29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 38518 |
| 3 | 20240417 | 183700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20240417 | 183600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20240417 | 183500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20240417 | 183400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20240417 | 183300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20240417 | 183200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20240417 | 183100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20240417 | 183000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20240417 | 182900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20240417 | 182800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20240417 | 182700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20240417 | 182600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20240417 | 182500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20240417 | 182400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20240417 | 182300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20240417 | 182200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20240417 | 182100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20240417 | 182000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20240417 | 181900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20240417 | 181800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20240417 | 181700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20240417 | 181600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20240417 | 181500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20240417 | 181400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20240417 | 181300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20240417 | 181200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20240417 | 181100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20240417 | 181000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20240417 | 180900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20240417 | 180800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 38518 |
| 33 | 20240417 | 180700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20240417 | 180600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20240417 | 180500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20240417 | 180400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20240417 | 180300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20240417 | 180200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20240417 | 180100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20240417 | 180000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20240417 | 175900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20240417 | 175800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20240417 | 175700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20240417 | 175600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20240417 | 175500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20240417 | 175400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20240417 | 175300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20240417 | 175200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20240417 | 175100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20240417 | 175000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20240417 | 174900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20240417 | 174800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20240417 | 174700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20240417 | 174600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20240417 | 174500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20240417 | 174400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20240417 | 174300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20240417 | 174200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20240417 | 174100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20240417 | 174000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20240417 | 173900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20240417 | 173800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 38518 |
