30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 40898 |
| 3 | 20240415 | 185000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20240415 | 184900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20240415 | 184800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20240415 | 184700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20240415 | 184600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20240415 | 184500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20240415 | 184400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20240415 | 184300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20240415 | 184200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20240415 | 184100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20240415 | 184000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20240415 | 183900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20240415 | 183800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20240415 | 183700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20240415 | 183600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20240415 | 183500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20240415 | 183400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20240415 | 183300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20240415 | 183200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20240415 | 183100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20240415 | 183000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20240415 | 182900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20240415 | 182800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20240415 | 182700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20240415 | 182600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20240415 | 182500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20240415 | 182400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20240415 | 182300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20240415 | 182200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20240415 | 182100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 40898 |
| 33 | 20240415 | 182000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20240415 | 181900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20240415 | 181800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20240415 | 181700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20240415 | 181600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20240415 | 181500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20240415 | 181400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20240415 | 181300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20240415 | 181200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20240415 | 181100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20240415 | 181000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20240415 | 180900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20240415 | 180800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20240415 | 180700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20240415 | 180600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20240415 | 180500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20240415 | 180400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20240415 | 180300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20240415 | 180200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20240415 | 180100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20240415 | 180000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20240415 | 175900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20240415 | 175800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20240415 | 175700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20240415 | 175600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20240415 | 175500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20240415 | 175400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20240415 | 175300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20240415 | 175200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20240415 | 175100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 40898 |
| 63 | 20240415 | 175000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20240415 | 174900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20240415 | 174800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20240415 | 174700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20240415 | 174600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20240415 | 174500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20240415 | 174400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20240415 | 174300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20240415 | 174200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20240415 | 174100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20240415 | 174000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20240415 | 173900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20240415 | 173800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20240415 | 173700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20240415 | 173600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20240415 | 173500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20240415 | 