28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 5730 |
| 3 | 20240415 | 183100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20240415 | 183000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20240415 | 182900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20240415 | 182800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20240415 | 182700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20240415 | 182600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20240415 | 182500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20240415 | 182400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20240415 | 182300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20240415 | 182200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20240415 | 182100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20240415 | 182000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20240415 | 181900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20240415 | 181800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20240415 | 181700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20240415 | 181600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20240415 | 181500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20240415 | 181400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20240415 | 181300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20240415 | 181200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20240415 | 181100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20240415 | 181000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20240415 | 180900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20240415 | 180800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20240415 | 180700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20240415 | 180600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20240415 | 180500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20240415 | 180400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20240415 | 180300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20240415 | 180200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 5730 |
| 33 | 20240415 | 180100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20240415 | 180000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20240415 | 175900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20240415 | 175800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20240415 | 175700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20240415 | 175600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20240415 | 175500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20240415 | 175400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20240415 | 175300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20240415 | 175200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20240415 | 175100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20240415 | 175000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20240415 | 174900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20240415 | 174800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20240415 | 174700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20240415 | 174600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20240415 | 174500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20240415 | 174400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20240415 | 174300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20240415 | 174200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20240415 | 174100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20240415 | 174000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20240415 | 173900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20240415 | 173800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20240415 | 173700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20240415 | 173600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20240415 | 173500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20240415 | 173400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20240415 | 173300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20240415 | 173200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 5730 |
| 63 | 20240415 | 173100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20240415 | 173000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20240415 | 172900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20240415 | 172800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20240415 | 172700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20240415 | 172600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20240415 | 172500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20240415 | 172400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20240415 | 172300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20240415 | 172200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20240415 | 172100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20240415 | 172000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20240415 | 171900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20240415 | 171800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20240415 | 171700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20240415 | 171600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20240415 | 171500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20240415 | 171400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20240415 | 171300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20240415 | 171200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20240415 | 171100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20240415 | 171000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20240415 | 170900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20240415 | 170800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20240415 | 170700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20240415 | 170600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20240415 | 170500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20240415 | 170400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20240415 | 170300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20240415 | 170200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 5730 |
| 93 | 20240415 | 170100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20240415 | 170000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20240415 | 165900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20240415 | 165800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20240415 | 165700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20240415 | 165600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20240415 | 165500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20240415 | 165400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20240415 | 165300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20240415 | 165200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20240415 | 165100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20240415 | 165000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20240415 | 164900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20240415 | 164800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20240415 | 164700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20240415 | 164600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20240415 | 164500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20240415 | 164400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20240415 | 164300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20240415 | 164200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20240415 | 164100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20240415 | 164000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20240415 | 163900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20240415 | 163800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20240415 | 163700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20240415 | 163600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20240415 | 163500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20240415 | 163400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20240415 | 163300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20240415 | 163200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 5730 |
| 123 | 20240415 | 163100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20240415 | 163000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20240415 | 162900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20240415 | 162800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20240415 | 162700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20240415 | 162600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20240415 | 162500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20240415 | 162400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20240415 | 162300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20240415 | 162200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20240415 | 162100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20240415 | 162000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20240415 | 161900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20240415 | 161800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20240415 | 161700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20240415 | 161600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20240415 | 161500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20240415 | 161400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20240415 | 161300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20240415 | 161200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20240415 | 161100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20240415 | 161000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20240415 | 160900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20240415 | 160800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20240415 | 160700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20240415 | 160600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20240415 | 160500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20240415 | 160400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20240415 | 160300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20240415 | 160200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 5730 |