| 63 | 20240417 | 173700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20240417 | 173600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20240417 | 173500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20240417 | 173400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20240417 | 173300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20240417 | 173200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20240417 | 173100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20240417 | 173000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20240417 | 172900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20240417 | 172800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20240417 | 172700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20240417 | 172600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20240417 | 172500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20240417 | 172400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20240417 | 172300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20240417 | 172200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20240417 | 172100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20240417 | 172000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20240417 | 171900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20240417 | 171800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20240417 | 171700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20240417 | 171600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20240417 | 171500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20240417 | 171400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20240417 | 171300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20240417 | 171200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20240417 | 171100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20240417 | 171000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20240417 | 170900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20240417 | 170800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 38518 |
| 93 | 20240417 | 170700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20240417 | 170600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20240417 | 170500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20240417 | 170400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20240417 | 170300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20240417 | 170200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20240417 | 170100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20240417 | 170000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20240417 | 165900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20240417 | 165800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20240417 | 165700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20240417 | 165600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20240417 | 165500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20240417 | 165400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20240417 | 165300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20240417 | 165200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20240417 | 165100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20240417 | 165000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20240417 | 164900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20240417 | 164800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20240417 | 164700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20240417 | 164600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20240417 | 164500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20240417 | 164400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20240417 | 164300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20240417 | 164200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20240417 | 164100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20240417 | 164000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20240417 | 163900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20240417 | 163800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 38518 |