173400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20240415 | 173300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20240415 | 173200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20240415 | 173100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20240415 | 173000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20240415 | 172900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20240415 | 172800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20240415 | 172700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20240415 | 172600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20240415 | 172500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20240415 | 172400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20240415 | 172300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20240415 | 172200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20240415 | 172100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 40898 |
| 93 | 20240415 | 172000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20240415 | 171900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20240415 | 171800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20240415 | 171700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20240415 | 171600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20240415 | 171500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20240415 | 171400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20240415 | 171300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20240415 | 171200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20240415 | 171100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20240415 | 171000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20240415 | 170900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20240415 | 170800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20240415 | 170700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20240415 | 170600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20240415 | 170500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20240415 | 170400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20240415 | 170300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20240415 | 170200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20240415 | 170100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20240415 | 170000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20240415 | 165900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20240415 | 165800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20240415 | 165700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20240415 | 165600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20240415 | 165500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20240415 | 165400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20240415 | 165300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20240415 | 165200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20240415 | 165100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 40898 |
| 123 | 20240415 | 165000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20240415 | 164900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20240415 | 164800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20240415 | 164700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20240415 | 164600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20240415 | 164500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20240415 | 164400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20240415 | 164300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20240415 | 164200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20240415 | 164100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20240415 | 164000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20240415 | 163900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20240415 | 163800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20240415 | 163700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20240415 | 163600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20240415 | 163500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20240415 | 163400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20240415 | 163300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20240415 | 163200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20240415 | 163100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20240415 | 163000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20240415 | 162900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20240415 | 162800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20240415 | 162700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20240415 | 162600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20240415 | 162500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20240415 | 162400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20240415 | 162300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20240415 | 162200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20240415 | 162100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 40898 |