| 153 | 20240415 | 160100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20240415 | 160000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20240415 | 155900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20240415 | 155800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20240415 | 155700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20240415 | 155600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20240415 | 155500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20240415 | 155400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20240415 | 155300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20240415 | 155200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20240415 | 155100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20240415 | 155000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20240415 | 154900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20240415 | 154800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20240415 | 154700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20240415 | 154600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20240415 | 154500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20240415 | 154400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20240415 | 154300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20240415 | 154200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20240415 | 154100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20240415 | 154000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20240415 | 153900 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20240415 | 153800 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20240415 | 153700 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20240415 | 153600 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20240415 | 153500 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20240415 | 153400 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20240415 | 153300 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20240415 | 153200 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 5730 |
| 183 | 20240415 | 153100 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20240415 | 153000 | 2891794415 | 4490 | 4490 | 4490 | 4490 | 5730 |
| 185 | 20240415 | 152900 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 186 | 20240415 | 152800 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 187 | 20240415 | 152700 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 188 | 20240415 | 152600 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 189 | 20240415 | 152500 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 190 | 20240415 | 152400 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 191 | 20240415 | 152300 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 192 | 20240415 | 152200 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 193 | 20240415 | 152100 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 194 | 20240415 | 152000 | 2866066715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 195 | 20240415 | 151900 | 2866066715 | 4510 | 4515 | 4515 | 4500 | 1117 |
| 196 | 20240415 | 151800 | 2861029605 | 4510 | 4515 | 4515 | 4505 | 356 |
| 197 | 20240415 | 151700 | 2859424760 | 4515 | 4515 | 4515 | 4515 | 1001 |
| 198 | 20240415 | 151600 | 2854905245 | 4515 | 4510 | 4515 | 4510 | 1578 |
| 199 | 20240415 | 151500 | 2847784445 | 4510 | 4515 | 4515 | 4510 | 2463 |
| 200 | 20240415 | 151400 | 2836676290 | 4515 | 4515 | 4515 | 4500 | 4019 |
| 201 | 20240415 | 151300 | 2818575925 | 4515 | 4500 | 4515 | 4500 | 3184 |
| 202 | 20240415 | 151200 | 2804231935 | 4490 | 4500 | 4500 | 4490 | 2895 |
| 203 | 20240415 | 151100 | 2791205775 | 4500 | 4500 | 4500 | 4490 | 225 |
| 204 | 20240415 | 151000 | 2790194415 | 4500 | 4490 | 4500 | 4490 | 1911 |
| 205 | 20240415 | 150900 | 2781607010 | 4490 | 4490 | 4495 | 4480 | 6372 |
| 206 | 20240415 | 150800 | 2753052360 | 4500 | 4500 | 4500 | 4490 | 2934 |
| 207 | 20240415 | 150700 | 2739859005 | 4515 | 4515 | 4515 | 4515 | 32 |
| 208 | 20240415 | 150600 | 2739714525 | 4515 | 4510 | 4515 | 4510 | 530 |
| 209 | 20240415 | 150500 | 2737324095 | 4510 | 4515 | 4515 | 4510 | 82 |
| 210 | 20240415 | 150400 | 2736954265 | 4515 | 4510 | 4515 | 4510 | 712 |
| 211 | 20240415 | 150300 | 2733742345 | 4510 | 4510 | 4510 | 4510 | 2331 |
| 212 | 20240415 | 150200 | 2723229535 | 4510 | 4510 | 4510 | 4510 | 6 |
| 213 | 20240415 | 150100 | 2723202475 | 4510 | 4510 | 4510 | 4510 | 11 |
| 214 | 20240415 | 150000 | 2723152865 | 4510 | 4505 | 4510 | 4505 | 4083 |
| 215 | 20240415 | 145900 | 2704758920 | 4505 | 4500 | 4505 | 4500 | 1120 |
| 216 | 20240415 | 145800 | 2699718420 | 4500 | 4500 | 4500 | 4495 | 1823 |
| 217 | 20240415 | 145700 | 2691517775 | 4500 | 4495 | 4500 | 4495 | 1384 |
| 218 | 20240415 | 145600 | 2685296670 | 4495 | 4485 | 4495 | 4485 | 5435 |
| 219 | 20240415 | 145500 | 2660919135 | 4485 | 4485 | 4485 | 4485 | 11 |
| 220 | 20240415 | 145400 | 2660869800 | 4485 | 4485 | 4485 | 4485 | 6 |
| 221 | 20240415 | 145300 | 2660842890 | 4485 | 4485 | 4485 | 4485 | 377 |
| 222 | 20240415 | 145200 | 2659152045 | 4485 | 4485 | 4485 | 4485 | 12 |