| 123 | 20240417 | 163700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20240417 | 163600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20240417 | 163500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20240417 | 163400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20240417 | 163300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20240417 | 163200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20240417 | 163100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20240417 | 163000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20240417 | 162900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20240417 | 162800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20240417 | 162700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20240417 | 162600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20240417 | 162500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20240417 | 162400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20240417 | 162300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20240417 | 162200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20240417 | 162100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20240417 | 162000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20240417 | 161900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20240417 | 161800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20240417 | 161700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20240417 | 161600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20240417 | 161500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20240417 | 161400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20240417 | 161300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20240417 | 161200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20240417 | 161100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20240417 | 161000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20240417 | 160900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20240417 | 160800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 38518 |
| 153 | 20240417 | 160700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20240417 | 160600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20240417 | 160500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20240417 | 160400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20240417 | 160300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20240417 | 160200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20240417 | 160100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20240417 | 160000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20240417 | 155900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20240417 | 155800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20240417 | 155700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20240417 | 155600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20240417 | 155500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20240417 | 155400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20240417 | 155300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20240417 | 155200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20240417 | 155100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20240417 | 155000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20240417 | 154900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20240417 | 154800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20240417 | 154700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20240417 | 154600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20240417 | 154500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20240417 | 154400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20240417 | 154300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20240417 | 154200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20240417 | 154100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20240417 | 154000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20240417 | 153900 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20240417 | 153800 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 38518 |
