29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 33924 |
| 3 | 20240417 | 183800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20240417 | 183700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20240417 | 183600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20240417 | 183500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20240417 | 183400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20240417 | 183300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20240417 | 183200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20240417 | 183100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20240417 | 183000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20240417 | 182900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20240417 | 182800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20240417 | 182700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20240417 | 182600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20240417 | 182500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20240417 | 182400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20240417 | 182300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20240417 | 182200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20240417 | 182100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20240417 | 182000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20240417 | 181900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20240417 | 181800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20240417 | 181700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20240417 | 181600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20240417 | 181500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20240417 | 181400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20240417 | 181300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20240417 | 181200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20240417 | 181100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20240417 | 181000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20240417 | 180900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 33924 |
| 33 | 20240417 | 180800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20240417 | 180700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20240417 | 180600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20240417 | 180500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20240417 | 180400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20240417 | 180300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20240417 | 180200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20240417 | 180100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20240417 | 180000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20240417 | 175900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20240417 | 175800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20240417 | 175700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20240417 | 175600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20240417 | 175500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20240417 | 175400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20240417 | 175300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20240417 | 175200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20240417 | 175100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20240417 | 175000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20240417 | 174900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20240417 | 174800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20240417 | 174700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20240417 | 174600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20240417 | 174500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20240417 | 174400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20240417 | 174300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20240417 | 174200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20240417 | 174100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20240417 | 174000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20240417 | 173900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 33924 |
| 63 | 20240417 | 173800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20240417 | 173700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20240417 | 173600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20240417 | 173500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20240417 | 173400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20240417 | 173300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20240417 | 173200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20240417 | 173100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20240417 | 173000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20240417 | 172900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20240417 | 172800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20240417 | 172700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20240417 | 172600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20240417 | 172500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20240417 | 172400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20240417 | 