| 153 | 20240415 | 162000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20240415 | 161900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20240415 | 161800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20240415 | 161700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20240415 | 161600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20240415 | 161500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20240415 | 161400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20240415 | 161300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20240415 | 161200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20240415 | 161100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20240415 | 161000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20240415 | 160900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20240415 | 160800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20240415 | 160700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20240415 | 160600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20240415 | 160500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20240415 | 160400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20240415 | 160300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20240415 | 160200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20240415 | 160100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20240415 | 160000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20240415 | 155900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20240415 | 155800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20240415 | 155700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20240415 | 155600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20240415 | 155500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20240415 | 155400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20240415 | 155300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20240415 | 155200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20240415 | 155100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 40898 |
| 183 | 20240415 | 155000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20240415 | 154900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20240415 | 154800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20240415 | 154700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20240415 | 154600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20240415 | 154500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20240415 | 154400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20240415 | 154300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20240415 | 154200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20240415 | 154100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20240415 | 154000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20240415 | 153900 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20240415 | 153800 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20240415 | 153700 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20240415 | 153600 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20240415 | 153500 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20240415 | 153400 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20240415 | 153300 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20240415 | 153200 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20240415 | 153100 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20240415 | 153000 | 6343827020 | 3750 | 3750 | 3750 | 3750 | 40898 |
| 204 | 20240415 | 152900 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20240415 | 152800 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20240415 | 152700 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20240415 | 152600 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20240415 | 152500 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20240415 | 152400 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20240415 | 152300 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20240415 | 152200 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20240415 | 152100 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 213 | 20240415 | 152000 | 6190459520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20240415 | 151900 | 6190459520 | 3755 | 3755 | 3765 | 3755 | 8550 |
| 215 | 20240415 | 151800 | 6158337240 | 3760 | 3760 | 3765 | 3750 | 7885 |
| 216 | 20240415 | 151700 | 6128726150 | 3760 | 3750 | 3760 | 3750 | 2719 |
| 217 | 20240415 | 151600 | 6118516215 | 3750 | 3745 | 3750 | 3740 | 7335 |
| 218 | 20240415 | 151500 | 6091052640 | 3740 | 3740 | 3745 | 3740 | 8046 |
| 219 | 20240415 | 151400 | 6060958205 | 3740 | 3740 | 3745 | 3740 | 5242 |
| 220 | 20240415 | 151300 | 6041352615 | 3745 | 3750 | 3750 | 3740 | 1724 |
| 221 | 20240415 | 151200 | 6034895475 | 3750 | 3745 | 3750 | 3745 | 3004 |
| 222 | 20240415 | 151100 | 6023641490 | 3745 | 3740 | 3745 | 3740 | 8682 |
| 223 | 20240415 | 151000 | 5991157365 | 3745 | 3745 | 3745 | 3735 | 14558 |
| 224 | 20240415 | 150900 | 5936683930 | 3745 | 3755 | 3755 | 3745 | 4629 |
| 225 | 20240415 | 150800 | 5919334150 | 3755 | 3750 | 3755 | 3750 | 2694 |
| 226 | 20240415 | 150700 | 5909231630 | 3750 | 3760 | 3760 | 3750 | 7892 |
| 227 | 20240415 | 150600 | 5879625330 | 3755 | 3755 | 3755 | 3755 | 5248 |
| 228 | 20240415 | 150500 | 5859919090 | 3755 | 3760 | 3760 | 3755 | 4883 |
| 229 | 20240415 | 150400 | 5841579385 | 3755 | 3755 | 3760 | 3755 | 1887 |
| 230 | 20240415 | 150300 | 5834492265 | 3760 | 3755 | 3760 | 3755 | 3503 |
| 231 | 20240415 | 150200 | 5821325205 | 3755 | 3755 | 3755 | 3750 | 2812 |
| 232 | 20240415 | 150100 | 5810771690 | 3750 | 3755 | 3755 | 3750 | 630 |