| 183 | 20240417 | 153700 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20240417 | 153600 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20240417 | 153500 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20240417 | 153400 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20240417 | 153300 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20240417 | 153200 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20240417 | 153100 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20240417 | 153000 | 5195854485 | 3400 | 3400 | 3400 | 3400 | 38518 |
| 191 | 20240417 | 152900 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 192 | 20240417 | 152800 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 193 | 20240417 | 152700 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 194 | 20240417 | 152600 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 195 | 20240417 | 152500 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 196 | 20240417 | 152400 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 197 | 20240417 | 152300 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 198 | 20240417 | 152200 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 199 | 20240417 | 152100 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20240417 | 152000 | 5064893285 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20240417 | 151900 | 5064893285 | 3410 | 3410 | 3410 | 3400 | 19064 |
| 202 | 20240417 | 151800 | 4999953285 | 3410 | 3400 | 3410 | 3400 | 4982 |
| 203 | 20240417 | 151700 | 4982989085 | 3410 | 3410 | 3415 | 3405 | 10663 |
| 204 | 20240417 | 151600 | 4946676400 | 3410 | 3415 | 3415 | 3410 | 4324 |
| 205 | 20240417 | 151500 | 4931930930 | 3415 | 3415 | 3420 | 3410 | 7615 |
| 206 | 20240417 | 151400 | 4905925380 | 3415 | 3405 | 3415 | 3400 | 25985 |
| 207 | 20240417 | 151300 | 4817286945 | 3405 | 3415 | 3415 | 3400 | 4305 |
| 208 | 20240417 | 151200 | 4802621310 | 3415 | 3415 | 3415 | 3410 | 3117 |
| 209 | 20240417 | 151100 | 4791992325 | 3410 | 3415 | 3415 | 3410 | 1563 |
| 210 | 20240417 | 151000 | 4786661980 | 3410 | 3415 | 3420 | 3410 | 10355 |
| 211 | 20240417 | 150900 | 4751323520 | 3415 | 3410 | 3415 | 3405 | 3384 |
| 212 | 20240417 | 150800 | 4739785575 | 3410 | 3410 | 3410 | 3400 | 21870 |
| 213 | 20240417 | 150700 | 4665338515 | 3410 | 3410 | 3410 | 3400 | 4762 |
| 214 | 20240417 | 150600 | 4649122295 | 3410 | 3405 | 3410 | 3400 | 1029 |
| 215 | 20240417 | 150500 | 4645620130 | 3405 | 3405 | 3410 | 3400 | 3855 |
| 216 | 20240417 | 150400 | 4632491720 | 3410 | 3410 | 3410 | 3400 | 9549 |
| 217 | 20240417 | 150300 | 4599964130 | 3410 | 3410 | 3415 | 3410 | 8777 |
| 218 | 20240417 | 150200 | 4570020310 | 3410 | 3420 | 3420 | 3410 | 3455 |
| 219 | 20240417 | 150100 | 4558225125 | 3420 | 3415 | 3420 | 3415 | 2464 |
| 220 | 20240417 | 150000 | 4549809550 | 3420 | 3420 | 3420 | 3415 | 2082 |
| 221 | 20240417 | 145900 | 4542699470 | 3415 | 3420 | 3420 | 3415 | 6195 |
| 222 | 20240417 | 145800 | 4521535495 | 3420 | 3420 | 3420 | 3415 | 1532 |
| 223 | 20240417 | 145700 | 4516301755 | 3425 | 3420 | 3425 | 3415 | 4309 |
| 224 | 20240417 | 145600 | 4501564970 | 3420 | 3415 | 3420 | 3415 | 454 |
| 225 | 20240417 | 145500 | 4500014490 | 3420 | 3425 | 3425 | 3420 | 1762 |
| 226 | 20240417 | 145400 | 4493988440 | 3420 | 3425 | 3425 | 3420 | 7076 |
| 227 | 20240417 | 145300 | 4469782070 | 3420 | 3425 | 3425 | 3415 | 5757 |
| 228 | 20240417 | 145200 | 4450093075 | 3425 | 3425 | 3425 | 3420 | 2977 |
| 229 | 20240417 | 145100 | 4439897635 | 3425 | 3420 | 3425 | 3420 | 8194 |
| 230 | 20240417 | 145000 | 4411857030 | 3425 | 3420 | 3425 | 3420 | 1862 |
| 231 | 20240417 | 144900 | 4405488975 | 3425 | 3420 | 3425 | 3415 | 13656 |
| 232 | 20240417 | 144800 | 4358815800 | 3415 | 3425 | 3425 | 3415 | 3190 |
| 233 | 20240417 | 144700 | 4347906230 | 3420 | 3430 | 3430 | 3420 | 8715 |
| 234 | 20240417 | 144600 | 4318081285 | 3430 | 3435 | 3435 | 3430 | 543 |