172300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20240417 | 172200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20240417 | 172100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20240417 | 172000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20240417 | 171900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20240417 | 171800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20240417 | 171700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20240417 | 171600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20240417 | 171500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20240417 | 171400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20240417 | 171300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20240417 | 171200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20240417 | 171100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20240417 | 171000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20240417 | 170900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 33924 |
| 93 | 20240417 | 170800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20240417 | 170700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20240417 | 170600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20240417 | 170500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20240417 | 170400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20240417 | 170300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20240417 | 170200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20240417 | 170100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20240417 | 170000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20240417 | 165900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20240417 | 165800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20240417 | 165700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20240417 | 165600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20240417 | 165500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20240417 | 165400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20240417 | 165300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20240417 | 165200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20240417 | 165100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20240417 | 165000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20240417 | 164900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20240417 | 164800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20240417 | 164700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20240417 | 164600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20240417 | 164500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20240417 | 164400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20240417 | 164300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20240417 | 164200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20240417 | 164100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20240417 | 164000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20240417 | 163900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 33924 |
| 123 | 20240417 | 163800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20240417 | 163700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20240417 | 163600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20240417 | 163500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20240417 | 163400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20240417 | 163300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20240417 | 163200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20240417 | 163100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20240417 | 163000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20240417 | 162900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20240417 | 162800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20240417 | 162700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20240417 | 162600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20240417 | 162500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20240417 | 162400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20240417 | 162300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20240417 | 162200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20240417 | 162100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20240417 | 162000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20240417 | 161900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20240417 | 161800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20240417 | 161700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20240417 | 161600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20240417 | 161500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20240417 | 161400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20240417 | 161300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20240417 | 161200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20240417 | 161100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20240417 | 161000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20240417 | 160900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 33924 |