| 233 | 20240415 | 150000 | 5808406070 | 3760 | 3760 | 3760 | 3750 | 7463 |
| 234 | 20240415 | 145900 | 5780379910 | 3760 | 3755 | 3760 | 3755 | 319 |
| 235 | 20240415 | 145800 | 5779180585 | 3760 | 3760 | 3760 | 3760 | 100 |
| 236 | 20240415 | 145700 | 5778804585 | 3760 | 3760 | 3765 | 3755 | 6282 |
| 237 | 20240415 | 145600 | 5755168625 | 3755 | 3760 | 3760 | 3755 | 924 |
| 238 | 20240415 | 145500 | 5751698400 | 3760 | 3760 | 3760 | 3755 | 2632 |
| 239 | 20240415 | 145400 | 5741803570 | 3760 | 3760 | 3760 | 3755 | 112 |
| 240 | 20240415 | 145300 | 5741382800 | 3760 | 3755 | 3760 | 3755 | 2045 |
| 241 | 20240415 | 145200 | 5733699710 | 3755 | 3755 | 3755 | 3750 | 755 |
| 242 | 20240415 | 145100 | 5730865735 | 3755 | 3755 | 3755 | 3750 | 2044 |
| 243 | 20240415 | 145000 | 5723194535 | 3755 | 3755 | 3755 | 3745 | 2978 |
| 244 | 20240415 | 144900 | 5712033340 | 3755 | 3755 | 3755 | 3750 | 3574 |
| 245 | 20240415 | 144800 | 5698628875 | 3755 | 3755 | 3755 | 3755 | 1051 |
| 246 | 20240415 | 144700 | 5694682370 | 3755 | 3755 | 3760 | 3755 | 318 |
| 247 | 20240415 | 144600 | 5693487755 | 3760 | 3765 | 3765 | 3750 | 4990 |
| 248 | 20240415 | 144500 | 5674743155 | 3765 | 3765 | 3765 | 3760 | 2277 |
| 249 | 20240415 | 144400 | 5666178095 | 3765 | 3765 | 3765 | 3760 | 48 |
| 250 | 20240415 | 144300 | 5665997400 | 3760 | 3760 | 3760 | 3755 | 965 |
| 251 | 20240415 | 144200 | 5662369945 | 3760 | 3760 | 3765 | 3755 | 153 |
| 252 | 20240415 | 144100 | 5661794660 | 3760 | 3760 | 3760 | 3750 | 13498 |
| 253 | 20240415 | 144000 | 5611114710 | 3760 | 3750 | 3760 | 3750 | 11160 |
| 254 | 20240415 | 143900 | 5569170285 | 3750 | 3755 | 3755 | 3750 | 1910 |
| 255 | 20240415 | 143800 | 5562004175 | 3755 | 3755 | 3755 | 3750 | 3685 |
| 256 | 20240415 | 143700 | 5548177025 | 3755 | 3755 | 3760 | 3755 | 2269 |
| 257 | 20240415 | 143600 | 5539656925 | 3760 | 3760 | 3760 | 3755 | 797 |
| 258 | 20240415 | 143500 | 5536663995 | 3755 | 3760 | 3760 | 3755 | 942 |
| 259 | 20240415 | 143400 | 5533123740 | 3760 | 3765 | 3765 | 3755 | 1599 |
| 260 | 20240415 | 143300 | 5527111885 | 3765 | 3755 | 3765 | 3755 | 399 |
| 261 | 20240415 | 143200 | 5525613520 | 3755 | 3755 | 3755 | 3750 | 10691 |
| 262 | 20240415 | 143100 | 5485515965 | 3755 | 3770 | 3770 | 3750 | 24118 |
| 263 | 20240415 | 143000 | 5394925415 | 3770 | 3775 | 3775 | 3770 | 499 |
| 264 | 20240415 | 142900 | 5393043515 | 3775 | 3775 | 3775 | 3770 | 1491 |
| 265 | 20240415 | 142800 | 5387417880 | 3770 | 3775 | 3775 | 3770 | 1508 |
| 266 | 20240415 | 142700 | 5381730985 | 3775 | 3770 | 3775 | 3765 | 2338 |
| 267 | 20240415 | 142600 | 5372922900 | 3770 | 3770 | 3775 | 3765 | 1779 |
| 268 | 20240415 | 142500 | 5366221045 | 3770 | 3770 | 3770 | 3765 | 3243 |
| 269 | 20240415 | 142400 | 5353994955 | 3770 | 3770 | 3770 | 3770 | 435 |
| 270 | 20240415 | 142300 | 5352355005 | 3770 | 3765 | 3770 | 3765 | 1280 |
| 271 | 20240415 | 142200 | 5347535245 | 3770 | 3770 | 3770 | 3770 | 1 |
| 272 | 20240415 | 142100 | 5347531475 | 3765 | 3765 | 3765 | 3765 | 34 |
| 273 | 20240415 | 142000 | 5347403465 | 3765 | 3765 | 3765 | 3765 | 100 |
| 274 | 20240415 | 141900 | 5347026965 | 3765 | 3770 | 3770 | 3765 | 1186 |
| 275 | 20240415 | 141800 | 5342556110 | 3765 | 3765 | 3765 | 3765 | 1437 |
| 276 | 20240415 | 141700 | 5337145805 | 3765 | 3765 | 3770 | 3765 | 333 |
| 277 | 20240415 | 141600 | 5335890410 | 3775 | 3775 | 3775 | 3770 | 2407 |
| 278 | 20240415 | 141500 | 5326811730 | 3770 | 3765 | 3770 | 3765 | 3177 |
| 279 | 20240415 | 141400 | 5314834530 | 3765 | 3765 | 3765 | 3765 | 2 |
| 280 | 20240415 | 141300 | 5314827000 | 3765 | 3760 | 3765 | 3760 | 2652 |
| 281 | 20240415 | 141200 | 5304842470 | 3760 | 3755 | 3760 | 3755 | 459 |
| 282 | 20240415 | 141100 | 5303116635 | 3755 | 3755 | 3755 | 3755 | 381 |
| 283 | 20240415 | 141000 | 5301685980 | 3755 | 3755 | 3755 | 3755 | 216 |
| 284 | 20240415 | 140900 | 5300874900 | 3760 | 3760 | 3765 | 3755 | 5997 |
| 285 | 20240415 | 140800 | 5278347080 | 3760 | 3765 | 3765 | 3760 | 240 |
| 286 | 20240415 | 140700 | 5277444495 | 3760 | 3760 | 3760 | 3755 | 2400 |
| 287 | 20240415 | 140600 | 5268420505 | 3760 | 3760 | 3765 | 3760 | 583 |
| 288 | 20240415 | 140500 | 5266228175 | 3765 | 3765 | 3765 | 3765 | 1060 |
| 289 | 20240415 | 140400 | 5262237275 | 3760 | 3765 | 3765 | 3760 | 124 |
| 290 | 20240415 | 140300 | 5261770970 | 3760 | 3765 | 3765 | 3760 | 953 |
| 291 | 20240415 | 140200 | 5258187590 | 3765 | 3765 | 3765 | 3765 | 23 |
| 292 | 20240415 | 140100 | 5258100995 | 3755 | 3770 | 3770 | 3750 | 31410 |
| 293 | 20240415 | 140000 | 5140086140 | 3770 | 3770 | 3770 | 3770 | 1122 |
| 294 | 20240415 | 135900 | 5135856200 | 3770 | 3765 | 3770 | 3765 | 201 |
| 295 | 20240415 | 135800 | 5135098930 | 3770 | 3770 | 3770 | 3770 | 51 |
| 296 | 20240415 | 135700 | 5134906660 | 3770 | 3760 | 3770 | 3760 | 252 |
| 297 | 20240415 | 135600 | 5133957860 | 3765 | 3760 | 3765 | 3760 | 1308 |
| 298 | 20240415 | 135500 | 5129034245 | 3760 | 3765 | 3765 | 3760 | 31 |
| 299 | 20240415 | 135400 | 5128917680 | 3760 | 3765 | 3765 | 3760 | 1891 |
| 300 | 20240415 | 135300 | 5121806395 | 3765 | 3765 | 3765 | 3760 | 255 |
| 301 | 20240415 | 135200 | 5120847425 | 3765 | 3760 | 3765 | 3760 | 12 |
| 302 | 20240415 | 135100 | 5120802265 | 3760 | 3765 | 3765 | 3760 | 1004 |
| 303 | 20240415 | 135000 | 5117026295 | 3765 | 3770 | 3770 | 3765 | 4443 |
| 304 | 20240415 | 134900 | 5100297400 | 3770 | 3765 | 3770 | 3765 | 1356 |