| 235 | 20240417 | 144500 | 4316218705 | 3435 | 3425 | 3435 | 3420 | 13501 |
| 236 | 20240417 | 144400 | 4269972675 | 3435 | 3435 | 3435 | 3430 | 394 |
| 237 | 20240417 | 144300 | 4268621045 | 3435 | 3435 | 3440 | 3435 | 3333 |
| 238 | 20240417 | 144200 | 4257172185 | 3440 | 3435 | 3445 | 3435 | 948 |
| 239 | 20240417 | 144100 | 4253911405 | 3445 | 3440 | 3445 | 3435 | 16445 |
| 240 | 20240417 | 144000 | 4197368460 | 3440 | 3440 | 3440 | 3440 | 400 |
| 241 | 20240417 | 143900 | 4195992460 | 3440 | 3445 | 3445 | 3440 | 4339 |
| 242 | 20240417 | 143800 | 4181065925 | 3445 | 3445 | 3450 | 3440 | 2568 |
| 243 | 20240417 | 143700 | 4172212235 | 3445 | 3435 | 3445 | 3435 | 16279 |
| 244 | 20240417 | 143600 | 4116198345 | 3430 | 3430 | 3435 | 3430 | 21090 |
| 245 | 20240417 | 143500 | 4043797475 | 3435 | 3430 | 3435 | 3430 | 1120 |
| 246 | 20240417 | 143400 | 4039950775 | 3435 | 3435 | 3435 | 3430 | 2927 |
| 247 | 20240417 | 143300 | 4029903995 | 3435 | 3435 | 3435 | 3430 | 825 |
| 248 | 20240417 | 143200 | 4027070180 | 3435 | 3430 | 3435 | 3430 | 537 |
| 249 | 20240417 | 143100 | 4025228180 | 3435 | 3435 | 3435 | 3430 | 360 |
| 250 | 20240417 | 143000 | 4023993170 | 3435 | 3430 | 3435 | 3430 | 597 |
| 251 | 20240417 | 142900 | 4021942525 | 3435 | 3435 | 3435 | 3430 | 2120 |
| 252 | 20240417 | 142800 | 4014660425 | 3440 | 3430 | 3440 | 3430 | 4267 |
| 253 | 20240417 | 142700 | 4000012645 | 3430 | 3430 | 3430 | 3425 | 869 |
| 254 | 20240417 | 142600 | 3997032555 | 3430 | 3425 | 3430 | 3425 | 104 |
| 255 | 20240417 | 142500 | 3996676340 | 3430 | 3430 | 3430 | 3425 | 16173 |
| 256 | 20240417 | 142400 | 3941202955 | 3435 | 3430 | 3435 | 3430 | 246 |
| 257 | 20240417 | 142300 | 3940358815 | 3435 | 3435 | 3435 | 3430 | 902 |
| 258 | 20240417 | 142200 | 3937263035 | 3435 | 3435 | 3440 | 3430 | 4075 |
| 259 | 20240417 | 142100 | 3923266575 | 3440 | 3435 | 3440 | 3430 | 1069 |
| 260 | 20240417 | 142000 | 3919595075 | 3430 | 3435 | 3440 | 3430 | 4042 |
| 261 | 20240417 | 141900 | 3905711550 | 3440 | 3440 | 3440 | 3440 | 876 |
| 262 | 20240417 | 141800 | 3902698110 | 3440 | 3440 | 3440 | 3435 | 7800 |
| 263 | 20240417 | 141700 | 3875870075 | 3440 | 3435 | 3440 | 3435 | 1332 |
| 264 | 20240417 | 141600 | 3871294620 | 3440 | 3435 | 3440 | 3435 | 5506 |
| 265 | 20240417 | 141500 | 3852381230 | 3435 | 3430 | 3435 | 3430 | 3338 |
| 266 | 20240417 | 141400 | 3840931825 | 3430 | 3430 | 3435 | 3430 | 242 |
| 267 | 20240417 | 141300 | 3840101305 | 3435 | 3435 | 3435 | 3435 | 6 |
| 268 | 20240417 | 141200 | 3840080695 | 3435 | 3430 | 3435 | 3430 | 167 |
| 269 | 20240417 | 141100 | 3839507880 | 3435 | 3430 | 3435 | 3430 | 68 |
| 270 | 20240417 | 141000 | 3839274625 | 3435 | 3430 | 3435 | 3430 | 1004 |
| 271 | 20240417 | 140900 | 3835830865 | 3430 | 3430 | 3435 | 3430 | 2212 |
| 272 | 20240417 | 140800 | 3828243700 | 3435 | 3435 | 3435 | 3430 | 2196 |
| 273 | 20240417 | 140700 | 3820703515 | 3440 | 3435 | 3440 | 3435 | 2013 |
| 274 | 20240417 | 140600 | 3813788850 | 3435 | 3430 | 3435 | 3430 | 1770 |
| 275 | 20240417 | 140500 | 3807710280 | 3435 | 3435 | 3435 | 3435 | 0 |
| 276 | 20240417 | 140400 | 3807710280 | 3435 | 3435 | 3435 | 3430 | 1429 |
| 277 | 20240417 | 140300 | 3802805245 | 3435 | 3435 | 3435 | 3435 | 5000 |
| 278 | 20240417 | 140200 | 3785630245 | 3440 | 3440 | 3440 | 3440 | 63 |
| 279 | 20240417 | 140100 | 3785413525 | 3440 | 3440 | 3445 | 3430 | 4571 |
| 280 | 20240417 | 140000 | 3769706835 | 3445 | 3445 | 3445 | 3440 | 2293 |
| 281 | 20240417 | 135900 | 3761818900 | 3445 | 3445 | 3445 | 3445 | 127 |
| 282 | 20240417 | 135800 | 3761381385 | 3445 | 3445 | 3445 | 3440 | 9049 |
| 283 | 20240417 | 135700 | 3730245135 | 3450 | 3445 | 3450 | 3445 | 2084 |
| 284 | 20240417 | 135600 | 3723065735 | 3445 | 3450 | 3450 | 3440 | 702 |
| 285 | 20240417 | 135500 | 3720647060 | 3445 | 3445 | 3445 | 3445 | 2533 |
| 286 | 20240417 | 135400 | 3711920875 | 3445 | 3450 | 3450 | 3440 | 3512 |
| 287 | 20240417 | 135300 | 3699825975 | 3450 | 3445 | 3455 | 3445 | 13116 |
| 288 | 20240417 | 135200 | 3654586030 | 3445 | 3430 | 3450 | 3430 | 26115 |
| 289 | 20240417 | 135100 | 3564745215 | 3430 | 3425 | 3430 | 3425 | 5612 |
| 290 | 20240417 | 135000 | 3545516870 | 3430 | 3425 | 3430 | 3425 | 435 |