| 223 | 20240415 | 145100 | 2659098225 | 4485 | 4485 | 4485 | 4480 | 985 |
| 224 | 20240415 | 145000 | 2654680750 | 4485 | 4480 | 4485 | 4480 | 470 |
| 225 | 20240415 | 144900 | 2652575095 | 4485 | 4485 | 4485 | 4485 | 1127 |
| 226 | 20240415 | 144800 | 2647520500 | 4490 | 4490 | 4490 | 4490 | 368 |
| 227 | 20240415 | 144700 | 2645868180 | 4490 | 4485 | 4490 | 4485 | 262 |
| 228 | 20240415 | 144600 | 2644693105 | 4490 | 4495 | 4495 | 4490 | 699 |
| 229 | 20240415 | 144500 | 2641552745 | 4495 | 4485 | 4495 | 4485 | 3 |
| 230 | 20240415 | 144400 | 2641539280 | 4495 | 4485 | 4495 | 4485 | 26 |
| 231 | 20240415 | 144300 | 2641422560 | 4495 | 4485 | 4495 | 4485 | 759 |
| 232 | 20240415 | 144200 | 2638018435 | 4485 | 4490 | 4490 | 4485 | 550 |
| 233 | 20240415 | 144100 | 2635551435 | 4490 | 4490 | 4490 | 4490 | 367 |
| 234 | 20240415 | 144000 | 2633903605 | 4490 | 4490 | 4490 | 4490 | 1 |
| 235 | 20240415 | 143900 | 2633899115 | 4490 | 4485 | 4490 | 4485 | 1101 |
| 236 | 20240415 | 143800 | 2628960625 | 4490 | 4495 | 4495 | 4485 | 1243 |
| 237 | 20240415 | 143700 | 2623375875 | 4500 | 4500 | 4500 | 4500 | 0 |
| 238 | 20240415 | 143600 | 2623375875 | 4500 | 4500 | 4500 | 4500 | 1 |
| 239 | 20240415 | 143500 | 2623371375 | 4500 | 4495 | 4500 | 4495 | 377 |
| 240 | 20240415 | 143400 | 2621674920 | 4495 | 4490 | 4495 | 4490 | 162 |
| 241 | 20240415 | 143300 | 2620947435 | 4495 | 4500 | 4500 | 4490 | 554 |
| 242 | 20240415 | 143200 | 2618456270 | 4500 | 4500 | 4500 | 4500 | 2 |
| 243 | 20240415 | 143100 | 2618447270 | 4500 | 4500 | 4500 | 4500 | 2 |
| 244 | 20240415 | 143000 | 2618438270 | 4500 | 4490 | 4500 | 4490 | 518 |
| 245 | 20240415 | 142900 | 2616110605 | 4495 | 4490 | 4495 | 4490 | 379 |
| 246 | 20240415 | 142800 | 2614408890 | 4495 | 4495 | 4500 | 4495 | 370 |
| 247 | 20240415 | 142700 | 2612745735 | 4495 | 4495 | 4495 | 4495 | 3687 |
| 248 | 20240415 | 142600 | 2596172670 | 4500 | 4505 | 4505 | 4500 | 2 |
| 249 | 20240415 | 142500 | 2596163665 | 4505 | 4495 | 4505 | 4495 | 1362 |
| 250 | 20240415 | 142400 | 2590032385 | 4505 | 4505 | 4505 | 4505 | 10 |
| 251 | 20240415 | 142300 | 2589987335 | 4500 | 4505 | 4510 | 4500 | 2681 |
| 252 | 20240415 | 142200 | 2577922435 | 4500 | 4500 | 4500 | 4500 | 1563 |
| 253 | 20240415 | 142100 | 2570888935 | 4500 | 4500 | 4500 | 4500 | 1 |
| 254 | 20240415 | 142000 | 2570884435 | 4505 | 4505 | 4505 | 4505 | 367 |
| 255 | 20240415 | 141900 | 2569231100 | 4505 | 4500 | 4510 | 4495 | 3302 |
| 256 | 20240415 | 141800 | 2554355875 | 4510 | 4500 | 4510 | 4495 | 2509 |
| 257 | 20240415 | 141700 | 2543066120 | 4500 | 4495 | 4500 | 4490 | 1629 |
| 258 | 20240415 | 141600 | 2535744395 | 4500 | 4500 | 4500 | 4500 | 1 |
| 259 | 20240415 | 141500 | 2535739895 | 4500 | 4495 | 4500 | 4495 | 2020 |
| 260 | 20240415 | 141400 | 2526658140 | 4505 | 4505 | 4505 | 4500 | 807 |
| 261 | 20240415 | 141300 | 2523026625 | 4505 | 4500 | 4505 | 4500 | 1294 |
| 262 | 20240415 | 141200 | 2517201465 | 4510 | 4505 | 4510 | 4500 | 15747 |
| 263 | 20240415 | 141100 | 2446338015 | 4505 | 4500 | 4505 | 4500 | 502 |
| 264 | 20240415 | 141000 | 2444079005 | 4510 | 4510 | 4510 | 4510 | 384 |
| 265 | 20240415 | 140900 | 2442347165 | 4505 | 4510 | 4510 | 4505 | 1316 |
| 266 | 20240415 | 140800 | 2436416525 | 4510 | 4500 | 4510 | 4500 | 7017 |
| 267 | 20240415 | 140700 | 2404832510 | 4500 | 4495 | 4500 | 4495 | 528 |
| 268 | 20240415 | 140600 | 2402459040 | 4490 | 4495 | 4495 | 4490 | 1884 |
| 269 | 20240415 | 140500 | 2393991810 | 4495 | 4495 | 4495 | 4495 | 366 |
| 270 | 20240415 | 140400 | 2392346640 | 4485 | 4490 | 4490 | 4485 | 746 |
| 271 | 20240415 | 140300 | 2388997600 | 4500 | 4480 | 4500 | 4480 | 2156 |
| 272 | 20240415 | 140200 | 2379337520 | 4480 | 4495 | 4495 | 4480 | 1339 |
| 273 | 20240415 | 140100 | 2373334850 | 4495 | 4500 | 4500 | 4480 | 5721 |
| 274 | 20240415 | 140000 | 2347643005 | 4500 | 4495 | 4500 | 4495 | 5182 |
| 275 | 20240415 | 135900 | 2324349665 | 4480 | 4480 | 4480 | 4480 | 0 |
| 276 | 20240415 | 135800 | 2324349665 | 4480 | 4475 | 4480 | 4475 | 3619 |
| 277 | 20240415 | 135700 | 2308142860 | 4480 | 4480 | 4480 | 4480 | 3800 |
| 278 | 20240415 | 135600 | 2291118860 | 4470 | 4470 | 4470 | 4470 | 2 |
| 279 | 20240415 | 135500 | 2291109920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 280 | 20240415 | 135400 | 2291109920 | 4480 | 4480 | 4480 | 4480 | 751 |
| 281 | 20240415 | 135300 | 2287745440 | 4480 | 4485 | 4485 | 4475 | 1639 |
| 282 | 20240415 | 135200 | 2280409925 | 4485 | 4485 | 4485 | 4485 | 366 |
| 283 | 20240415 | 135100 | 2278768415 | 4485 | 4475 | 4485 | 4475 | 302 |
| 284 | 20240415 | 135000 | 2277416950 | 4475 | 4475 | 4475 | 4475 | 0 |
| 285 | 20240415 | 134900 | 2277416950 | 4475 | 4475 | 4475 | 4475 | 121 |
| 286 | 20240415 | 134800 | 2276875475 | 4475 | 4475 | 4475 | 4475 | 47 |
| 287 | 20240415 | 134700 | 2276665150 | 4485 | 4485 | 4485 | 4485 | 955 |
| 288 | 20240415 | 134600 | 2272381975 | 4470 | 4475 | 4475 | 4470 | 1000 |
| 289 | 20240415 | 134500 | 2267907995 | 4485 | 4485 | 4485 | 4485 | 1001 |
| 290 | 20240415 | 134400 | 2263418510 | 4490 | 4490 | 4490 | 4490 | 1 |
| 291 | 20240415 | 134300 | 2263414020 | 4475 | 4475 | 4475 | 4475 | 0 |
| 292 | 20240415 | 134200 | 2263414020 | 4475 | 4465 | 4475 | 4465 | 14659 |