| 153 | 20240417 | 160800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20240417 | 160700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20240417 | 160600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20240417 | 160500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20240417 | 160400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20240417 | 160300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20240417 | 160200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20240417 | 160100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20240417 | 160000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20240417 | 155900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20240417 | 155800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20240417 | 155700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20240417 | 155600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20240417 | 155500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20240417 | 155400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20240417 | 155300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20240417 | 155200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20240417 | 155100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20240417 | 155000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20240417 | 154900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20240417 | 154800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20240417 | 154700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20240417 | 154600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20240417 | 154500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20240417 | 154400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20240417 | 154300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20240417 | 154200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20240417 | 154100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20240417 | 154000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20240417 | 153900 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 33924 |
| 183 | 20240417 | 153800 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20240417 | 153700 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20240417 | 153600 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20240417 | 153500 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20240417 | 153400 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20240417 | 153300 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20240417 | 153200 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20240417 | 153100 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20240417 | 153000 | 5928147005 | 2400 | 2400 | 2400 | 2400 | 33924 |
| 192 | 20240417 | 152900 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20240417 | 152800 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20240417 | 152700 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20240417 | 152600 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20240417 | 152500 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20240417 | 152400 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20240417 | 152300 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20240417 | 152200 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20240417 | 152100 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20240417 | 152000 | 5846729405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20240417 | 151900 | 5846729405 | 2415 | 2415 | 2430 | 2410 | 24518 |
| 203 | 20240417 | 151800 | 5787308805 | 2410 | 2405 | 2410 | 2405 | 11344 |
| 204 | 20240417 | 151700 | 5759995395 | 2410 | 2415 | 2415 | 2405 | 2506 |
| 205 | 20240417 | 151600 | 5753957505 | 2415 | 2415 | 2415 | 2410 | 4286 |
| 206 | 20240417 | 151500 | 5743626790 | 2415 | 2420 | 2420 | 2415 | 1798 |
| 207 | 20240417 | 151400 | 5739284600 | 2420 | 2420 | 2420 | 2415 | 4329 |
| 208 | 20240417 | 151300 | 5728829545 | 2420 | 2415 | 2420 | 2415 | 5315 |
| 209 | 20240417 | 151200 | 5715969220 | 2415 | 2410 | 2420 | 2410 | 10369 |
| 210 | 20240417 | 151100 | 5690937315 | 2410 | 2410 | 2410 | 2400 | 15146 |
| 211 | 20240417 | 151000 | 5654498675 | 2410 | 2415 | 2415 | 2410 | 8375 |
| 212 | 20240417 | 150900 | 5634313425 | 2415 | 2415 | 2420 | 2410 | 6169 |
| 213 | 20240417 | 150800 | 5619408830 | 2420 | 2420 | 2420 | 2415 | 649 |
| 214 | 20240417 | 150700 | 5617840290 | 2410 | 2405 | 2420 | 2405 | 26850 |
| 215 | 20240417 | 150600 | 5552938010 | 2415 | 2405 | 2415 | 2405 | 441 |
| 216 | 20240417 | 150500 | 5551876235 | 2405 | 2405 | 2415 | 2405 | 2220 |
| 217 | 20240417 | 150400 | 5546520955 | 2410 | 2410 | 2410 | 2405 | 3427 |
| 218 | 20240417 | 150300 | 5538270225 | 2405 | 2410 | 2410 | 2405 | 3230 |
| 219 | 20240417 | 150200 | 5530500950 | 2405 | 2415 | 2415 | 2405 | 3345 |
| 220 | 20240417 | 150100 | 5522441280 | 2415 | 2415 | 2415 | 2410 | 8718 |
| 221 | 20240417 | 150000 | 5501407860 | 2415 | 2415 | 2415 | 2410 | 484 |
| 222 | 20240417 | 145900 | 5500239340 | 2410 | 2415 | 2415 | 2410 | 3501 |
| 223 | 20240417 | 145800 | 5491786925 | 2415 | 2420 | 2420 | 2415 | 4208 |
| 224 | 20240417 | 145700 | 5481612875 | 2420 | 2420 | 2420 | 2415 | 967 |
| 225 | 20240417 | 145600 | 5479273735 | 2420 | 2415 | 2420 | 2415 | 4508 |
| 226 | 20240417 | 145500 | 5468369955 | 2415 | 2410 | 2415 | 2410 | 1646 |
| 227 | 20240417 | 145400 | 5464397365 | 2410 | 2415 | 2420 | 2405 | 7954 |