| 291 | 20240417 | 134900 | 3544026990 | 3425 | 3425 | 3425 | 3425 | 5 |
| 292 | 20240417 | 134800 | 3544009865 | 3425 | 3425 | 3430 | 3425 | 1324 |
| 293 | 20240417 | 134700 | 3539475135 | 3425 | 3425 | 3425 | 3425 | 1 |
| 294 | 20240417 | 134600 | 3539471710 | 3425 | 3430 | 3430 | 3425 | 4922 |
| 295 | 20240417 | 134500 | 3522611300 | 3430 | 3430 | 3435 | 3430 | 1402 |
| 296 | 20240417 | 134400 | 3517802435 | 3435 | 3430 | 3435 | 3430 | 2309 |
| 297 | 20240417 | 134300 | 3509882520 | 3435 | 3435 | 3440 | 3435 | 3616 |
| 298 | 20240417 | 134200 | 3497461555 | 3435 | 3430 | 3440 | 3430 | 10855 |
| 299 | 20240417 | 134100 | 3460188640 | 3430 | 3430 | 3435 | 3430 | 4146 |
| 300 | 20240417 | 134000 | 3445967855 | 3430 | 3435 | 3435 | 3430 | 1652 |
| 301 | 20240417 | 133900 | 3440296490 | 3435 | 3430 | 3435 | 3430 | 261 |
| 302 | 20240417 | 133800 | 3439401255 | 3430 | 3430 | 3435 | 3430 | 9771 |
| 303 | 20240417 | 133700 | 3405885195 | 3430 | 3425 | 3430 | 3415 | 6316 |
| 304 | 20240417 | 133600 | 3384255885 | 3425 | 3420 | 3425 | 3415 | 2305 |
| 305 | 20240417 | 133500 | 3376378235 | 3420 | 3420 | 3425 | 3420 | 9024 |
| 306 | 20240417 | 133400 | 3345509550 | 3420 | 3415 | 3420 | 3415 | 1135 |
| 307 | 20240417 | 133300 | 3341632660 | 3415 | 3415 | 3415 | 3415 | 76 |
| 308 | 20240417 | 133200 | 3341373120 | 3415 | 3410 | 3415 | 3405 | 7338 |
| 309 | 20240417 | 133100 | 3316350360 | 3410 | 3405 | 3410 | 3405 | 12207 |
| 310 | 20240417 | 133000 | 3274762560 | 3400 | 3405 | 3405 | 3400 | 118 |
| 311 | 20240417 | 132900 | 3274361305 | 3405 | 3395 | 3405 | 3395 | 4606 |
| 312 | 20240417 | 132800 | 3258710390 | 3400 | 3400 | 3400 | 3395 | 3534 |
| 313 | 20240417 | 132700 | 3246698790 | 3400 | 3400 | 3405 | 3395 | 5681 |
| 314 | 20240417 | 132600 | 3227386520 | 3400 | 3395 | 3400 | 3395 | 1137 |
| 315 | 20240417 | 132500 | 3223526365 | 3400 | 3400 | 3405 | 3400 | 356 |
| 316 | 20240417 | 132400 | 3222315950 | 3405 | 3400 | 3405 | 3400 | 33 |
| 317 | 20240417 | 132300 | 3222203745 | 3400 | 3400 | 3405 | 3400 | 1333 |
| 318 | 20240417 | 132200 | 3217669195 | 3405 | 3405 | 3405 | 3405 | 0 |
| 319 | 20240417 | 132100 | 3217669195 | 3405 | 3405 | 3405 | 3400 | 786 |
| 320 | 20240417 | 132000 | 3214996755 | 3400 | 3400 | 3405 | 3400 | 2658 |
| 321 | 20240417 | 131900 | 3205959530 | 3400 | 3400 | 3400 | 3400 | 2508 |
| 322 | 20240417 | 131800 | 3197432330 | 3400 | 3400 | 3400 | 3395 | 411 |
| 323 | 20240417 | 131700 | 3196036930 | 3400 | 3400 | 3400 | 3400 | 110 |
| 324 | 20240417 | 131600 | 3195662930 | 3400 | 3400 | 3400 | 3395 | 69 |
| 325 | 20240417 | 131500 | 3195428385 | 3400 | 3400 | 3405 | 3400 | 51 |
| 326 | 20240417 | 131400 | 3195254940 | 3405 | 3400 | 3405 | 3400 | 318 |
| 327 | 20240417 | 131300 | 3194173705 | 3405 | 3400 | 3405 | 3400 | 217 |
| 328 | 20240417 | 131200 | 3193435850 | 3405 | 3400 | 3405 | 3400 | 134 |
| 329 | 20240417 | 131100 | 3192979695 | 3405 | 3400 | 3405 | 3395 | 841 |
| 330 | 20240417 | 131000 | 3190121905 | 3405 | 3400 | 3405 | 3400 | 62 |
| 331 | 20240417 | 130900 | 3189911075 | 3400 | 3400 | 3405 | 3395 | 408 |
| 332 | 20240417 | 130800 | 3188525730 | 3405 | 3400 | 3405 | 3400 | 2207 |
| 333 | 20240417 | 130700 | 3181021865 | 3400 | 3400 | 3400 | 3400 | 26 |
| 334 | 20240417 | 130600 | 3180933465 | 3400 | 3400 | 3400 | 3400 | 2 |
| 335 | 20240417 | 130500 | 3180926665 | 3400 | 3395 | 3400 | 3390 | 2862 |
| 336 | 20240417 | 130400 | 3171219285 | 3400 | 3400 | 3400 | 3400 | 2405 |
| 337 | 20240417 | 130300 | 3163042285 | 3405 | 3400 | 3405 | 3400 | 999 |
| 338 | 20240417 | 130200 | 3159644175 | 3400 | 3400 | 3405 | 3395 | 5176 |
| 339 | 20240417 | 130100 | 3142050010 | 3395 | 3400 | 3400 | 3395 | 2008 |
| 340 | 20240417 | 130000 | 3135232810 | 3395 | 3395 | 3395 | 3395 | 276 |
| 341 | 20240417 | 125900 | 3134295790 | 3400 | 3395 | 3400 | 3395 | 195 |
| 342 | 20240417 | 125800 | 3133633760 | 3395 | 3385 | 3395 | 3385 | 16510 |
| 343 | 20240417 | 125700 | 3077601755 | 3390 | 3395 | 3395 | 3390 | 9862 |
| 344 | 20240417 | 125600 | 3044157090 | 3400 | 3400 | 3400 | 3395 | 384 |
| 345 | 20240417 | 125500 | 3042853275 | 3400 | 3405 | 3405 | 3400 | 5 |