| 293 | 20240415 | 134100 | 2197890135 | 4465 | 4465 | 4465 | 4465 | 0 |
| 294 | 20240415 | 134000 | 2197890135 | 4465 | 4465 | 4465 | 4465 | 0 |
| 295 | 20240415 | 133900 | 2197890135 | 4465 | 4465 | 4465 | 4465 | 566 |
| 296 | 20240415 | 133800 | 2195362945 | 4460 | 4460 | 4460 | 4460 | 1018 |
| 297 | 20240415 | 133700 | 2190822665 | 4465 | 4470 | 4470 | 4465 | 1278 |
| 298 | 20240415 | 133600 | 2185110010 | 4470 | 4480 | 4480 | 4460 | 22796 |
| 299 | 20240415 | 133500 | 2083186280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 300 | 20240415 | 133400 | 2083186280 | 4490 | 4490 | 4490 | 4490 | 367 |
| 301 | 20240415 | 133300 | 2081538450 | 4490 | 4490 | 4490 | 4490 | 1 |
| 302 | 20240415 | 133200 | 2081533960 | 4480 | 4480 | 4480 | 4480 | 100 |
| 303 | 20240415 | 133100 | 2081085960 | 4490 | 4490 | 4490 | 4485 | 369 |
| 304 | 20240415 | 133000 | 2079429155 | 4500 | 4500 | 4500 | 4500 | 0 |
| 305 | 20240415 | 132900 | 2079429155 | 4500 | 4495 | 4500 | 4495 | 446 |
| 306 | 20240415 | 132800 | 2077423980 | 4495 | 4490 | 4495 | 4490 | 101 |
| 307 | 20240415 | 132700 | 2076970235 | 4485 | 4485 | 4485 | 4485 | 200 |
| 308 | 20240415 | 132600 | 2076073235 | 4495 | 4495 | 4495 | 4495 | 368 |
| 309 | 20240415 | 132500 | 2074419075 | 4495 | 4495 | 4495 | 4495 | 0 |
| 310 | 20240415 | 132400 | 2074419075 | 4495 | 4495 | 4495 | 4485 | 1367 |
| 311 | 20240415 | 132300 | 2068284410 | 4495 | 4495 | 4495 | 4495 | 1 |
| 312 | 20240415 | 132200 | 2068279915 | 4485 | 4485 | 4485 | 4485 | 500 |
| 313 | 20240415 | 132100 | 2066037415 | 4495 | 4485 | 4495 | 4485 | 513 |
| 314 | 20240415 | 132000 | 2063732950 | 4495 | 4490 | 4495 | 4490 | 2 |
| 315 | 20240415 | 131900 | 2063723965 | 4490 | 4495 | 4495 | 4490 | 699 |
| 316 | 20240415 | 131800 | 2060584455 | 4495 | 4495 | 4495 | 4480 | 833 |
| 317 | 20240415 | 131700 | 2056841620 | 4480 | 4500 | 4500 | 4480 | 1502 |
| 318 | 20240415 | 131600 | 2050109370 | 4500 | 4485 | 4500 | 4485 | 5112 |
| 319 | 20240415 | 131500 | 2027150900 | 4485 | 4470 | 4485 | 4470 | 3288 |
| 320 | 20240415 | 131400 | 2012438130 | 4465 | 4465 | 4465 | 4465 | 1 |
| 321 | 20240415 | 131300 | 2012433665 | 4465 | 4465 | 4465 | 4465 | 0 |
| 322 | 20240415 | 131200 | 2012433665 | 4465 | 4465 | 4465 | 4465 | 51 |
| 323 | 20240415 | 131100 | 2012205950 | 4465 | 4465 | 4465 | 4465 | 0 |
| 324 | 20240415 | 131000 | 2012205950 | 4465 | 4480 | 4480 | 4465 | 5001 |
| 325 | 20240415 | 130900 | 1989833280 | 4485 | 4485 | 4485 | 4485 | 714 |
| 326 | 20240415 | 130800 | 1986630990 | 4480 | 4480 | 4480 | 4480 | 0 |
| 327 | 20240415 | 130700 | 1986630990 | 4480 | 4490 | 4490 | 4480 | 1521 |
| 328 | 20240415 | 130600 | 1979811685 | 4495 | 4495 | 4495 | 4495 | 366 |
| 329 | 20240415 | 130500 | 1978166515 | 4495 | 4495 | 4495 | 4495 | 158 |
| 330 | 20240415 | 130400 | 1977456305 | 4500 | 4500 | 4500 | 4500 | 0 |
| 331 | 20240415 | 130300 | 1977456305 | 4500 | 4500 | 4500 | 4500 | 365 |
| 332 | 20240415 | 130200 | 1975813805 | 4500 | 4500 | 4500 | 4500 | 0 |
| 333 | 20240415 | 130100 | 1975813805 | 4500 | 4510 | 4510 | 4500 | 516 |
| 334 | 20240415 | 130000 | 1973491285 | 4510 | 4505 | 4510 | 4505 | 586 |
| 335 | 20240415 | 125900 | 1970849515 | 4505 | 4525 | 4525 | 4500 | 725 |
| 336 | 20240415 | 125800 | 1967577790 | 4525 | 4500 | 4550 | 4500 | 24241 |
| 337 | 20240415 | 125700 | 1857673560 | 4500 | 4500 | 4500 | 4500 | 13 |
| 338 | 20240415 | 125600 | 1857615060 | 4500 | 4500 | 4500 | 4500 | 1 |
| 339 | 20240415 | 125500 | 1857610560 | 4500 | 4500 | 4500 | 4500 | 366 |
| 340 | 20240415 | 125400 | 1855963560 | 4500 | 4500 | 4500 | 4500 | 50 |
| 341 | 20240415 | 125300 | 1855738560 | 4500 | 4500 | 4500 | 4500 | 367 |
| 342 | 20240415 | 125200 | 1854087060 | 4500 | 4510 | 4510 | 4495 | 1537 |
| 343 | 20240415 | 125100 | 1847173035 | 4510 | 4495 | 4520 | 4495 | 5811 |
| 344 | 20240415 | 125000 | 1821010780 | 4495 | 4490 | 4495 | 4490 | 3784 |
| 345 | 20240415 | 124900 | 1804016955 | 4495 | 4495 | 4500 | 4495 | 780 |
| 346 | 20240415 | 124800 | 1800510850 | 4500 | 4490 | 4500 | 4480 | 2333 |
| 347 | 20240415 | 124700 | 1790040070 | 4490 | 4490 | 4490 | 4490 | 0 |
| 348 | 20240415 | 124600 | 1790040070 | 4490 | 4490 | 4490 | 4485 | 699 |
| 349 | 20240415 | 124500 | 1786905040 | 4495 | 4495 | 4495 | 4495 | 366 |
| 350 | 20240415 | 124400 | 1785259870 | 4485 | 4485 | 4485 | 4485 | 2073 |
| 351 | 20240415 | 124300 | 1775962465 | 4485 | 4485 | 4500 | 4485 | 2446 |
| 352 | 20240415 | 124200 | 1764970320 | 4480 | 4480 | 4480 | 4480 | 166 |
| 353 | 20240415 | 124100 | 1764226640 | 4485 | 4485 | 4485 | 4485 | 1 |
| 354 | 20240415 | 124000 | 1764222155 | 4485 | 4485 | 4485 | 4485 | 541 |
| 355 | 20240415 | 123900 | 1761795770 | 4485 | 4485 | 4485 | 4485 | 169 |
| 356 | 20240415 | 123800 | 1761037805 | 4485 | 4495 | 4495 | 4485 | 3411 |
| 357 | 20240415 | 123700 | 1745739450 | 4495 | 4500 | 4500 | 4490 | 792 |
| 358 | 20240415 | 123600 | 1742181525 | 4500 | 4495 | 4500 | 4490 | 521 |
| 359 | 20240415 | 123500 | 1739839855 | 4495 | 4485 | 4495 | 4485 | 3305 |
| 360 | 20240415 | 123400 | 1725014750 | 4485 | 4485 | 4485 | 4485 | 100 |
| 361 | 20240415 | 123300 | 1724566250 | 4485 | 4485 | 4485 | 4485 | 0 |
| 362 | 20240415 | 123200 | 1724566250 | 4485 | 4480 | 4485 | 4475 | 2058 |
| 363 | 20240415 | 123100 | 1715345915 | 4485 | 4460 | 4490 | 4460 | 7193 |