| 305 | 20240415 | 134800 | 5095191830 | 3765 | 3765 | 3765 | 3760 | 906 |
| 306 | 20240415 | 134700 | 5091785100 | 3765 | 3760 | 3765 | 3760 | 119 |
| 307 | 20240415 | 134600 | 5091337080 | 3765 | 3765 | 3765 | 3765 | 604 |
| 308 | 20240415 | 134500 | 5089063020 | 3765 | 3765 | 3765 | 3760 | 4003 |
| 309 | 20240415 | 134400 | 5073996035 | 3765 | 3760 | 3765 | 3760 | 544 |
| 310 | 20240415 | 134300 | 5071948315 | 3760 | 3760 | 3765 | 3760 | 2060 |
| 311 | 20240415 | 134200 | 5064202705 | 3760 | 3760 | 3760 | 3760 | 661 |
| 312 | 20240415 | 134100 | 5061717345 | 3765 | 3765 | 3765 | 3760 | 15 |
| 313 | 20240415 | 134000 | 5061660875 | 3765 | 3760 | 3765 | 3760 | 389 |
| 314 | 20240415 | 133900 | 5060196775 | 3760 | 3760 | 3760 | 3755 | 639 |
| 315 | 20240415 | 133800 | 5057797285 | 3760 | 3765 | 3765 | 3760 | 2233 |
| 316 | 20240415 | 133700 | 5049396750 | 3765 | 3765 | 3770 | 3765 | 1856 |
| 317 | 20240415 | 133600 | 5042408860 | 3770 | 3775 | 3775 | 3760 | 511 |
| 318 | 20240415 | 133500 | 5040481890 | 3775 | 3765 | 3775 | 3765 | 1187 |
| 319 | 20240415 | 133400 | 5036005315 | 3760 | 3765 | 3765 | 3760 | 412 |
| 320 | 20240415 | 133300 | 5034454145 | 3765 | 3760 | 3765 | 3760 | 254 |
| 321 | 20240415 | 133200 | 5033498540 | 3760 | 3765 | 3765 | 3760 | 449 |
| 322 | 20240415 | 133100 | 5031808075 | 3760 | 3765 | 3765 | 3760 | 651 |
| 323 | 20240415 | 133000 | 5029359185 | 3765 | 3765 | 3770 | 3765 | 1885 |
| 324 | 20240415 | 132900 | 5022259195 | 3765 | 3770 | 3775 | 3765 | 1881 |
| 325 | 20240415 | 132800 | 5015173855 | 3775 | 3770 | 3775 | 3765 | 10175 |
| 326 | 20240415 | 132700 | 4976783765 | 3765 | 3765 | 3765 | 3765 | 1982 |
| 327 | 20240415 | 132600 | 4969321535 | 3765 | 3765 | 3765 | 3765 | 26 |
| 328 | 20240415 | 132500 | 4969223645 | 3765 | 3760 | 3765 | 3760 | 1983 |
| 329 | 20240415 | 132400 | 4961767535 | 3760 | 3765 | 3765 | 3760 | 626 |
| 330 | 20240415 | 132300 | 4959410660 | 3765 | 3765 | 3765 | 3765 | 2501 |
| 331 | 20240415 | 132200 | 4949994395 | 3765 | 3760 | 3765 | 3760 | 55 |
| 332 | 20240415 | 132100 | 4949787325 | 3760 | 3775 | 3775 | 3760 | 12346 |
| 333 | 20240415 | 132000 | 4903297815 | 3775 | 3775 | 3775 | 3770 | 3785 |
| 334 | 20240415 | 131900 | 4889026930 | 3770 | 3770 | 3775 | 3770 | 1303 |
| 335 | 20240415 | 131800 | 4884113870 | 3775 | 3770 | 3775 | 3770 | 8285 |
| 336 | 20240415 | 131700 | 4852879245 | 3770 | 3765 | 3770 | 3765 | 2169 |
| 337 | 20240415 | 131600 | 4844712925 | 3765 | 3765 | 3765 | 3765 | 834 |
| 338 | 20240415 | 131500 | 4841572915 | 3765 | 3765 | 3765 | 3760 | 2041 |
| 339 | 20240415 | 131400 | 4833895440 | 3760 | 3765 | 3765 | 3760 | 1504 |
| 340 | 20240415 | 131300 | 4828238205 | 3765 | 3755 | 3765 | 3755 | 2446 |
| 341 | 20240415 | 131200 | 4819045105 | 3755 | 3750 | 3755 | 3750 | 3353 |
| 342 | 20240415 | 131100 | 4806457740 | 3750 | 3755 | 3755 | 3750 | 1617 |
| 343 | 20240415 | 131000 | 4800389050 | 3755 | 3750 | 3755 | 3750 | 1855 |
| 344 | 20240415 | 130900 | 4793427525 | 3755 | 3750 | 3755 | 3750 | 375 |
| 345 | 20240415 | 130800 | 4792020905 | 3750 | 3755 | 3755 | 3740 | 10369 |
| 346 | 20240415 | 130700 | 4753176055 | 3755 | 3760 | 3760 | 3755 | 2082 |
| 347 | 20240415 | 130600 | 4745358130 | 3760 | 3755 | 3760 | 3755 | 118 |
| 348 | 20240415 | 130500 | 4744915035 | 3755 | 3760 | 3760 | 3755 | 127 |
| 349 | 20240415 | 130400 | 4744437760 | 3760 | 3750 | 3760 | 3750 | 1057 |
| 350 | 20240415 | 130300 | 4740469670 | 3750 | 3750 | 3755 | 3750 | 2772 |
| 351 | 20240415 | 130200 | 4730069505 | 3750 | 3750 | 3750 | 3745 | 1433 |
| 352 | 20240415 | 130100 | 4724696935 | 3750 | 3750 | 3750 | 3750 | 1738 |
| 353 | 20240415 | 130000 | 4718179435 | 3750 | 3755 | 3755 | 3750 | 543 |
| 354 | 20240415 | 125900 | 4716143150 | 3750 | 3750 | 3750 | 3750 | 2244 |
| 355 | 20240415 | 125800 | 4707728150 | 3750 | 3750 | 3750 | 3750 | 45 |
| 356 | 20240415 | 125700 | 4707559400 | 3755 | 3750 | 3755 | 3745 | 3760 |
| 357 | 20240415 | 125600 | 4693466810 | 3750 | 3750 | 3750 | 3750 | 688 |
| 358 | 20240415 | 125500 | 4690886810 | 3750 | 3750 | 3750 | 3745 | 1812 |
| 359 | 20240415 | 125400 | 4684100155 | 3750 | 3745 | 3750 | 3745 | 532 |
| 360 | 20240415 | 125300 | 4682107105 | 3745 | 3740 | 3745 | 3735 | 2652 |
| 361 | 20240415 | 125200 | 4672195355 | 3740 | 3740 | 3740 | 3740 | 2614 |
| 362 | 20240415 | 125100 | 4662418995 | 3740 | 3735 | 3740 | 3735 | 8073 |
| 363 | 20240415 | 125000 | 4632264585 | 3735 | 3745 | 3745 | 3735 | 17967 |
| 364 | 20240415 | 124900 | 4565044725 | 3745 | 3745 | 3745 | 3745 | 7581 |
| 365 | 20240415 | 124800 | 4536653880 | 3750 | 3745 | 3750 | 3745 | 113 |
| 366 | 20240415 | 124700 | 4536230135 | 3750 | 3745 | 3750 | 3745 | 627 |
| 367 | 20240415 | 124600 | 4533881965 | 3750 | 3750 | 3750 | 3745 | 845 |
| 368 | 20240415 | 124500 | 4530717305 | 3750 | 3750 | 3755 | 3740 | 14024 |
| 369 | 20240415 | 124400 | 4478212645 | 3750 | 3750 | 3755 | 3750 | 1148 |
| 370 | 20240415 | 124300 | 4473907040 | 3750 | 3755 | 3755 | 3750 | 7141 |
| 371 | 20240415 | 124200 | 4447111535 | 3760 | 3755 | 3760 | 3755 | 143 |
| 372 | 20240415 | 124100 | 4446573905 | 3755 | 3760 | 3760 | 3755 | 534 |
| 373 | 20240415 | 124000 | 4444567730 | 3760 | 3760 | 3765 | 3760 | 3098 |
| 374 | 20240415 | 123900 | 4432918680 | 3760 | 3765 | 3765 | 3760 | 996 |
| 375 | 20240415 | 123800 | 4429173455 | 3760 | 3765 | 3765 | 3760 | 115 |
| 376 | 20240415 | 123700 | 4428740775 | 3760 | 3760 | 3760 | 3760 | 1503 |