| 228 | 20240417 | 145300 | 5445233870 | 2415 | 2415 | 2415 | 2415 | 1674 |
| 229 | 20240417 | 145200 | 5441191160 | 2415 | 2415 | 2415 | 2410 | 1183 |
| 230 | 20240417 | 145100 | 5438338430 | 2415 | 2410 | 2415 | 2405 | 2664 |
| 231 | 20240417 | 145000 | 5431920440 | 2410 | 2405 | 2415 | 2405 | 5062 |
| 232 | 20240417 | 144900 | 5419720065 | 2405 | 2405 | 2410 | 2400 | 1908 |
| 233 | 20240417 | 144800 | 5415137295 | 2400 | 2415 | 2415 | 2400 | 30120 |
| 234 | 20240417 | 144700 | 5342755730 | 2415 | 2415 | 2415 | 2410 | 365 |
| 235 | 20240417 | 144600 | 5341874280 | 2410 | 2415 | 2415 | 2410 | 330 |
| 236 | 20240417 | 144500 | 5341077480 | 2415 | 2420 | 2420 | 2415 | 2614 |
| 237 | 20240417 | 144400 | 5334753305 | 2420 | 2415 | 2420 | 2410 | 2239 |
| 238 | 20240417 | 144300 | 5329351255 | 2415 | 2415 | 2415 | 2415 | 505 |
| 239 | 20240417 | 144200 | 5328131680 | 2415 | 2415 | 2415 | 2415 | 886 |
| 240 | 20240417 | 144100 | 5325991990 | 2415 | 2410 | 2415 | 2410 | 502 |
| 241 | 20240417 | 144000 | 5324782160 | 2410 | 2415 | 2415 | 2410 | 410 |
| 242 | 20240417 | 143900 | 5323792020 | 2410 | 2410 | 2415 | 2410 | 811 |
| 243 | 20240417 | 143800 | 5321837295 | 2415 | 2415 | 2415 | 2410 | 320 |
| 244 | 20240417 | 143700 | 5321064995 | 2415 | 2415 | 2415 | 2415 | 107 |
| 245 | 20240417 | 143600 | 5320806590 | 2415 | 2415 | 2415 | 2415 | 1141 |
| 246 | 20240417 | 143500 | 5318051075 | 2415 | 2415 | 2415 | 2410 | 661 |
| 247 | 20240417 | 143400 | 5316455350 | 2410 | 2415 | 2415 | 2410 | 4230 |
| 248 | 20240417 | 143300 | 5306259900 | 2415 | 2415 | 2415 | 2415 | 737 |
| 249 | 20240417 | 143200 | 5304480045 | 2415 | 2415 | 2415 | 2415 | 430 |
| 250 | 20240417 | 143100 | 5303441595 | 2415 | 2420 | 2420 | 2415 | 858 |
| 251 | 20240417 | 143000 | 5301367530 | 2415 | 2420 | 2420 | 2415 | 977 |
| 252 | 20240417 | 142900 | 5299006285 | 2420 | 2420 | 2425 | 2420 | 10258 |
| 253 | 20240417 | 142800 | 5274175315 | 2420 | 2420 | 2420 | 2415 | 440 |
| 254 | 20240417 | 142700 | 5273111515 | 2420 | 2420 | 2420 | 2415 | 424 |
| 255 | 20240417 | 142600 | 5272085565 | 2420 | 2420 | 2420 | 2420 | 450 |
| 256 | 20240417 | 142500 | 5270996565 | 2420 | 2420 | 2420 | 2415 | 4543 |
| 257 | 20240417 | 142400 | 5260019040 | 2420 | 2420 | 2420 | 2420 | 750 |
| 258 | 20240417 | 142300 | 5258204040 | 2420 | 2420 | 2420 | 2420 | 1890 |
| 259 | 20240417 | 142200 | 5253630240 | 2415 | 2415 | 2420 | 2415 | 594 |
| 260 | 20240417 | 142100 | 5252195725 | 2415 | 2415 | 2415 | 2410 | 2020 |
| 261 | 20240417 | 142000 | 5247317525 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 262 | 20240417 | 141900 | 5244902525 | 2410 | 2410 | 2410 | 2405 | 2733 |
| 263 | 20240417 | 141800 | 5238317735 | 2410 | 2410 | 2415 | 2410 | 113 |
| 264 | 20240417 | 141700 | 5238045350 | 2410 | 2410 | 2410 | 2410 | 356 |
| 265 | 20240417 | 141600 | 5237187390 | 2410 | 2405 | 2410 | 2405 | 540 |
| 266 | 20240417 | 141500 | 5235886240 | 2405 | 2410 | 2410 | 2405 | 766 |
| 267 | 20240417 | 141400 | 5234043960 | 2410 | 2405 | 2410 | 2405 | 1295 |
| 268 | 20240417 | 141300 | 5230929480 | 2410 | 2410 | 2410 | 2410 | 895 |
| 269 | 20240417 | 141200 | 5228772530 | 2410 | 2410 | 2410 | 2410 | 500 |
| 270 | 20240417 | 141100 | 5227567530 | 2410 | 2405 | 2410 | 2405 | 1416 |
| 271 | 20240417 | 141000 | 5224160175 | 2410 | 2410 | 2410 | 2410 | 73 |
| 272 | 20240417 | 140900 | 5223984245 | 2410 | 2410 | 2410 | 2405 | 729 |
| 273 | 20240417 | 140800 | 5222227605 | 2410 | 2410 | 2410 | 2405 | 15503 |
| 274 | 20240417 | 140700 | 5184940990 | 2410 | 2410 | 2410 | 2410 | 1700 |
| 275 | 20240417 | 140600 | 5180843990 | 2415 | 2415 | 2415 | 2410 | 36 |
| 276 | 20240417 | 140500 | 5180757210 | 2410 | 2410 | 2410 | 2410 | 20 |
| 277 | 20240417 | 140400 | 5180709010 | 2410 | 2410 | 2410 | 2410 | 1499 |
| 278 | 20240417 | 140300 | 5177096420 | 2410 | 2405 | 2410 | 2405 | 1261 |
| 279 | 20240417 | 140200 | 5174063710 | 2410 | 2410 | 2410 | 2410 | 1123 |
| 280 | 20240417 | 140100 | 5171357280 | 2410 | 2410 | 2410 | 2410 | 2188 |
| 281 | 20240417 | 140000 | 5166084200 | 2410 | 2400 | 2410 | 2400 | 2047 |
| 282 | 20240417 | 135900 | 5161162650 | 2405 | 2410 | 2410 | 2400 | 25823 |
| 283 | 20240417 | 135800 | 5099073465 | 2410 | 2415 | 2415 | 2410 | 300 |
| 284 | 20240417 | 135700 | 5098349465 | 2415 | 2410 | 2415 | 2410 | 1160 |
| 285 | 20240417 | 135600 | 5095553665 | 2415 | 2420 | 2420 | 2410 | 2373 |
| 286 | 20240417 | 135500 | 5089831870 | 2410 | 2410 | 2410 | 2405 | 3347 |
| 287 | 20240417 | 135400 | 5081775675 | 2405 | 2410 | 2410 | 2405 | 1164 |
| 288 | 20240417 | 135300 | 5078971510 | 2410 | 2410 | 2415 | 2410 | 1224 |
| 289 | 20240417 | 135200 | 5076021665 | 2420 | 2415 | 2420 | 2415 | 507 |
| 290 | 20240417 | 135100 | 5074795175 | 2420 | 2420 | 2420 | 2420 | 0 |
| 291 | 20240417 | 135000 | 5074795175 | 2420 | 2410 | 2420 | 2410 | 54 |
| 292 | 20240417 | 134900 | 5074665025 | 2410 | 2410 | 2410 | 2410 | 8 |
| 293 | 20240417 | 134800 | 5074645745 | 2410 | 2420 | 2425 | 2405 | 17625 |
| 294 | 20240417 | 134700 | 5032137780 | 2425 | 2420 | 2425 | 2420 | 223 |
| 295 | 20240417 | 134600 | 5031597085 | 2420 | 2420 | 2425 | 2415 | 248 |
| 296 | 20240417 | 134500 | 5030998080 | 2425 | 2415 | 2425 | 2415 | 1846 |
| 297 | 20240417 | 134400 | 5026539890 | 2415 | 2425 | 2425 | 2415 | 985 |
| 298 | 20240417 | 134300 | 5024157545 | 2425 | 2425 | 2425 | 2425 | 10 |