| 346 | 20240417 | 125400 | 3042836260 | 3405 | 3400 | 3405 | 3395 | 519 |
| 347 | 20240417 | 125300 | 3041072605 | 3400 | 3395 | 3400 | 3390 | 11274 |
| 348 | 20240417 | 125200 | 3002802680 | 3400 | 3395 | 3400 | 3395 | 1037 |
| 349 | 20240417 | 125100 | 2999277830 | 3400 | 3395 | 3400 | 3395 | 193 |
| 350 | 20240417 | 125000 | 2998622585 | 3400 | 3400 | 3400 | 3395 | 2493 |
| 351 | 20240417 | 124900 | 2990152340 | 3400 | 3400 | 3400 | 3395 | 7849 |
| 352 | 20240417 | 124800 | 2963466695 | 3405 | 3400 | 3405 | 3400 | 1393 |
| 353 | 20240417 | 124700 | 2958730480 | 3405 | 3405 | 3405 | 3400 | 196 |
| 354 | 20240417 | 124600 | 2958064040 | 3400 | 3400 | 3405 | 3400 | 1701 |
| 355 | 20240417 | 124500 | 2952274035 | 3405 | 3410 | 3410 | 3405 | 2705 |
| 356 | 20240417 | 124400 | 2943063485 | 3405 | 3410 | 3410 | 3405 | 5192 |
| 357 | 20240417 | 124300 | 2925384715 | 3410 | 3410 | 3410 | 3405 | 929 |
| 358 | 20240417 | 124200 | 2922221195 | 3410 | 3410 | 3410 | 3405 | 1468 |
| 359 | 20240417 | 124100 | 2917222585 | 3410 | 3410 | 3410 | 3405 | 497 |
| 360 | 20240417 | 124000 | 2915528760 | 3405 | 3405 | 3410 | 3405 | 405 |
| 361 | 20240417 | 123900 | 2914149690 | 3410 | 3410 | 3410 | 3405 | 1283 |
| 362 | 20240417 | 123800 | 2909780765 | 3410 | 3410 | 3415 | 3405 | 1719 |
| 363 | 20240417 | 123700 | 2903919920 | 3415 | 3415 | 3415 | 3410 | 491 |
| 364 | 20240417 | 123600 | 2902244105 | 3415 | 3410 | 3415 | 3410 | 798 |
| 365 | 20240417 | 123500 | 2899522885 | 3415 | 3415 | 3415 | 3410 | 191 |
| 366 | 20240417 | 123400 | 2898871565 | 3410 | 3415 | 3415 | 3410 | 2023 |
| 367 | 20240417 | 123300 | 2891968105 | 3415 | 3410 | 3415 | 3410 | 208 |
| 368 | 20240417 | 123200 | 2891258740 | 3415 | 3410 | 3415 | 3410 | 196 |
| 369 | 20240417 | 123100 | 2890590350 | 3415 | 3415 | 3415 | 3410 | 2046 |
| 370 | 20240417 | 123000 | 2883604215 | 3415 | 3410 | 3415 | 3410 | 390 |
| 371 | 20240417 | 122900 | 2882273310 | 3415 | 3415 | 3415 | 3410 | 319 |
| 372 | 20240417 | 122800 | 2881185475 | 3410 | 3405 | 3415 | 3405 | 470 |
| 373 | 20240417 | 122700 | 2879583720 | 3410 | 3410 | 3410 | 3405 | 203 |
| 374 | 20240417 | 122600 | 2878892455 | 3415 | 3415 | 3415 | 3410 | 2193 |
| 375 | 20240417 | 122500 | 2871414305 | 3415 | 3415 | 3415 | 3410 | 338 |
| 376 | 20240417 | 122400 | 2870260995 | 3415 | 3420 | 3420 | 3410 | 2413 |
| 377 | 20240417 | 122300 | 2862021530 | 3415 | 3415 | 3425 | 3415 | 2328 |
| 378 | 20240417 | 122200 | 2854064660 | 3420 | 3415 | 3420 | 3410 | 212 |
| 379 | 20240417 | 122100 | 2853341635 | 3415 | 3405 | 3415 | 3405 | 1643 |
| 380 | 20240417 | 122000 | 2847733440 | 3410 | 3405 | 3410 | 3405 | 3834 |
| 381 | 20240417 | 121900 | 2834678655 | 3405 | 3405 | 3405 | 3400 | 3013 |
| 382 | 20240417 | 121800 | 2824420335 | 3405 | 3405 | 3405 | 3400 | 246 |
| 383 | 20240417 | 121700 | 2823583700 | 3405 | 3405 | 3405 | 3400 | 205 |
| 384 | 20240417 | 121600 | 2822886625 | 3400 | 3400 | 3405 | 3400 | 386 |
| 385 | 20240417 | 121500 | 2821574205 | 3405 | 3400 | 3405 | 3400 | 290 |
| 386 | 20240417 | 121400 | 2820588195 | 3405 | 3405 | 3405 | 3400 | 302 |
| 387 | 20240417 | 121300 | 2819561350 | 3405 | 3400 | 3405 | 3400 | 189 |
| 388 | 20240417 | 121200 | 2818918745 | 3405 | 3405 | 3405 | 3400 | 200 |
| 389 | 20240417 | 121100 | 2818238730 | 3405 | 3405 | 3405 | 3400 | 197 |
| 390 | 20240417 | 121000 | 2817568890 | 3400 | 3400 | 3405 | 3400 | 385 |
| 391 | 20240417 | 120900 | 2816259880 | 3405 | 3400 | 3405 | 3395 | 2856 |
| 392 | 20240417 | 120800 | 2806550330 | 3400 | 3405 | 3405 | 3400 | 7856 |
| 393 | 20240417 | 120700 | 2779837440 | 3410 | 3410 | 3410 | 3405 | 200 |
| 394 | 20240417 | 120600 | 2779156395 | 3405 | 3410 | 3410 | 3405 | 470 |
| 395 | 20240417 | 120500 | 2777556040 | 3405 | 3410 | 3410 | 3405 | 333 |
| 396 | 20240417 | 120400 | 2776422165 | 3405 | 3410 | 3410 | 3405 | 391 |
| 397 | 20240417 | 120300 | 2775090755 | 3410 | 3410 | 3410 | 3405 | 204 |
| 398 | 20240417 | 120200 | 2774396070 | 3405 | 3405 | 3410 | 3405 | 194 |
| 399 | 20240417 | 120100 | 2773735495 | 3410 | 3410 | 3410 | 3405 | 294 |
| 400 | 20240417 | 120000 | 2772733910 | 3405 | 3405 | 3410 | 3405 | 1880 |
| 401 | 20240417 | 115900 | 2766332470 | 3410 | 3410 | 3415 | 3405 | 1983 |