| 377 | 20240415 | 123600 | 4423089495 | 3760 | 3760 | 3760 | 3755 | 165 |
| 378 | 20240415 | 123500 | 4422469100 | 3760 | 3760 | 3760 | 3760 | 63 |
| 379 | 20240415 | 123400 | 4422232220 | 3760 | 3760 | 3760 | 3760 | 158 |
| 380 | 20240415 | 123300 | 4421638140 | 3760 | 3760 | 3760 | 3755 | 384 |
| 381 | 20240415 | 123200 | 4420194770 | 3760 | 3760 | 3760 | 3760 | 114 |
| 382 | 20240415 | 123100 | 4419766130 | 3760 | 3760 | 3765 | 3760 | 373 |
| 383 | 20240415 | 123000 | 4418363540 | 3760 | 3760 | 3760 | 3755 | 1663 |
| 384 | 20240415 | 122900 | 4412110725 | 3755 | 3760 | 3760 | 3755 | 25 |
| 385 | 20240415 | 122800 | 4412016800 | 3755 | 3765 | 3765 | 3755 | 356 |
| 386 | 20240415 | 122700 | 4410679730 | 3755 | 3760 | 3760 | 3755 | 10252 |
| 387 | 20240415 | 122600 | 4372166320 | 3760 | 3760 | 3760 | 3760 | 2496 |
| 388 | 20240415 | 122500 | 4362781360 | 3765 | 3760 | 3765 | 3760 | 4022 |
| 389 | 20240415 | 122400 | 4347648130 | 3760 | 3765 | 3765 | 3760 | 1385 |
| 390 | 20240415 | 122300 | 4342438495 | 3760 | 3760 | 3765 | 3760 | 931 |
| 391 | 20240415 | 122200 | 4338936235 | 3760 | 3760 | 3765 | 3760 | 703 |
| 392 | 20240415 | 122100 | 4336292950 | 3760 | 3760 | 3760 | 3760 | 625 |
| 393 | 20240415 | 122000 | 4333942950 | 3755 | 3760 | 3760 | 3755 | 138 |
| 394 | 20240415 | 121900 | 4333424555 | 3755 | 3755 | 3755 | 3750 | 1059 |
| 395 | 20240415 | 121800 | 4329448760 | 3755 | 3755 | 3760 | 3755 | 3237 |
| 396 | 20240415 | 121700 | 4317293820 | 3755 | 3755 | 3760 | 3755 | 1976 |
| 397 | 20240415 | 121600 | 4309873440 | 3755 | 3755 | 3755 | 3755 | 349 |
| 398 | 20240415 | 121500 | 4308562945 | 3755 | 3755 | 3755 | 3755 | 201 |
| 399 | 20240415 | 121400 | 4307808190 | 3755 | 3750 | 3755 | 3750 | 483 |
| 400 | 20240415 | 121300 | 4305996435 | 3750 | 3755 | 3755 | 3750 | 920 |
| 401 | 20240415 | 121200 | 4302546415 | 3750 | 3755 | 3755 | 3750 | 856 |
| 402 | 20240415 | 121100 | 4299336245 | 3755 | 3760 | 3760 | 3755 | 6697 |
| 403 | 20240415 | 121000 | 4274179730 | 3765 | 3760 | 3765 | 3760 | 3159 |
| 404 | 20240415 | 120900 | 4262301860 | 3760 | 3765 | 3765 | 3760 | 33 |
| 405 | 20240415 | 120800 | 4262177630 | 3760 | 3765 | 3765 | 3760 | 925 |
| 406 | 20240415 | 120700 | 4258695020 | 3760 | 3765 | 3765 | 3760 | 1926 |
| 407 | 20240415 | 120600 | 4251443670 | 3765 | 3765 | 3765 | 3760 | 1059 |
| 408 | 20240415 | 120500 | 4247461770 | 3765 | 3765 | 3765 | 3765 | 110 |
| 409 | 20240415 | 120400 | 4247047620 | 3765 | 3765 | 3765 | 3765 | 154 |
| 410 | 20240415 | 120300 | 4246467810 | 3765 | 3765 | 3765 | 3755 | 305 |
| 411 | 20240415 | 120200 | 4245321110 | 3760 | 3760 | 3760 | 3760 | 310 |
| 412 | 20240415 | 120100 | 4244155510 | 3760 | 3760 | 3760 | 3760 | 420 |
| 413 | 20240415 | 120000 | 4242576310 | 3760 | 3760 | 3760 | 3755 | 3936 |
| 414 | 20240415 | 115900 | 4227787235 | 3760 | 3760 | 3760 | 3760 | 316 |
| 415 | 20240415 | 115800 | 4226599075 | 3760 | 3750 | 3760 | 3750 | 1500 |
| 416 | 20240415 | 115700 | 4220967325 | 3750 | 3755 | 3755 | 3750 | 1208 |
| 417 | 20240415 | 115600 | 4216434140 | 3755 | 3750 | 3755 | 3750 | 322 |
| 418 | 20240415 | 115500 | 4215225490 | 3750 | 3760 | 3760 | 3750 | 562 |
| 419 | 20240415 | 115400 | 4213115710 | 3760 | 3760 | 3760 | 3760 | 390 |
| 420 | 20240415 | 115300 | 4211649310 | 3755 | 3750 | 3755 | 3750 | 250 |
| 421 | 20240415 | 115200 | 4210710990 | 3750 | 3750 | 3760 | 3750 | 1179 |
| 422 | 20240415 | 115100 | 4206285290 | 3750 | 3755 | 3755 | 3750 | 6692 |
| 423 | 20240415 | 115000 | 4181188040 | 3755 | 3765 | 3765 | 3755 | 2771 |
| 424 | 20240415 | 114900 | 4170776530 | 3765 | 3765 | 3765 | 3765 | 3607 |
| 425 | 20240415 | 114800 | 4157196175 | 3765 | 3765 | 3765 | 3765 | 1 |
| 426 | 20240415 | 114700 | 4157192410 | 3755 | 3755 | 3755 | 3755 | 266 |
| 427 | 20240415 | 114600 | 4156193580 | 3755 | 3760 | 3760 | 3750 | 4345 |
| 428 | 20240415 | 114500 | 4139879965 | 3770 | 3770 | 3775 | 3760 | 6290 |
| 429 | 20240415 | 114400 | 4116187660 | 3770 | 3765 | 3770 | 3760 | 2851 |
| 430 | 20240415 | 114300 | 4105444460 | 3755 | 3765 | 3765 | 3755 | 438 |
| 431 | 20240415 | 114200 | 4103797540 | 3765 | 3765 | 3765 | 3765 | 266 |
| 432 | 20240415 | 114100 | 4102796050 | 3760 | 3765 | 3765 | 3760 | 763 |
| 433 | 20240415 | 114000 | 4099924670 | 3770 | 3770 | 3775 | 3770 | 2427 |
| 434 | 20240415 | 113900 | 4090774735 | 3770 | 3765 | 3770 | 3760 | 2088 |
| 435 | 20240415 | 113800 | 4082911595 | 3760 | 3775 | 3775 | 3760 | 2562 |
| 436 | 20240415 | 113700 | 4073252795 | 3775 | 3760 | 3775 | 3760 | 8412 |
| 437 | 20240415 | 113600 | 4041554830 | 3760 | 3760 | 3760 | 3760 | 898 |
| 438 | 20240415 | 113500 | 4038178350 | 3755 | 3755 | 3755 | 3755 | 985 |
| 439 | 20240415 | 113400 | 4034479675 | 3750 | 3755 | 3755 | 3750 | 903 |
| 440 | 20240415 | 113300 | 4031093265 | 3750 | 3755 | 3755 | 3750 | 1674 |
| 441 | 20240415 | 113200 | 4024813950 | 3755 | 3750 | 3755 | 3750 | 5 |
| 442 | 20240415 | 113100 | 4024795185 | 3750 | 3755 | 3755 | 3750 | 1867 |
| 443 | 20240415 | 113000 | 4017784625 | 3755 | 3755 | 3765 | 3755 | 795 |
| 444 | 20240415 | 112900 | 4014795350 | 3755 | 3745 | 3760 | 3745 | 3199 |
| 445 | 20240415 | 112800 | 4002782455 | 3745 | 3745 | 3750 | 3745 | 1232 |
| 446 | 20240415 | 112700 | 3998168450 | 3750 | 3755 | 3755 | 3750 | 1147 |
| 447 | 20240415 | 112600 | 3993867190 | 3755 | 3750 | 3755 | 3750 | 111 |
| 448 | 20240415 | 112500 | 3993450935 | 3750 | 3750 | 3750 | 3750 | 2676 |
| 449 | 20240415 | 112400 | 3983415935 | 3750 | 3750 | 3750 | 3745 | 1445 |