| 364 | 20240415 | 123000 | 1683227475 | 4450 | 4460 | 4460 | 4450 | 368 |
| 365 | 20240415 | 122900 | 1681586215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 366 | 20240415 | 122800 | 1681586215 | 4460 | 4460 | 4460 | 4455 | 1783 |
| 367 | 20240415 | 122700 | 1673636785 | 4460 | 4460 | 4460 | 4460 | 1276 |
| 368 | 20240415 | 122600 | 1667945825 | 4455 | 4455 | 4455 | 4455 | 0 |
| 369 | 20240415 | 122500 | 1667945825 | 4455 | 4450 | 4455 | 4450 | 4160 |
| 370 | 20240415 | 122400 | 1649433210 | 4450 | 4450 | 4450 | 4450 | 5 |
| 371 | 20240415 | 122300 | 1649410960 | 4450 | 4450 | 4450 | 4450 | 10 |
| 372 | 20240415 | 122200 | 1649366460 | 4450 | 4450 | 4450 | 4450 | 366 |
| 373 | 20240415 | 122100 | 1647737760 | 4450 | 4450 | 4450 | 4450 | 0 |
| 374 | 20240415 | 122000 | 1647737760 | 4450 | 4445 | 4450 | 4445 | 365 |
| 375 | 20240415 | 121900 | 1646113620 | 4450 | 4445 | 4450 | 4445 | 399 |
| 376 | 20240415 | 121800 | 1644339065 | 4450 | 4450 | 4450 | 4450 | 0 |
| 377 | 20240415 | 121700 | 1644339065 | 4450 | 4450 | 4450 | 4450 | 366 |
| 378 | 20240415 | 121600 | 1642710365 | 4450 | 4450 | 4450 | 4450 | 0 |
| 379 | 20240415 | 121500 | 1642710365 | 4450 | 4450 | 4450 | 4450 | 731 |
| 380 | 20240415 | 121400 | 1639457415 | 4450 | 4450 | 4450 | 4450 | 692 |
| 381 | 20240415 | 121300 | 1636378015 | 4450 | 4450 | 4450 | 4450 | 10 |
| 382 | 20240415 | 121200 | 1636333515 | 4460 | 4460 | 4460 | 4460 | 365 |
| 383 | 20240415 | 121100 | 1634705615 | 4460 | 4460 | 4460 | 4460 | 0 |
| 384 | 20240415 | 121000 | 1634705615 | 4460 | 4450 | 4460 | 4450 | 382 |
| 385 | 20240415 | 120900 | 1633004550 | 4450 | 4450 | 4450 | 4450 | 190 |
| 386 | 20240415 | 120800 | 1632159050 | 4450 | 4450 | 4450 | 4450 | 0 |
| 387 | 20240415 | 120700 | 1632159050 | 4450 | 4445 | 4450 | 4445 | 142 |
| 388 | 20240415 | 120600 | 1631527850 | 4450 | 4450 | 4450 | 4450 | 66 |
| 389 | 20240415 | 120500 | 1631234150 | 4455 | 4450 | 4455 | 4450 | 385 |
| 390 | 20240415 | 120400 | 1629519475 | 4450 | 4450 | 4450 | 4450 | 593 |
| 391 | 20240415 | 120300 | 1626880625 | 4450 | 4450 | 4450 | 4450 | 4120 |
| 392 | 20240415 | 120200 | 1608546625 | 4445 | 4445 | 4445 | 4445 | 5056 |
| 393 | 20240415 | 120100 | 1586072705 | 4445 | 4445 | 4445 | 4445 | 6011 |
| 394 | 20240415 | 120000 | 1559353810 | 4445 | 4440 | 4445 | 4440 | 193 |
| 395 | 20240415 | 115900 | 1558496885 | 4450 | 4450 | 4450 | 4450 | 1365 |
| 396 | 20240415 | 115800 | 1552422635 | 4450 | 4450 | 4450 | 4450 | 36 |
| 397 | 20240415 | 115700 | 1552262435 | 4450 | 4450 | 4450 | 4440 | 789 |
| 398 | 20240415 | 115600 | 1548752465 | 4450 | 4455 | 4455 | 4445 | 750 |
| 399 | 20240415 | 115500 | 1545418700 | 4455 | 4455 | 4455 | 4455 | 1 |
| 400 | 20240415 | 115400 | 1545414245 | 4455 | 4445 | 4455 | 4445 | 319 |
| 401 | 20240415 | 115300 | 1543996270 | 4460 | 4455 | 4465 | 4450 | 1967 |
| 402 | 20240415 | 115200 | 1535235170 | 4465 | 4455 | 4470 | 4455 | 4676 |
| 403 | 20240415 | 115100 | 1514401345 | 4455 | 4460 | 4460 | 4440 | 755 |
| 404 | 20240415 | 115000 | 1511041190 | 4460 | 4450 | 4465 | 4450 | 2992 |
| 405 | 20240415 | 114900 | 1497726765 | 4450 | 4440 | 4450 | 4440 | 2204 |
| 406 | 20240415 | 114800 | 1487933945 | 4440 | 4440 | 4440 | 4440 | 0 |
| 407 | 20240415 | 114700 | 1487933945 | 4440 | 4435 | 4440 | 4435 | 51 |
| 408 | 20240415 | 114600 | 1487707755 | 4440 | 4450 | 4465 | 4435 | 8684 |
| 409 | 20240415 | 114500 | 1449115335 | 4450 | 4440 | 4450 | 4440 | 4385 |
| 410 | 20240415 | 114400 | 1429645905 | 4440 | 4420 | 4440 | 4420 | 11058 |
| 411 | 20240415 | 114300 | 1380662180 | 4420 | 4420 | 4420 | 4420 | 1 |
| 412 | 20240415 | 114200 | 1380657760 | 4420 | 4420 | 4420 | 4420 | 1 |
| 413 | 20240415 | 114100 | 1380653340 | 4415 | 4415 | 4415 | 4415 | 71 |
| 414 | 20240415 | 114000 | 1380339875 | 4415 | 4415 | 4415 | 4415 | 500 |
| 415 | 20240415 | 113900 | 1378132375 | 4415 | 4410 | 4415 | 4410 | 2849 |
| 416 | 20240415 | 113800 | 1365567785 | 4410 | 4400 | 4410 | 4400 | 860 |
| 417 | 20240415 | 113700 | 1361783655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 418 | 20240415 | 113600 | 1361783655 | 4395 | 4395 | 4395 | 4395 | 17 |
| 419 | 20240415 | 113500 | 1361708940 | 4395 | 4395 | 4395 | 4395 | 365 |
| 420 | 20240415 | 113400 | 1360104765 | 4395 | 4395 | 4395 | 4395 | 0 |
| 421 | 20240415 | 113300 | 1360104765 | 4395 | 4395 | 4395 | 4395 | 1281 |
| 422 | 20240415 | 113200 | 1354474770 | 4395 | 4395 | 4395 | 4395 | 50 |
| 423 | 20240415 | 113100 | 1354255020 | 4405 | 4405 | 4405 | 4405 | 366 |
| 424 | 20240415 | 113000 | 1352642790 | 4405 | 4405 | 4405 | 4405 | 1 |
| 425 | 20240415 | 112900 | 1352638385 | 4405 | 4400 | 4405 | 4400 | 367 |
| 426 | 20240415 | 112800 | 1351023580 | 4400 | 4400 | 4405 | 4400 | 1671 |
| 427 | 20240415 | 112700 | 1343671175 | 4400 | 4390 | 4400 | 4390 | 151 |
| 428 | 20240415 | 112600 | 1343008275 | 4400 | 4400 | 4400 | 4400 | 371 |
| 429 | 20240415 | 112500 | 1341375875 | 4400 | 4400 | 4400 | 4400 | 1 |
| 430 | 20240415 | 112400 | 1341371475 | 4390 | 4410 | 4410 | 4390 | 2105 |
| 431 | 20240415 | 112300 | 1332112710 | 4410 | 4410 | 4410 | 4410 | 1 |
| 432 | 20240415 | 112200 | 1332108300 | 4400 | 4400 | 4400 | 4400 | 413 |
