715 | 1140 |
| 585 | 20240417 | 090700 | 449857525 | 3710 | 3730 | 3730 | 3700 | 2115 |
| 586 | 20240417 | 090600 | 442016230 | 3715 | 3700 | 3715 | 3700 | 2641 |
| 587 | 20240417 | 090500 | 432233575 | 3700 | 3695 | 3715 | 3695 | 7659 |
| 588 | 20240417 | 090400 | 403916525 | 3695 | 3745 | 3745 | 3690 | 35954 |
| 589 | 20240417 | 090300 | 270160045 | 3745 | 3745 | 3750 | 3730 | 14179 |
| 590 | 20240417 | 090200 | 217178775 | 3740 | 3750 | 3800 | 3730 | 10390 |
| 591 | 20240417 | 090100 | 178152550 | 3730 | 3745 | 3755 | 3720 | 23948 |
| 592 | 20240417 | 090000 | 88701370 | 3745 | 3760 | 3775 | 3745 | 23598 |