| 299 | 20240417 | 134200 | 5024133295 | 2425 | 2425 | 2425 | 2425 | 978 |
| 300 | 20240417 | 134100 | 5021761645 | 2430 | 2430 | 2430 | 2430 | 472 |
| 301 | 20240417 | 134000 | 5020614685 | 2430 | 2430 | 2435 | 2430 | 2135 |
| 302 | 20240417 | 133900 | 5015426135 | 2435 | 2430 | 2435 | 2430 | 1019 |
| 303 | 20240417 | 133800 | 5012949960 | 2425 | 2425 | 2430 | 2425 | 5580 |
| 304 | 20240417 | 133700 | 4999400910 | 2425 | 2425 | 2425 | 2425 | 480 |
| 305 | 20240417 | 133600 | 4998236910 | 2420 | 2430 | 2430 | 2420 | 5684 |
| 306 | 20240417 | 133500 | 4984444905 | 2425 | 2430 | 2430 | 2425 | 112 |
| 307 | 20240417 | 133400 | 4984172805 | 2430 | 2430 | 2430 | 2430 | 301 |
| 308 | 20240417 | 133300 | 4983441375 | 2425 | 2425 | 2425 | 2425 | 5708 |
| 309 | 20240417 | 133200 | 4969599475 | 2425 | 2415 | 2425 | 2410 | 9111 |
| 310 | 20240417 | 133100 | 4947546770 | 2425 | 2420 | 2425 | 2415 | 4571 |
| 311 | 20240417 | 133000 | 4936490295 | 2420 | 2410 | 2420 | 2405 | 1289 |
| 312 | 20240417 | 132900 | 4933385285 | 2410 | 2410 | 2410 | 2405 | 6092 |
| 313 | 20240417 | 132800 | 4918723820 | 2410 | 2410 | 2415 | 2410 | 2118 |
| 314 | 20240417 | 132700 | 4913619430 | 2415 | 2415 | 2420 | 2405 | 6506 |
| 315 | 20240417 | 132600 | 4897931925 | 2415 | 2415 | 2415 | 2410 | 28 |
| 316 | 20240417 | 132500 | 4897864355 | 2415 | 2410 | 2420 | 2410 | 4192 |
| 317 | 20240417 | 132400 | 4887759560 | 2420 | 2420 | 2420 | 2415 | 150 |
| 318 | 20240417 | 132300 | 4887397055 | 2420 | 2420 | 2420 | 2420 | 0 |
| 319 | 20240417 | 132200 | 4887397055 | 2420 | 2420 | 2420 | 2410 | 887 |
| 320 | 20240417 | 132100 | 4885257345 | 2420 | 2420 | 2420 | 2420 | 310 |
| 321 | 20240417 | 132000 | 4884507145 | 2425 | 2425 | 2425 | 2425 | 1 |
| 322 | 20240417 | 131900 | 4884504720 | 2420 | 2420 | 2420 | 2410 | 2279 |
| 323 | 20240417 | 131800 | 4878999355 | 2420 | 2420 | 2425 | 2420 | 520 |
| 324 | 20240417 | 131700 | 4877739405 | 2425 | 2410 | 2425 | 2410 | 1990 |
| 325 | 20240417 | 131600 | 4872936450 | 2410 | 2410 | 2410 | 2410 | 2369 |
| 326 | 20240417 | 131500 | 4867227160 | 2405 | 2410 | 2410 | 2405 | 5091 |
| 327 | 20240417 | 131400 | 4854973210 | 2410 | 2415 | 2415 | 2410 | 7888 |
| 328 | 20240417 | 131300 | 4835961810 | 2415 | 2410 | 2415 | 2410 | 374 |
| 329 | 20240417 | 131200 | 4835059270 | 2410 | 2420 | 2420 | 2410 | 3400 |
| 330 | 20240417 | 131100 | 4826858040 | 2420 | 2420 | 2420 | 2420 | 1224 |
| 331 | 20240417 | 131000 | 4823895960 | 2415 | 2410 | 2415 | 2410 | 361 |
| 332 | 20240417 | 130900 | 4823024200 | 2410 | 2410 | 2410 | 2410 | 2660 |
| 333 | 20240417 | 130800 | 4816613600 | 2410 | 2410 | 2410 | 2410 | 2962 |
| 334 | 20240417 | 130700 | 4809475180 | 2410 | 2410 | 2410 | 2410 | 4171 |
| 335 | 20240417 | 130600 | 4799423070 | 2410 | 2410 | 2410 | 2410 | 1493 |
| 336 | 20240417 | 130500 | 4795824940 | 2410 | 2415 | 2415 | 2410 | 1133 |
| 337 | 20240417 | 130400 | 4793094370 | 2420 | 2415 | 2420 | 2410 | 12566 |
| 338 | 20240417 | 130300 | 4762784350 | 2415 | 2420 | 2420 | 2415 | 3513 |
| 339 | 20240417 | 130200 | 4754300195 | 2415 | 2415 | 2415 | 2415 | 5059 |
| 340 | 20240417 | 130100 | 4742082710 | 2415 | 2420 | 2420 | 2415 | 1507 |
| 341 | 20240417 | 130000 | 4738438665 | 2420 | 2420 | 2420 | 2420 | 2300 |
| 342 | 20240417 | 125900 | 4732872665 | 2420 | 2420 | 2420 | 2420 | 724 |
| 343 | 20240417 | 125800 | 4731120585 | 2420 | 2420 | 2420 | 2420 | 20 |
| 344 | 20240417 | 125700 | 4731072185 | 2425 | 2425 | 2425 | 2425 | 310 |
| 345 | 20240417 | 125600 | 4730320435 | 2425 | 2425 | 2430 | 2425 | 837 |
| 346 | 20240417 | 125500 | 4728290545 | 2425 | 2425 | 2425 | 2425 | 25 |
| 347 | 20240417 | 125400 | 4728229920 | 2430 | 2430 | 2430 | 2430 | 0 |
| 348 | 20240417 | 125300 | 4728229920 | 2430 | 2420 | 2430 | 2420 | 3001 |
| 349 | 20240417 | 125200 | 4720967490 | 2420 | 2420 | 2420 | 2420 | 7 |
| 350 | 20240417 | 125100 | 4720950550 | 2430 | 2430 | 2430 | 2430 | 21 |
| 351 | 20240417 | 125000 | 4720899520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 352 | 20240417 | 124900 | 4720899520 | 2430 | 2430 | 2430 | 2430 | 40 |
| 353 | 20240417 | 124800 | 4720802320 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 354 | 20240417 | 124700 | 4718372320 | 2430 | 2425 | 2430 | 2415 | 4705 |
| 355 | 20240417 | 124600 | 4706987900 | 2425 | 2430 | 2430 | 2425 | 115 |
| 356 | 20240417 | 124500 | 4706708995 | 2430 | 2430 | 2430 | 2430 | 1020 |
| 357 | 20240417 | 124400 | 4704230395 | 2430 | 2420 | 2430 | 2420 | 4141 |
| 358 | 20240417 | 124300 | 4694208115 | 2425 | 2425 | 2425 | 2425 | 2673 |
| 359 | 20240417 | 124200 | 4687726090 | 2425 | 2430 | 2430 | 2425 | 3127 |
| 360 | 20240417 | 124100 | 4680137865 | 2430 | 2435 | 2435 | 2430 | 1042 |
| 361 | 20240417 | 124000 | 4677605755 | 2435 | 2435 | 2435 | 2435 | 311 |
| 362 | 20240417 | 123900 | 4676848470 | 2435 | 2435 | 2435 | 2435 | 432 |
| 363 | 20240417 | 123800 | 4675796550 | 2435 | 2435 | 2435 | 2435 | 287 |
| 364 | 20240417 | 123700 | 4675097705 | 2435 | 2430 | 2435 | 2430 | 1504 |
| 365 | 20240417 | 123600 | 4671437635 | 2430 | 2425 | 2430 | 2420 | 920 |
| 366 | 20240417 | 123500 | 4669210030 | 2425 | 2425 | 2425 | 2425 | 1915 |
| 367 | 20240417 | 123400 | 4664566155 | 2430 | 2425 | 2430 | 2425 | 330 |
| 368 | 20240417 | 123300 | 4663765900 | 2430 | 2425 | 2430 | 2425 | 3488 |
| 369 | 20240417 | 123200 | 4655307495 | 2420 | 2420 | 2420 | 2420 | 1900 |