| 450 | 20240415 | 112300 | 3977997505 | 3745 | 3745 | 3745 | 3745 | 1500 |
| 451 | 20240415 | 112200 | 3972380005 | 3750 | 3745 | 3750 | 3745 | 201 |
| 452 | 20240415 | 112100 | 3971627255 | 3745 | 3740 | 3745 | 3740 | 1012 |
| 453 | 20240415 | 112000 | 3967838565 | 3740 | 3735 | 3740 | 3735 | 2067 |
| 454 | 20240415 | 111900 | 3960114520 | 3740 | 3740 | 3740 | 3735 | 536 |
| 455 | 20240415 | 111800 | 3958109980 | 3735 | 3740 | 3740 | 3735 | 765 |
| 456 | 20240415 | 111700 | 3955252410 | 3740 | 3745 | 3745 | 3740 | 5327 |
| 457 | 20240415 | 111600 | 3935329370 | 3745 | 3745 | 3750 | 3740 | 2359 |
| 458 | 20240415 | 111500 | 3926494960 | 3745 | 3750 | 3750 | 3745 | 1941 |
| 459 | 20240415 | 111400 | 3919225235 | 3745 | 3750 | 3750 | 3745 | 2113 |
| 460 | 20240415 | 111300 | 3911302515 | 3745 | 3755 | 3755 | 3745 | 43 |
| 461 | 20240415 | 111200 | 3911141060 | 3755 | 3745 | 3755 | 3740 | 7092 |
| 462 | 20240415 | 111100 | 3884568150 | 3745 | 3745 | 3745 | 3745 | 235 |
| 463 | 20240415 | 111000 | 3883688075 | 3750 | 3745 | 3750 | 3745 | 970 |
| 464 | 20240415 | 110900 | 3880052075 | 3750 | 3745 | 3750 | 3740 | 1559 |
| 465 | 20240415 | 110800 | 3874216395 | 3745 | 3745 | 3750 | 3745 | 1259 |
| 466 | 20240415 | 110700 | 3869501390 | 3745 | 3750 | 3750 | 3745 | 424 |
| 467 | 20240415 | 110600 | 3867911490 | 3750 | 3750 | 3750 | 3745 | 1471 |
| 468 | 20240415 | 110500 | 3862396545 | 3745 | 3750 | 3750 | 3745 | 1506 |
| 469 | 20240415 | 110400 | 3856754225 | 3745 | 3745 | 3745 | 3745 | 212 |
| 470 | 20240415 | 110300 | 3855960285 | 3745 | 3740 | 3745 | 3740 | 1469 |
| 471 | 20240415 | 110200 | 3850465855 | 3740 | 3750 | 3750 | 3740 | 4187 |
| 472 | 20240415 | 110100 | 3834789670 | 3750 | 3755 | 3755 | 3745 | 5468 |
| 473 | 20240415 | 110000 | 3814284230 | 3755 | 3745 | 3755 | 3735 | 7782 |
| 474 | 20240415 | 105900 | 3785127415 | 3750 | 3745 | 3750 | 3745 | 584 |
| 475 | 20240415 | 105800 | 3782940210 | 3750 | 3740 | 3750 | 3740 | 293 |
| 476 | 20240415 | 105700 | 3781843890 | 3740 | 3740 | 3740 | 3735 | 5199 |
| 477 | 20240415 | 105600 | 3762408525 | 3735 | 3750 | 3750 | 3735 | 5683 |
| 478 | 20240415 | 105500 | 3741147100 | 3750 | 3740 | 3750 | 3740 | 8876 |
| 479 | 20240415 | 105400 | 3707912145 | 3745 | 3745 | 3745 | 3740 | 866 |
| 480 | 20240415 | 105300 | 3704671390 | 3745 | 3745 | 3750 | 3740 | 1753 |
| 481 | 20240415 | 105200 | 3698108320 | 3745 | 3745 | 3745 | 3745 | 1236 |
| 482 | 20240415 | 105100 | 3693479500 | 3745 | 3740 | 3745 | 3740 | 1954 |
| 483 | 20240415 | 105000 | 3686162320 | 3745 | 3740 | 3750 | 3740 | 534 |
| 484 | 20240415 | 104900 | 3684165020 | 3740 | 3735 | 3740 | 3735 | 2200 |
| 485 | 20240415 | 104800 | 3675937325 | 3735 | 3750 | 3750 | 3735 | 2916 |
| 486 | 20240415 | 104700 | 3665029525 | 3745 | 3740 | 3745 | 3740 | 1270 |
| 487 | 20240415 | 104600 | 3660278375 | 3760 | 3755 | 3760 | 3740 | 8217 |
| 488 | 20240415 | 104500 | 3629477585 | 3760 | 3760 | 3760 | 3760 | 3933 |
| 489 | 20240415 | 104400 | 3614689505 | 3760 | 3760 | 3760 | 3755 | 658 |
| 490 | 20240415 | 104300 | 3612217025 | 3760 | 3755 | 3760 | 3755 | 111 |
| 491 | 20240415 | 104200 | 3611800200 | 3750 | 3750 | 3755 | 3745 | 3610 |
| 492 | 20240415 | 104100 | 3598262890 | 3750 | 3750 | 3750 | 3750 | 301 |
| 493 | 20240415 | 104000 | 3597134140 | 3750 | 3745 | 3750 | 3745 | 1382 |
| 494 | 20240415 | 103900 | 3591955225 | 3740 | 3740 | 3745 | 3740 | 1987 |
| 495 | 20240415 | 103800 | 3584517060 | 3740 | 3745 | 3750 | 3735 | 6517 |
| 496 | 20240415 | 103700 | 3560160030 | 3750 | 3745 | 3750 | 3735 | 9644 |
| 497 | 20240415 | 103600 | 3524079690 | 3750 | 3745 | 3750 | 3735 | 2472 |
| 498 | 20240415 | 103500 | 3514829655 | 3740 | 3745 | 3750 | 3740 | 7059 |
| 499 | 20240415 | 103400 | 3488416680 | 3750 | 3750 | 3755 | 3750 | 4457 |
| 500 | 20240415 | 103300 | 3471700045 | 3750 | 3755 | 3755 | 3750 | 768 |
| 501 | 20240415 | 103200 | 3468818445 | 3755 | 3755 | 3760 | 3750 | 2399 |
| 502 | 20240415 | 103100 | 3459814880 | 3755 | 3760 | 3760 | 3755 | 1554 |
| 503 | 20240415 | 103000 | 3453978855 | 3755 | 3755 | 3760 | 3755 | 4678 |
| 504 | 20240415 | 102900 | 3436411960 | 3765 | 3765 | 3765 | 3755 | 1275 |
| 505 | 20240415 | 102800 | 3431612855 | 3765 | 3760 | 3765 | 3760 | 1181 |
| 506 | 20240415 | 102700 | 3427167825 | 3765 | 3760 | 3765 | 3755 | 1414 |
| 507 | 20240415 | 102600 | 3421853635 | 3760 | 3765 | 3765 | 3760 | 3765 |
| 508 | 20240415 | 102500 | 3407687135 | 3765 | 3765 | 3765 | 3760 | 933 |
| 509 | 20240415 | 102400 | 3404178415 | 3765 | 3765 | 3770 | 3760 | 5330 |
| 510 | 20240415 | 102300 | 3384119575 | 3770 | 3760 | 3770 | 3760 | 18 |
| 511 | 20240415 | 102200 | 3384051860 | 3755 | 3755 | 3770 | 3755 | 1349 |
| 512 | 20240415 | 102100 | 3378972130 | 3755 | 3770 | 3770 | 3750 | 37520 |
| 513 | 20240415 | 102000 | 3238023090 | 3770 | 3745 | 3770 | 3745 | 5068 |
| 514 | 20240415 | 101900 | 3218975255 | 3755 | 3750 | 3760 | 3740 | 15277 |
| 515 | 20240415 | 101800 | 3161703585 | 3745 | 3745 | 3760 | 3740 | 5432 |
| 516 | 20240415 | 101700 | 3141333750 | 3745 | 3750 | 3750 | 3740 | 3379 |
| 517 | 20240415 | 101600 | 3128683450 | 3750 | 3740 | 3750 | 3735 | 12924 |
| 518 | 20240415 | 101500 | 3080395465 | 3750 | 3750 | 3755 | 3735 | 14297 |
| 519 | 20240415 | 101400 | 3026868320 | 3750 | 3755 | 3760 | 3750 | 5507 |
| 520 | 20240415 | 101300 | 3006212005 | 3755 | 3750 | 3755 | 3750 | 1423 |
| 521 | 20240415 | 101200 | 3000869350 | 3755 | 3750 | 3755 | 3745 | 3119 |