| 433 | 20240415 | 112100 | 1330291100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 434 | 20240415 | 112000 | 1330291100 | 4400 | 4400 | 4400 | 4400 | 200 |
| 435 | 20240415 | 111900 | 1329411100 | 4400 | 4400 | 4400 | 4400 | 51 |
| 436 | 20240415 | 111800 | 1329186700 | 4410 | 4410 | 4410 | 4410 | 366 |
| 437 | 20240415 | 111700 | 1327572640 | 4410 | 4410 | 4410 | 4410 | 1 |
| 438 | 20240415 | 111600 | 1327568230 | 4400 | 4410 | 4410 | 4400 | 1165 |
| 439 | 20240415 | 111500 | 1322438580 | 4410 | 4410 | 4410 | 4410 | 0 |
| 440 | 20240415 | 111400 | 1322438580 | 4410 | 4400 | 4410 | 4400 | 462 |
| 441 | 20240415 | 111300 | 1320405760 | 4410 | 4400 | 4410 | 4400 | 573 |
| 442 | 20240415 | 111200 | 1317880880 | 4415 | 4405 | 4415 | 4400 | 33 |
| 443 | 20240415 | 111100 | 1317735655 | 4415 | 4405 | 4415 | 4405 | 1901 |
| 444 | 20240415 | 111000 | 1309358080 | 4420 | 4410 | 4420 | 4410 | 995 |
| 445 | 20240415 | 110900 | 1304970120 | 4420 | 4425 | 4425 | 4415 | 536 |
| 446 | 20240415 | 110800 | 1302603575 | 4420 | 4425 | 4425 | 4415 | 1059 |
| 447 | 20240415 | 110700 | 1297921220 | 4425 | 4425 | 4425 | 4425 | 1 |
| 448 | 20240415 | 110600 | 1297916795 | 4430 | 4420 | 4430 | 4420 | 2880 |
| 449 | 20240415 | 110500 | 1285177975 | 4420 | 4420 | 4425 | 4420 | 501 |
| 450 | 20240415 | 110400 | 1282963410 | 4420 | 4420 | 4420 | 4410 | 1599 |
| 451 | 20240415 | 110300 | 1275896340 | 4420 | 4415 | 4420 | 4415 | 916 |
| 452 | 20240415 | 110200 | 1271847630 | 4420 | 4415 | 4420 | 4415 | 949 |
| 453 | 20240415 | 110100 | 1267657785 | 4415 | 4410 | 4415 | 4410 | 1901 |
| 454 | 20240415 | 110000 | 1259266705 | 4415 | 4410 | 4415 | 4410 | 128 |
| 455 | 20240415 | 105900 | 1258702140 | 4405 | 4405 | 4405 | 4405 | 1789 |
| 456 | 20240415 | 105800 | 1250821595 | 4405 | 4405 | 4405 | 4400 | 182 |
| 457 | 20240415 | 105700 | 1250020635 | 4400 | 4400 | 4400 | 4400 | 862 |
| 458 | 20240415 | 105600 | 1246227835 | 4410 | 4405 | 4410 | 4405 | 2 |
| 459 | 20240415 | 105500 | 1246219020 | 4400 | 4400 | 4410 | 4400 | 378 |
| 460 | 20240415 | 105400 | 1244555810 | 4400 | 4395 | 4410 | 4395 | 5614 |
| 461 | 20240415 | 105300 | 1219877835 | 4395 | 4400 | 4400 | 4395 | 416 |
| 462 | 20240415 | 105200 | 1218047685 | 4400 | 4395 | 4400 | 4395 | 293 |
| 463 | 20240415 | 105100 | 1216759900 | 4395 | 4400 | 4400 | 4395 | 1000 |
| 464 | 20240415 | 105000 | 1212362400 | 4400 | 4390 | 4400 | 4390 | 3716 |
| 465 | 20240415 | 104900 | 1196012500 | 4400 | 4400 | 4400 | 4400 | 0 |
| 466 | 20240415 | 104800 | 1196012500 | 4400 | 4400 | 4400 | 4400 | 416 |
| 467 | 20240415 | 104700 | 1194182100 | 4400 | 4395 | 4400 | 4385 | 2150 |
| 468 | 20240415 | 104600 | 1184734105 | 4395 | 4390 | 4395 | 4375 | 71 |
| 469 | 20240415 | 104500 | 1184422285 | 4390 | 4390 | 4390 | 4390 | 1395 |
| 470 | 20240415 | 104400 | 1178298235 | 4385 | 4385 | 4385 | 4385 | 0 |
| 471 | 20240415 | 104300 | 1178298235 | 4385 | 4385 | 4390 | 4385 | 370 |
| 472 | 20240415 | 104200 | 1176675535 | 4390 | 4385 | 4390 | 4385 | 200 |
| 473 | 20240415 | 104100 | 1175798385 | 4375 | 4375 | 4380 | 4375 | 5335 |
| 474 | 20240415 | 104000 | 1152456960 | 4375 | 4375 | 4375 | 4370 | 206 |
| 475 | 20240415 | 103900 | 1151556710 | 4370 | 4370 | 4370 | 4370 | 225 |
| 476 | 20240415 | 103800 | 1150573460 | 4370 | 4370 | 4375 | 4365 | 508 |
| 477 | 20240415 | 103700 | 1148355285 | 4375 | 4375 | 4375 | 4375 | 1 |
| 478 | 20240415 | 103600 | 1148350910 | 4370 | 4365 | 4370 | 4365 | 455 |
| 479 | 20240415 | 103500 | 1146363945 | 4365 | 4370 | 4370 | 4365 | 48 |
| 480 | 20240415 | 103400 | 1146154205 | 4370 | 4370 | 4375 | 4370 | 464 |
| 481 | 20240415 | 103300 | 1144126510 | 4370 | 4370 | 4370 | 4370 | 301 |
| 482 | 20240415 | 103200 | 1142811140 | 4370 | 4360 | 4370 | 4360 | 147 |
| 483 | 20240415 | 103100 | 1142170210 | 4360 | 4360 | 4360 | 4360 | 234 |
| 484 | 20240415 | 103000 | 1141149970 | 4370 | 4370 | 4370 | 4370 | 4 |
| 485 | 20240415 | 102900 | 1141132490 | 4370 | 4365 | 4370 | 4365 | 2351 |
| 486 | 20240415 | 102800 | 1130870370 | 4365 | 4355 | 4365 | 4355 | 1682 |
| 487 | 20240415 | 102700 | 1123545150 | 4350 | 4350 | 4350 | 4350 | 696 |
| 488 | 20240415 | 102600 | 1120517550 | 4350 | 4350 | 4350 | 4350 | 0 |
| 489 | 20240415 | 102500 | 1120517550 | 4350 | 4350 | 4350 | 4350 | 0 |
| 490 | 20240415 | 102400 | 1120517550 | 4350 | 4340 | 4350 | 4340 | 241 |
| 491 | 20240415 | 102300 | 1119471600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 492 | 20240415 | 102200 | 1119471600 | 4350 | 4350 | 4350 | 4350 | 1 |
| 493 | 20240415 | 102100 | 1119467250 | 4340 | 4340 | 4350 | 4340 | 1152 |
| 494 | 20240415 | 102000 | 1114467070 | 4350 | 4350 | 4350 | 4350 | 60 |
| 495 | 20240415 | 101900 | 1114206070 | 4335 | 4335 | 4335 | 4330 | 3032 |
| 496 | 20240415 | 101800 | 1101062735 | 4355 | 4335 | 4355 | 4325 | 4851 |
| 497 | 20240415 | 101700 | 1080038610 | 4355 | 4355 | 4355 | 4330 | 17084 |
| 498 | 20240415 | 101600 | 1005887895 | 4360 | 4360 | 4360 | 4360 | 0 |
| 499 | 20240415 | 101500 | 1005887895 | 4360 | 4360 | 4360 | 4360 | 0 |
| 500 | 20240415 | 101400 | 1005887895 | 4360 | 4375 | 4375 | 4360 | 956 |
| 501 | 20240415 | 101300 | 1001719705 | 4375 | 4380 | 4380 | 4365 | 269 |
| 502 | 20240415 | 101200 | 1000545380 | 4365 | 4365 | 4380 | 4365 | 2264 |
| 503 | 20240415 | 101100 | 990653540 | 4370 | 4365 | 4370 | 4365 | 13 |