| 370 | 20240417 | 123100 | 4650709495 | 2420 | 2425 | 2425 | 2420 | 549 |
| 371 | 20240417 | 123000 | 4649380540 | 2425 | 2420 | 2425 | 2420 | 2 |
| 372 | 20240417 | 122900 | 4649375695 | 2420 | 2420 | 2420 | 2420 | 460 |
| 373 | 20240417 | 122800 | 4648262495 | 2420 | 2425 | 2425 | 2420 | 704 |
| 374 | 20240417 | 122700 | 4646558300 | 2425 | 2425 | 2425 | 2425 | 201 |
| 375 | 20240417 | 122600 | 4646070875 | 2425 | 2425 | 2425 | 2415 | 4490 |
| 376 | 20240417 | 122500 | 4635221975 | 2425 | 2420 | 2425 | 2415 | 6148 |
| 377 | 20240417 | 122400 | 4620368135 | 2425 | 2415 | 2425 | 2415 | 61 |
| 378 | 20240417 | 122300 | 4620220435 | 2425 | 2425 | 2425 | 2415 | 20398 |
| 379 | 20240417 | 122200 | 4570900920 | 2430 | 2430 | 2430 | 2430 | 1480 |
| 380 | 20240417 | 122100 | 4567304520 | 2430 | 2435 | 2435 | 2430 | 881 |
| 381 | 20240417 | 122000 | 4565163640 | 2435 | 2430 | 2440 | 2430 | 511 |
| 382 | 20240417 | 121900 | 4563921825 | 2430 | 2425 | 2430 | 2420 | 30643 |
| 383 | 20240417 | 121800 | 4489733655 | 2425 | 2435 | 2435 | 2425 | 4544 |
| 384 | 20240417 | 121700 | 4478690155 | 2435 | 2435 | 2435 | 2435 | 2115 |
| 385 | 20240417 | 121600 | 4473540130 | 2440 | 2440 | 2440 | 2440 | 0 |
| 386 | 20240417 | 121500 | 4473540130 | 2440 | 2435 | 2440 | 2435 | 1010 |
| 387 | 20240417 | 121400 | 4471080730 | 2440 | 2435 | 2440 | 2435 | 2043 |
| 388 | 20240417 | 121300 | 4466105930 | 2440 | 2440 | 2440 | 2440 | 12 |
| 389 | 20240417 | 121200 | 4466076650 | 2435 | 2440 | 2440 | 2435 | 1114 |
| 390 | 20240417 | 121100 | 4463361560 | 2440 | 2430 | 2440 | 2430 | 5751 |
| 391 | 20240417 | 121000 | 4449377260 | 2430 | 2430 | 2430 | 2430 | 3980 |
| 392 | 20240417 | 120900 | 4439705860 | 2430 | 2430 | 2435 | 2430 | 2437 |
| 393 | 20240417 | 120800 | 4433783450 | 2430 | 2440 | 2440 | 2430 | 5710 |
| 394 | 20240417 | 120700 | 4419858395 | 2440 | 2440 | 2440 | 2440 | 2262 |
| 395 | 20240417 | 120600 | 4414339115 | 2440 | 2440 | 2440 | 2430 | 1017 |
| 396 | 20240417 | 120500 | 4411857705 | 2430 | 2435 | 2435 | 2430 | 3726 |
| 397 | 20240417 | 120400 | 4402803000 | 2430 | 2440 | 2445 | 2430 | 14836 |
| 398 | 20240417 | 120300 | 4366645365 | 2440 | 2440 | 2445 | 2440 | 9326 |
| 399 | 20240417 | 120200 | 4343883380 | 2450 | 2450 | 2450 | 2440 | 8656 |
| 400 | 20240417 | 120100 | 4322749680 | 2450 | 2455 | 2455 | 2450 | 1332 |
| 401 | 20240417 | 120000 | 4319480530 | 2450 | 2450 | 2450 | 2450 | 2843 |
| 402 | 20240417 | 115900 | 4312515180 | 2450 | 2450 | 2450 | 2440 | 783 |
| 403 | 20240417 | 115800 | 4310600590 | 2450 | 2440 | 2450 | 2440 | 491 |
| 404 | 20240417 | 115700 | 4309402530 | 2440 | 2445 | 2450 | 2440 | 32693 |
| 405 | 20240417 | 115600 | 4229582995 | 2450 | 2450 | 2460 | 2450 | 1706 |
| 406 | 20240417 | 115500 | 4225403285 | 2450 | 2450 | 2450 | 2450 | 53 |
| 407 | 20240417 | 115400 | 4225273435 | 2460 | 2455 | 2460 | 2455 | 1131 |
| 408 | 20240417 | 115300 | 4222492065 | 2450 | 2450 | 2450 | 2450 | 1076 |
| 409 | 20240417 | 115200 | 4219855865 | 2450 | 2450 | 2450 | 2450 | 285 |
| 410 | 20240417 | 115100 | 4219157615 | 2450 | 2445 | 2450 | 2445 | 5862 |
| 411 | 20240417 | 115000 | 4204807970 | 2450 | 2450 | 2450 | 2445 | 227 |
| 412 | 20240417 | 114900 | 4204251920 | 2445 | 2450 | 2450 | 2445 | 317 |
| 413 | 20240417 | 114800 | 4203476755 | 2450 | 2450 | 2450 | 2445 | 4582 |
| 414 | 20240417 | 114700 | 4192251755 | 2450 | 2450 | 2450 | 2445 | 5326 |
| 415 | 20240417 | 114600 | 4179203115 | 2450 | 2455 | 2455 | 2450 | 271 |
| 416 | 20240417 | 114500 | 4178538955 | 2450 | 2455 | 2455 | 2450 | 4871 |
| 417 | 20240417 | 114400 | 4166604855 | 2455 | 2455 | 2455 | 2455 | 676 |
| 418 | 20240417 | 114300 | 4164945275 | 2460 | 2450 | 2460 | 2450 | 101 |
| 419 | 20240417 | 114200 | 4164697815 | 2450 | 2455 | 2455 | 2450 | 2316 |
| 420 | 20240417 | 114100 | 4159012325 | 2455 | 2455 | 2460 | 2455 | 224 |
| 421 | 20240417 | 114000 | 4158462305 | 2455 | 2455 | 2455 | 2455 | 200 |
| 422 | 20240417 | 113900 | 4157971305 | 2460 | 2460 | 2460 | 2460 | 37 |
| 423 | 20240417 | 113800 | 4157880285 | 2460 | 2460 | 2460 | 2455 | 905 |
| 424 | 20240417 | 113700 | 4155656485 | 2460 | 2455 | 2460 | 2455 | 150 |
| 425 | 20240417 | 113600 | 4155288230 | 2455 | 2455 | 2455 | 2455 | 0 |
| 426 | 20240417 | 113500 | 4155288230 | 2455 | 2455 | 2455 | 2445 | 541 |
| 427 | 20240417 | 113400 | 4153965420 | 2445 | 2450 | 2450 | 2445 | 1486 |
| 428 | 20240417 | 113300 | 4150331150 | 2445 | 2450 | 2450 | 2445 | 2790 |
| 429 | 20240417 | 113200 | 4143500240 | 2450 | 2450 | 2450 | 2450 | 437 |
| 430 | 20240417 | 113100 | 4142429590 | 2455 | 2450 | 2455 | 2450 | 624 |
| 431 | 20240417 | 113000 | 4140900780 | 2455 | 2460 | 2460 | 2455 | 524 |
| 432 | 20240417 | 112900 | 4139614240 | 2460 | 2460 | 2460 | 2460 | 1 |
| 433 | 20240417 | 112800 | 4139611780 | 2455 | 2450 | 2455 | 2450 | 735 |
| 434 | 20240417 | 112700 | 4137808320 | 2450 | 2450 | 2450 | 2450 | 2119 |
| 435 | 20240417 | 112600 | 4132616770 | 2455 | 2450 | 2455 | 2450 | 601 |
| 436 | 20240417 | 112500 | 4131144270 | 2450 | 2450 | 2450 | 2450 | 4812 |
| 437 | 20240417 | 112400 | 4119354870 | 2450 | 2450 | 2450 | 2450 | 8959 |
| 438 | 20240417 | 112300 | 4097405320 | 2450 | 2450 | 2450 | 2450 | 1557 |
| 439 | 20240417 | 112200 | 4093590670 | 2450 | 2450 | 2455 | 2450 | 1429 |
| 440 | 20240417 | 112100 | 4090086220 | 2455 | 2455 | 2455 | 2455 | 512 |