| 522 | 20240415 | 101100 | 2989173130 | 3745 | 3755 | 3755 | 3745 | 4860 |
| 523 | 20240415 | 101000 | 2970959600 | 3755 | 3750 | 3765 | 3750 | 8822 |
| 524 | 20240415 | 100900 | 2937840500 | 3760 | 3760 | 3760 | 3750 | 12739 |
| 525 | 20240415 | 100800 | 2890022245 | 3765 | 3770 | 3770 | 3755 | 457 |
| 526 | 20240415 | 100700 | 2888303645 | 3760 | 3765 | 3770 | 3755 | 8814 |
| 527 | 20240415 | 100600 | 2855165525 | 3770 | 3770 | 3775 | 3760 | 10661 |
| 528 | 20240415 | 100500 | 2815012590 | 3770 | 3770 | 3775 | 3770 | 232 |
| 529 | 20240415 | 100400 | 2814137945 | 3765 | 3770 | 3770 | 3765 | 3557 |
| 530 | 20240415 | 100300 | 2800728060 | 3770 | 3775 | 3780 | 3765 | 4886 |
| 531 | 20240415 | 100200 | 2782309270 | 3775 | 3760 | 3780 | 3760 | 6906 |
| 532 | 20240415 | 100100 | 2756269160 | 3760 | 3760 | 3770 | 3755 | 11827 |
| 533 | 20240415 | 100000 | 2711804770 | 3760 | 3770 | 3775 | 3760 | 6389 |
| 534 | 20240415 | 095900 | 2687743080 | 3770 | 3775 | 3775 | 3770 | 3902 |
| 535 | 20240415 | 095800 | 2673019410 | 3775 | 3785 | 3785 | 3775 | 2484 |
| 536 | 20240415 | 095700 | 2663633710 | 3780 | 3770 | 3785 | 3770 | 4859 |
| 537 | 20240415 | 095600 | 2645268850 | 3770 | 3775 | 3780 | 3770 | 2881 |
| 538 | 20240415 | 095500 | 2634399440 | 3770 | 3775 | 3775 | 3770 | 3611 |
| 539 | 20240415 | 095400 | 2620782465 | 3770 | 3780 | 3780 | 3770 | 13272 |
| 540 | 20240415 | 095300 | 2570666415 | 3780 | 3790 | 3795 | 3780 | 3007 |
| 541 | 20240415 | 095200 | 2559277110 | 3790 | 3780 | 3800 | 3775 | 20264 |
| 542 | 20240415 | 095100 | 2482490735 | 3775 | 3775 | 3785 | 3770 | 7538 |
| 543 | 20240415 | 095000 | 2454019550 | 3780 | 3780 | 3785 | 3775 | 2713 |
| 544 | 20240415 | 094900 | 2443764315 | 3780 | 3770 | 3785 | 3770 | 9967 |
| 545 | 20240415 | 094800 | 2406128815 | 3785 | 3795 | 3795 | 3755 | 44403 |
| 546 | 20240415 | 094700 | 2238750865 | 3795 | 3800 | 3800 | 3795 | 5268 |
| 547 | 20240415 | 094600 | 2218736460 | 3790 | 3795 | 3800 | 3790 | 12758 |
| 548 | 20240415 | 094500 | 2170311870 | 3790 | 3810 | 3810 | 3790 | 13032 |
| 549 | 20240415 | 094400 | 2120789415 | 3805 | 3820 | 3820 | 3805 | 5542 |
| 550 | 20240415 | 094300 | 2099661120 | 3815 | 3820 | 3825 | 3815 | 5716 |
| 551 | 20240415 | 094200 | 2077824560 | 3815 | 3805 | 3820 | 3800 | 5291 |
| 552 | 20240415 | 094100 | 2057690435 | 3800 | 3825 | 3825 | 3800 | 27702 |
| 553 | 20240415 | 094000 | 1952203815 | 3825 | 3825 | 3830 | 3825 | 5358 |
| 554 | 20240415 | 093900 | 1931709375 | 3830 | 3830 | 3830 | 3825 | 437 |
| 555 | 20240415 | 093800 | 1930036830 | 3825 | 3820 | 3830 | 3815 | 9679 |
| 556 | 20240415 | 093700 | 1893059320 | 3820 | 3820 | 3830 | 3820 | 10079 |
| 557 | 20240415 | 093600 | 1854548325 | 3820 | 3845 | 3845 | 3820 | 6859 |
| 558 | 20240415 | 093500 | 1828285380 | 3845 | 3845 | 3845 | 3840 | 957 |
| 559 | 20240415 | 093400 | 1824610275 | 3840 | 3840 | 3845 | 3835 | 6609 |
| 560 | 20240415 | 093300 | 1799224915 | 3835 | 3835 | 3840 | 3835 | 1042 |
| 561 | 20240415 | 093200 | 1795228290 | 3835 | 3830 | 3835 | 3825 | 7214 |
| 562 | 20240415 | 093100 | 1767628655 | 3830 | 3840 | 3845 | 3820 | 22183 |
| 563 | 20240415 | 093000 | 1682647300 | 3840 | 3840 | 3845 | 3835 | 7712 |
| 564 | 20240415 | 092900 | 1653049345 | 3845 | 3840 | 3850 | 3835 | 6643 |
| 565 | 20240415 | 092800 | 1627515835 | 3840 | 3840 | 3840 | 3825 | 2957 |
| 566 | 20240415 | 092700 | 1616182930 | 3830 | 3820 | 3840 | 3820 | 6536 |
| 567 | 20240415 | 092600 | 1591157685 | 3825 | 3830 | 3830 | 3820 | 2913 |
| 568 | 20240415 | 092500 | 1580008705 | 3840 | 3815 | 3840 | 3810 | 6284 |
| 569 | 20240415 | 092400 | 1556003740 | 3830 | 3840 | 3845 | 3800 | 25381 |
| 570 | 20240415 | 092300 | 1459210065 | 3820 | 3840 | 3845 | 3810 | 28189 |
| 571 | 20240415 | 092200 | 1351501145 | 3840 | 3830 | 3845 | 3825 | 9036 |
| 572 | 20240415 | 092100 | 1316852535 | 3830 | 3840 | 3850 | 3830 | 9811 |
| 573 | 20240415 | 092000 | 1279225790 | 3840 | 3850 | 3850 | 3820 | 24432 |
| 574 | 20240415 | 091900 | 1185511115 | 3865 | 3865 | 3870 | 3845 | 12597 |
| 575 | 20240415 | 091800 | 1136997085 | 3875 | 3875 | 3875 | 3855 | 4538 |
| 576 | 20240415 | 091700 | 1119484530 | 3865 | 3870 | 3885 | 3860 | 7235 |
| 577 | 20240415 | 091600 | 1091496550 | 3885 | 3870 | 3885 | 3870 | 6440 |
| 578 | 20240415 | 091500 | 1066532405 | 3875 | 3865 | 3880 | 3865 | 3107 |
| 579 | 20240415 | 091400 | 1054490270 | 3850 | 3860 | 3870 | 3845 | 13856 |
| 580 | 20240415 | 091300 | 1001118210 | 3855 | 3880 | 3880 | 3855 | 8107 |
| 581 | 20240415 | 091200 | 969782060 | 3865 | 3885 | 3885 | 3840 | 31780 |
| 582 | 20240415 | 091100 | 846994755 | 3885 | 3900 | 3900 | 3880 | 9619 |
| 583 | 20240415 | 091000 | 809581250 | 3890 | 3940 | 3940 | 3890 | 19594 |
| 584 | 20240415 | 090900 | 732898855 | 3945 | 3950 | 3955 | 3920 | 3734 |
| 585 | 20240415 | 090800 | 718217520 | 3955 | 3915 | 3955 | 3910 | 10103 |
| 586 | 20240415 | 090700 | 678538340 | 3910 | 3915 | 3925 | 3905 | 11524 |
| 587 | 20240415 | 090600 | 633426050 | 3910 | 3895 | 3920 | 3895 | 12675 |
| 588 | 20240415 | 090500 | 583921825 | 3890 | 3890 | 3890 | 3875 | 7721 |
| 589 | 20240415 | 090400 | 553957800 | 3880 | 3870 | 3880 | 3865 | 9057 |
| 590 | 20240415 | 090300 | 518883395 | 3880 | 3890 | 3890 | 3855 | 32586 |
| 591 | 20240415 | 090200 | 392785820 | 3910 | 3890 | 3915 | 3880 | 20105 |
| 592 | 20240415 | 090100 | 314608990 | 3900 | 3920 | 3940 | 3870 | 24765 |
| 593 | 20240415 | 090000 | 218010000 | 3915 | 3945 | 3975 | 3905 | 53723 |