| 504 | 20240415 | 101000 | 990596745 | 4365 | 4380 | 4380 | 4365 | 2743 |
| 505 | 20240415 | 100900 | 978610850 | 4380 | 4380 | 4380 | 4380 | 12 |
| 506 | 20240415 | 100800 | 978558290 | 4380 | 4380 | 4380 | 4380 | 1013 |
| 507 | 20240415 | 100700 | 974121350 | 4380 | 4380 | 4380 | 4380 | 0 |
| 508 | 20240415 | 100600 | 974121350 | 4380 | 4380 | 4380 | 4380 | 156 |
| 509 | 20240415 | 100500 | 973438070 | 4380 | 4375 | 4380 | 4370 | 878 |
| 510 | 20240415 | 100400 | 969598590 | 4375 | 4375 | 4380 | 4375 | 952 |
| 511 | 20240415 | 100300 | 965431070 | 4380 | 4370 | 4380 | 4370 | 838 |
| 512 | 20240415 | 100200 | 961767960 | 4370 | 4355 | 4370 | 4355 | 3366 |
| 513 | 20240415 | 100100 | 947097640 | 4355 | 4355 | 4355 | 4350 | 266 |
| 514 | 20240415 | 100000 | 945940530 | 4355 | 4355 | 4355 | 4355 | 168 |
| 515 | 20240415 | 095900 | 945208890 | 4355 | 4350 | 4355 | 4350 | 1255 |
| 516 | 20240415 | 095800 | 939749635 | 4360 | 4360 | 4360 | 4360 | 0 |
| 517 | 20240415 | 095700 | 939749635 | 4360 | 4370 | 4370 | 4355 | 2234 |
| 518 | 20240415 | 095600 | 930017555 | 4360 | 4375 | 4375 | 4360 | 1004 |
| 519 | 20240415 | 095500 | 925638900 | 4375 | 4335 | 4375 | 4335 | 6545 |
| 520 | 20240415 | 095400 | 897186925 | 4330 | 4330 | 4335 | 4330 | 116 |
| 521 | 20240415 | 095300 | 896684625 | 4330 | 4330 | 4330 | 4330 | 3268 |
| 522 | 20240415 | 095200 | 882534185 | 4330 | 4330 | 4335 | 4330 | 1186 |
| 523 | 20240415 | 095100 | 877398705 | 4335 | 4330 | 4335 | 4330 | 321 |
| 524 | 20240415 | 095000 | 876007175 | 4335 | 4335 | 4335 | 4330 | 890 |
| 525 | 20240415 | 094900 | 872149525 | 4340 | 4340 | 4340 | 4335 | 2420 |
| 526 | 20240415 | 094800 | 861658245 | 4335 | 4345 | 4345 | 4335 | 993 |
| 527 | 20240415 | 094700 | 857349055 | 4345 | 4345 | 4345 | 4345 | 4 |
| 528 | 20240415 | 094600 | 857331675 | 4345 | 4350 | 4350 | 4345 | 545 |
| 529 | 20240415 | 094500 | 854963130 | 4350 | 4350 | 4350 | 4350 | 0 |
| 530 | 20240415 | 094400 | 854963130 | 4350 | 4360 | 4360 | 4350 | 5826 |
| 531 | 20240415 | 094300 | 829578165 | 4365 | 4370 | 4370 | 4365 | 778 |
| 532 | 20240415 | 094200 | 826182095 | 4370 | 4380 | 4380 | 4365 | 1506 |
| 533 | 20240415 | 094100 | 819605815 | 4380 | 4380 | 4380 | 4380 | 0 |
| 534 | 20240415 | 094000 | 819605815 | 4380 | 4380 | 4380 | 4380 | 1096 |
| 535 | 20240415 | 093900 | 814805335 | 4370 | 4360 | 4370 | 4355 | 3073 |
| 536 | 20240415 | 093800 | 801406435 | 4365 | 4380 | 4380 | 4365 | 1348 |
| 537 | 20240415 | 093700 | 795512780 | 4380 | 4355 | 4380 | 4355 | 5598 |
| 538 | 20240415 | 093600 | 771027530 | 4355 | 4355 | 4360 | 4355 | 987 |
| 539 | 20240415 | 093500 | 766729090 | 4365 | 4370 | 4370 | 4360 | 620 |
| 540 | 20240415 | 093400 | 764025775 | 4365 | 4345 | 4375 | 4345 | 3822 |
| 541 | 20240415 | 093300 | 747347545 | 4335 | 4325 | 4335 | 4325 | 4368 |
| 542 | 20240415 | 093200 | 728438105 | 4325 | 4325 | 4325 | 4325 | 2330 |
| 543 | 20240415 | 093100 | 718360855 | 4330 | 4330 | 4330 | 4325 | 1413 |
| 544 | 20240415 | 093000 | 712243065 | 4330 | 4330 | 4335 | 4330 | 1996 |
| 545 | 20240415 | 092900 | 703599875 | 4330 | 4325 | 4330 | 4325 | 34 |
| 546 | 20240415 | 092800 | 703452665 | 4320 | 4310 | 4325 | 4310 | 1450 |
| 547 | 20240415 | 092700 | 697188470 | 4315 | 4315 | 4325 | 4310 | 3408 |
| 548 | 20240415 | 092600 | 682493640 | 4315 | 4325 | 4325 | 4315 | 2010 |
| 549 | 20240415 | 092500 | 673800475 | 4320 | 4320 | 4340 | 4320 | 6683 |
| 550 | 20240415 | 092400 | 644904370 | 4315 | 4310 | 4320 | 4310 | 929 |
| 551 | 20240415 | 092300 | 640895690 | 4325 | 4330 | 4330 | 4310 | 27953 |
| 552 | 20240415 | 092200 | 520267565 | 4325 | 4325 | 4340 | 4325 | 1122 |
| 553 | 20240415 | 092100 | 515414165 | 4325 | 4325 | 4325 | 4325 | 20 |
| 554 | 20240415 | 092000 | 515327665 | 4330 | 4325 | 4330 | 4325 | 2868 |
| 555 | 20240415 | 091900 | 502910515 | 4325 | 4330 | 4330 | 4320 | 7145 |
| 556 | 20240415 | 091800 | 472001700 | 4330 | 4330 | 4330 | 4330 | 1328 |
| 557 | 20240415 | 091700 | 466251460 | 4330 | 4345 | 4345 | 4330 | 1777 |
| 558 | 20240415 | 091600 | 458548920 | 4340 | 4325 | 4340 | 4325 | 4378 |
| 559 | 20240415 | 091500 | 439590400 | 4325 | 4340 | 4340 | 4325 | 13194 |
| 560 | 20240415 | 091400 | 382461070 | 4345 | 4335 | 4345 | 4335 | 3228 |
| 561 | 20240415 | 091300 | 368451980 | 4325 | 4340 | 4340 | 4325 | 8202 |
| 562 | 20240415 | 091200 | 332889715 | 4340 | 4350 | 4350 | 4340 | 6967 |
| 563 | 20240415 | 091100 | 302618520 | 4355 | 4360 | 4360 | 4355 | 500 |
| 564 | 20240415 | 091000 | 300440770 | 4360 | 4365 | 4365 | 4360 | 4989 |
| 565 | 20240415 | 090900 | 278688375 | 4365 | 4370 | 4375 | 4365 | 1754 |
| 566 | 20240415 | 090800 | 271023045 | 4370 | 4370 | 4400 | 4370 | 1957 |
| 567 | 20240415 | 090700 | 262470155 | 4375 | 4370 | 4415 | 4370 | 9597 |
| 568 | 20240415 | 090600 | 220458145 | 4375 | 4375 | 4375 | 4355 | 3206 |
| 569 | 20240415 | 090500 | 206468750 | 4370 | 4350 | 4370 | 4335 | 9407 |
| 570 | 20240415 | 090400 | 165450795 | 4360 | 4365 | 4370 | 4355 | 3742 |
| 571 | 20240415 | 090300 | 149119415 | 4365 | 4330 | 4365 | 4330 | 9188 |
| 572 | 20240415 | 090200 | 109179015 | 4315 | 4370 | 4370 | 4315 | 7959 |
| 573 | 20240415 | 090100 | 74680350 | 4355 | 4365 | 4380 | 4350 | 7334 |
| 574 | 20240415 | 090000 | 42730935 | 4370 | 4440 | 4440 | 4365 | 9675 |