| 441 | 20240417 | 112000 | 4088829260 | 2455 | 2455 | 2455 | 2455 | 155 |
| 442 | 20240417 | 111900 | 4088448735 | 2455 | 2450 | 2455 | 2450 | 2774 |
| 443 | 20240417 | 111800 | 4081652375 | 2450 | 2450 | 2455 | 2450 | 4232 |
| 444 | 20240417 | 111700 | 4071283970 | 2455 | 2455 | 2455 | 2455 | 704 |
| 445 | 20240417 | 111600 | 4069555650 | 2455 | 2455 | 2455 | 2455 | 378 |
| 446 | 20240417 | 111500 | 4068627660 | 2450 | 2460 | 2460 | 2450 | 1237 |
| 447 | 20240417 | 111400 | 4065592010 | 2455 | 2455 | 2455 | 2450 | 412 |
| 448 | 20240417 | 111300 | 4064580555 | 2450 | 2455 | 2455 | 2450 | 3972 |
| 449 | 20240417 | 111200 | 4054845990 | 2455 | 2455 | 2460 | 2455 | 397 |
| 450 | 20240417 | 111100 | 4053871255 | 2450 | 2460 | 2460 | 2450 | 1368 |
| 451 | 20240417 | 111000 | 4050513400 | 2455 | 2455 | 2455 | 2455 | 600 |
| 452 | 20240417 | 110900 | 4049040400 | 2455 | 2460 | 2460 | 2455 | 2819 |
| 453 | 20240417 | 110800 | 4042114520 | 2460 | 2460 | 2460 | 2460 | 2234 |
| 454 | 20240417 | 110700 | 4036618880 | 2460 | 2465 | 2470 | 2460 | 155 |
| 455 | 20240417 | 110600 | 4036236790 | 2475 | 2465 | 2475 | 2460 | 3763 |
| 456 | 20240417 | 110500 | 4026979775 | 2460 | 2460 | 2460 | 2460 | 261 |
| 457 | 20240417 | 110400 | 4026337715 | 2460 | 2460 | 2460 | 2455 | 870 |
| 458 | 20240417 | 110300 | 4024199795 | 2455 | 2465 | 2465 | 2455 | 365 |
| 459 | 20240417 | 110200 | 4023301645 | 2465 | 2460 | 2465 | 2460 | 586 |
| 460 | 20240417 | 110100 | 4021860075 | 2460 | 2460 | 2460 | 2460 | 284 |
| 461 | 20240417 | 110000 | 4021161435 | 2460 | 2460 | 2460 | 2450 | 4957 |
| 462 | 20240417 | 105900 | 4009001645 | 2460 | 2460 | 2460 | 2460 | 80 |
| 463 | 20240417 | 105800 | 4008804845 | 2460 | 2460 | 2460 | 2455 | 3344 |
| 464 | 20240417 | 105700 | 4000594805 | 2460 | 2455 | 2460 | 2455 | 6099 |
| 465 | 20240417 | 105600 | 3985620445 | 2455 | 2455 | 2460 | 2455 | 3705 |
| 466 | 20240417 | 105500 | 3976524645 | 2455 | 2465 | 2465 | 2455 | 4998 |
| 467 | 20240417 | 105400 | 3964232195 | 2465 | 2465 | 2470 | 2460 | 4549 |
| 468 | 20240417 | 105300 | 3953028395 | 2465 | 2475 | 2475 | 2465 | 5523 |
| 469 | 20240417 | 105200 | 3939393370 | 2475 | 2475 | 2475 | 2475 | 1071 |
| 470 | 20240417 | 105100 | 3936742645 | 2475 | 2475 | 2480 | 2475 | 2632 |
| 471 | 20240417 | 105000 | 3930227395 | 2480 | 2480 | 2480 | 2480 | 100 |
| 472 | 20240417 | 104900 | 3929979395 | 2475 | 2475 | 2480 | 2475 | 2241 |
| 473 | 20240417 | 104800 | 3924425720 | 2480 | 2485 | 2485 | 2480 | 491 |
| 474 | 20240417 | 104700 | 3923206625 | 2480 | 2485 | 2490 | 2480 | 7601 |
| 475 | 20240417 | 104600 | 3904327600 | 2490 | 2490 | 2495 | 2485 | 4816 |
| 476 | 20240417 | 104500 | 3892334850 | 2490 | 2490 | 2495 | 2485 | 12790 |
| 477 | 20240417 | 104400 | 3860472385 | 2485 | 2480 | 2485 | 2480 | 2707 |
| 478 | 20240417 | 104300 | 3853750680 | 2470 | 2470 | 2475 | 2470 | 3127 |
| 479 | 20240417 | 104200 | 3846018525 | 2480 | 2480 | 2480 | 2470 | 1873 |
| 480 | 20240417 | 104100 | 3841380115 | 2475 | 2470 | 2475 | 2470 | 1609 |
| 481 | 20240417 | 104000 | 3837401490 | 2470 | 2470 | 2475 | 2470 | 3175 |
| 482 | 20240417 | 103900 | 3829550740 | 2470 | 2465 | 2470 | 2465 | 2733 |
| 483 | 20240417 | 103800 | 3822811395 | 2465 | 2460 | 2465 | 2460 | 1039 |
| 484 | 20240417 | 103700 | 3820255275 | 2460 | 2460 | 2460 | 2460 | 231 |
| 485 | 20240417 | 103600 | 3819687015 | 2455 | 2460 | 2460 | 2455 | 423 |
| 486 | 20240417 | 103500 | 3818647935 | 2460 | 2455 | 2460 | 2450 | 492 |
| 487 | 20240417 | 103400 | 3817439255 | 2450 | 2450 | 2450 | 2450 | 11591 |
| 488 | 20240417 | 103300 | 3789041305 | 2450 | 2455 | 2460 | 2450 | 3580 |
| 489 | 20240417 | 103200 | 3780252005 | 2455 | 2465 | 2465 | 2455 | 2184 |
| 490 | 20240417 | 103100 | 3774883305 | 2465 | 2460 | 2465 | 2460 | 502 |
| 491 | 20240417 | 103000 | 3773648380 | 2455 | 2455 | 2460 | 2455 | 1621 |
| 492 | 20240417 | 102900 | 3769668820 | 2455 | 2470 | 2470 | 2455 | 16027 |
| 493 | 20240417 | 102800 | 3730258640 | 2470 | 2470 | 2475 | 2465 | 3809 |
| 494 | 20240417 | 102700 | 3720868605 | 2475 | 2470 | 2475 | 2470 | 3098 |
| 495 | 20240417 | 102600 | 3713216405 | 2465 | 2470 | 2470 | 2465 | 4105 |
| 496 | 20240417 | 102500 | 3703096500 | 2470 | 2465 | 2470 | 2455 | 10416 |
| 497 | 20240417 | 102400 | 3677460940 | 2465 | 2475 | 2475 | 2465 | 8089 |
| 498 | 20240417 | 102300 | 3657500350 | 2475 | 2485 | 2495 | 2470 | 20093 |
| 499 | 20240417 | 102200 | 3607644250 | 2485 | 2500 | 2500 | 2485 | 18370 |
| 500 | 20240417 | 102100 | 3561822955 | 2500 | 2495 | 2500 | 2485 | 43306 |
| 501 | 20240417 | 102000 | 3453789880 | 2495 | 2485 | 2500 | 2480 | 42025 |
| 502 | 20240417 | 101900 | 3349083290 | 2480 | 2480 | 2485 | 2470 | 28911 |
| 503 | 20240417 | 101800 | 3277384145 | 2480 | 2455 | 2480 | 2455 | 40431 |
| 504 | 20240417 | 101700 | 3177677720 | 2450 | 2460 | 2460 | 2450 | 7151 |
| 505 | 20240417 | 101600 | 3160132055 | 2460 | 2460 | 2460 | 2455 | 4708 |
| 506 | 20240417 | 101500 | 3148550475 | 2460 | 2465 | 2465 | 2450 | 9345 |
| 507 | 20240417 | 101400 | 3125614065 | 2450 | 2465 | 2465 | 2445 | 12881 |
| 508 | 20240417 | 101300 | 3093940425 | 2465 | 2465 | 2470 | 2465 | 11152 |
| 509 | 20240417 | 101200 | 3066436545 | 2465 | 2455 | 2465 | 2445 | 8593 |
| 510 | 20240417 | 101100 | 3045319015 | 2455 | 2455 | 2460 | 2445 | 27250 |
| 511 | 20240417 | 101000 | 2978437715 | 2455 | 2450 | 2455 | 2450 | 948 |
| 512 | 20240417 | 100900 | 2976113240 | 2450 | 2445 | 2460 | 2445 | 10575 |
| 513 | 20240417 | 100800 | 2950122610 | 2445 | 2435 | 2470 | 2435 | 19221 |
| 514 | 20240417 | 100700 | 2902925995 | 2430 | 2430 | 2430 | 2430 | 221 |
| 515 | 20240417 | 100600 | 2902388965 | 2430 | 2435 | 2440 | 2430 | 11312 |
| 516 | 20240417 | 100500 | 2874850175 | 2440 | 2445 | 2445 | 2440 | 3029 |
| 517 | 20240417 | 100400 | 2867453750 | 2445 | 2440 | 2445 | 2440 | 3064 |
| 518 | 20240417 | 100300 | 2859964820 | 2440 | 2435 | 2445 | 2435 | 3052 |
| 519 | 20240417 | 100200 | 2852520130 | 2435 | 2430 | 2435 | 2430 | 1686 |
| 520 | 20240417 | 100100 | 2848417925 | 2425 | 2425 | 2435 | 2425 | 6358 |
| 521 | 20240417 | 100000 | 2832975660 | 2425 | 2425 | 2430 | 2425 | 2501 |
| 522 | 20240417 | 095900 | 2826908200 | 2425 | 2430 | 2430 | 2425 | 5114 |
| 523 | 20240417 | 095800 | 2814495960 | 2435 | 2430 | 2435 | 2425 | 5715 |
| 524 | 20240417 | 095700 | 2800622050 | 2430 | 2435 | 2440 | 2430 | 7884 |
| 525 | 20240417 | 095600 | 2781453900 | 2440 | 2430 | 2440 | 2425 | 7209 |
| 526 | 20240417 | 095500 | 2763964025 | 2425 | 2425 | 2430 | 2420 | 6312 |
| 527 | 20240417 | 095400 | 2748655550 | 2425 | 2430 | 2435 | 2425 | 1599 |
| 528 | 20240417 | 095300 | 2744775410 | 2430 | 2435 | 2440 | 2430 | 5825 |
| 529 | 20240417 | 095200 | 2730619710 | 2435 | 2450 | 2450 | 2435 | 5829 |
| 530 | 20240417 | 095100 | 2716406450 | 2445 | 2450 | 2450 | 2440 | 5649 |
| 531 | 20240417 | 095000 | 2702604090 | 2455 | 2460 | 2460 | 2450 | 2329 |
| 532 | 20240417 | 094900 | 2696890445 | 2455 | 2450 | 2455 | 2445 | 948 |
| 533 | 20240417 | 094800 | 2694567795 | 2445 | 2440 | 2450 | 2440 | 1792 |
| 534 | 20240417 | 094700 | 2690185395 | 2445 | 2445 | 2450 | 2440 | 2949 |
| 535 | 20240417 | 094600 | 2682981575 | 2445 | 2440 | 2450 | 2440 | 2988 |
| 536 | 20240417 | 094500 | 2675678125 | 2440 | 2460 | 2460 | 2435 | 30039 |
| 537 | 20240417 | 094400 | 2602293280 | 2460 | 2460 | 2460 | 2455 | 9912 |
| 538 | 20240417 | 094300 | 2577958325 | 2460 | 2460 | 2460 | 2455 | 3244 |
| 539 | 20240417 | 094200 | 2569986450 | 2455 | 2450 | 2460 | 2450 | 15089 |
| 540 | 20240417 | 094100 | 2532887860 | 2450 | 2450 | 2455 | 2445 | 9824 |
| 541 | 20240417 | 094000 | 2508815315 | 2450 | 2450 | 2450 | 2445 | 1858 |
| 542 | 20240417 | 093900 | 2504266310 | 2450 | 2445 | 2450 | 2435 | 10141 |
| 543 | 20240417 | 093800 | 2479496405 | 2440 | 2430 | 2445 | 2430 | 12754 |
| 544 | 20240417 | 093700 | 2448376530 | 2430 | 2435 | 2440 | 2430 | 9093 |
| 545 | 20240417 | 093600 | 2426258160 | 2435 | 2445 | 2445 | 2435 | 4740 |
| 546 | 20240417 | 093500 | 2414708225 | 2445 | 2435 | 2455 | 2435 | 20400 |
| 547 | 20240417 | 093400 | 2364800810 | 2425 | 2420 | 2435 | 2420 | 10014 |
| 548 | 20240417 | 093300 | 2340527970 | 2425 | 2420 | 2425 | 2415 | 12471 |
| 549 | 20240417 | 093200 | 2310345805 | 2420 | 2415 | 2420 | 2410 | 11023 |
| 550 | 20240417 | 093100 | 2283740720 | 2415 | 2415 | 2420 | 2410 | 6192 |
| 551 | 20240417 | 093000 | 2268794235 | 2415 | 2425 | 2425 | 2415 | 14499 |
| 552 | 20240417 | 092900 | 2233773465 | 2415 | 2430 | 2430 | 2415 | 15256 |
| 553 | 20240417 | 092800 | 2196832180 | 2430 | 2435 | 2440 | 2425 | 12857 |
| 554 | 20240417 | 092700 | 2165547235 | 2440 | 2435 | 2440 | 2425 | 6257 |
| 555 | 20240417 | 092600 | 2150317350 | 2435 | 2435 | 2435 | 2425 | 1532 |
| 556 | 20240417 | 092500 | 2146600065 | 2430 | 2430 | 2430 | 2420 | 4240 |
| 557 | 20240417 | 092400 | 2136304025 | 2430 | 2415 | 2430 | 2415 | 13369 |
| 558 | 20240417 | 092300 | 2103905105 | 2415 | 2420 | 2425 | 2415 | 9454 |
| 559 | 20240417 | 092200 | 2081043325 | 2420 | 2420 | 2420 | 2415 | 6267 |
| 560 | 20240417 | 092100 | 2065898815 | 2415 | 2425 | 2425 | 2415 | 5944 |
| 561 | 20240417 | 092000 | 2051515210 | 2425 | 2425 | 2425 | 2415 | 4946 |
| 562 | 20240417 | 091900 | 2039543115 | 2420 | 2420 | 2425 | 2415 | 9506 |
| 563 | 20240417 | 091800 | 2016537010 | 2420 | 2420 | 2425 | 2410 | 8105 |
| 564 | 20240417 | 091700 | 1996953185 | 2420 | 2415 | 2435 | 2415 | 2785 |
| 565 | 20240417 | 091600 | 1990197730 | 2415 | 2430 | 2440 | 2415 | 23329 |
| 566 | 20240417 | 091500 | 1933552165 | 2425 | 2415 | 2430 | 2415 | 9224 |
| 567 | 20240417 | 091400 | 1911214570 | 2410 | 2405 | 2415 | 2405 | 8177 |
| 568 | 20240417 | 091300 | 1891525810 | 2405 | 2415 | 2415 | 2400 | 11368 |
| 569 | 20240417 | 091200 | 1864174300 | 2410 | 2405 | 2410 | 2395 | 17590 |
| 570 | 20240417 | 091100 | 1821889935 | 2400 | 2405 | 2410 | 2395 | 19551 |
| 571 | 20240417 | 091000 | 1774932730 | 2410 | 2410 | 2415 | 2405 | 14048 |
| 572 | 20240417 | 090900 | 1741117250 | 2410 | 2410 | 2415 | 2405 | 16742 |
| 573 | 20240417 | 090800 | 1700783485 | 2410 | 2410 | 2410 | 2405 | 7160 |
| 574 | 20240417 | 090700 | 1683547020 | 2405 | 2410 | 2420 | 2405 | 13848 |
| 575 | 20240417 | 090600 | 1650142385 | 2410 | 2405 | 2425 | 2400 | 50493 |
| 576 | 20240417 | 090500 | 1528672030 | 2415 | 2405 | 2415 | 2400 | 21951 |
| 577 | 20240417 | 090400 | 1475815695 | 2410 | 2390 | 2410 | 2370 | 70100 |
| 578 | 20240417 | 090300 | 1308565815 | 2410 | 2450 | 2465 | 2390 | 115725 |
| 579 | 20240417 | 090200 | 1028465915 | 2450 | 2425 | 2450 | 2420 | 44460 |
| 580 | 20240417 | 090100 | 920158125 | 2425 | 2435 | 2435 | 2420 | 55971 |
| 581 | 20240417 | 090000 | 784168870 | 2435 | 2415 | 2435 | 2385 | 324963 |