| 402 | 20240417 | 115800 | 2759575910 | 3405 | 3410 | 3410 | 3405 | 415 |
| 403 | 20240417 | 115700 | 2758162655 | 3410 | 3410 | 3410 | 3405 | 313 |
| 404 | 20240417 | 115600 | 2757096280 | 3415 | 3400 | 3415 | 3400 | 700 |
| 405 | 20240417 | 115500 | 2754711725 | 3405 | 3405 | 3405 | 3400 | 406 |
| 406 | 20240417 | 115400 | 2753331310 | 3405 | 3405 | 3410 | 3405 | 136 |
| 407 | 20240417 | 115300 | 2752868225 | 3410 | 3410 | 3410 | 3405 | 339 |
| 408 | 20240417 | 115200 | 2751713390 | 3405 | 3405 | 3410 | 3405 | 569 |
| 409 | 20240417 | 115100 | 2749775935 | 3410 | 3410 | 3410 | 3405 | 327 |
| 410 | 20240417 | 115000 | 2748662480 | 3410 | 3405 | 3410 | 3405 | 413 |
| 411 | 20240417 | 114900 | 2747255095 | 3410 | 3400 | 3410 | 3400 | 3403 |
| 412 | 20240417 | 114800 | 2735670840 | 3405 | 3405 | 3405 | 3400 | 5964 |
| 413 | 20240417 | 114700 | 2715393100 | 3405 | 3415 | 3415 | 3405 | 2152 |
| 414 | 20240417 | 114600 | 2708065475 | 3405 | 3410 | 3410 | 3405 | 379 |
| 415 | 20240417 | 114500 | 2706774710 | 3415 | 3415 | 3415 | 3410 | 723 |
| 416 | 20240417 | 114400 | 2704306770 | 3415 | 3410 | 3415 | 3405 | 478 |
| 417 | 20240417 | 114300 | 2702679080 | 3410 | 3415 | 3420 | 3410 | 129 |
| 418 | 20240417 | 114200 | 2702239035 | 3415 | 3410 | 3425 | 3410 | 826 |
| 419 | 20240417 | 114100 | 2699422290 | 3410 | 3410 | 3410 | 3405 | 1234 |
| 420 | 20240417 | 114000 | 2695215310 | 3405 | 3405 | 3410 | 3405 | 1220 |
| 421 | 20240417 | 113900 | 2691057010 | 3410 | 3410 | 3410 | 3405 | 201 |
| 422 | 20240417 | 113800 | 2690372545 | 3410 | 3410 | 3410 | 3405 | 255 |
| 423 | 20240417 | 113700 | 2689503960 | 3410 | 3405 | 3410 | 3405 | 191 |
| 424 | 20240417 | 113600 | 2688853590 | 3410 | 3410 | 3410 | 3405 | 310 |
| 425 | 20240417 | 113500 | 2687797940 | 3410 | 3405 | 3410 | 3405 | 223 |
| 426 | 20240417 | 113400 | 2687038590 | 3405 | 3410 | 3415 | 3405 | 2536 |
| 427 | 20240417 | 113300 | 2678391770 | 3415 | 3415 | 3420 | 3410 | 22 |
| 428 | 20240417 | 113200 | 2678316635 | 3415 | 3420 | 3420 | 3415 | 513 |
| 429 | 20240417 | 113100 | 2676564635 | 3420 | 3415 | 3425 | 3410 | 426 |
| 430 | 20240417 | 113000 | 2675109965 | 3420 | 3410 | 3420 | 3410 | 33 |
| 431 | 20240417 | 112900 | 2674997285 | 3410 | 3410 | 3415 | 3410 | 183 |
| 432 | 20240417 | 112800 | 2674373220 | 3410 | 3410 | 3425 | 3400 | 1707 |
| 433 | 20240417 | 112700 | 2668561270 | 3400 | 3415 | 3425 | 3400 | 17897 |
| 434 | 20240417 | 112600 | 2607676700 | 3420 | 3415 | 3420 | 3415 | 195 |
| 435 | 20240417 | 112500 | 2607010765 | 3420 | 3415 | 3420 | 3415 | 384 |
| 436 | 20240417 | 112400 | 2605699390 | 3420 | 3420 | 3425 | 3410 | 13 |
| 437 | 20240417 | 112300 | 2605654950 | 3410 | 3415 | 3420 | 3400 | 8977 |
| 438 | 20240417 | 112200 | 2575050215 | 3420 | 3410 | 3425 | 3410 | 406 |
| 439 | 20240417 | 112100 | 2573665625 | 3420 | 3420 | 3420 | 3415 | 2158 |
| 440 | 20240417 | 112000 | 2566295280 | 3425 | 3425 | 3425 | 3425 | 21 |
| 441 | 20240417 | 111900 | 2566223355 | 3430 | 3415 | 3430 | 3415 | 259 |
| 442 | 20240417 | 111800 | 2565337845 | 3420 | 3430 | 3430 | 3420 | 1666 |
| 443 | 20240417 | 111700 | 2559637160 | 3430 | 3430 | 3430 | 3425 | 714 |
| 444 | 20240417 | 111600 | 2557189120 | 3425 | 3430 | 3430 | 3425 | 1532 |
| 445 | 20240417 | 111500 | 2551939375 | 3430 | 3435 | 3435 | 3430 | 1962 |
| 446 | 20240417 | 111400 | 2545208415 | 3440 | 3440 | 3445 | 3435 | 4277 |
| 447 | 20240417 | 111300 | 2530506235 | 3445 | 3445 | 3450 | 3435 | 5730 |
| 448 | 20240417 | 111200 | 2510778580 | 3440 | 3445 | 3445 | 3435 | 5329 |
| 449 | 20240417 | 111100 | 2492427260 | 3445 | 3440 | 3445 | 3435 | 5195 |
| 450 | 20240417 | 111000 | 2474557410 | 3445 | 3445 | 3445 | 3440 | 1903 |
| 451 | 20240417 | 110900 | 2468011060 | 3440 | 3440 | 3445 | 3440 | 588 |
| 452 | 20240417 | 110800 | 2465988110 | 3445 | 3450 | 3450 | 3435 | 9800 |
| 453 | 20240417 | 110700 | 2432232355 | 3445 | 3445 | 3450 | 3445 | 2525 |
| 454 | 20240417 | 110600 | 2423529280 | 3445 | 3445 | 3450 | 3440 | 18129 |
| 455 | 20240417 | 110500 | 2361018075 | 3445 | 3440 | 3445 | 3440 | 5737 |
| 456 | 20240417 | 110400 | 2341267710 | 3440 | 3440 | 3445 | 3430 | 1574 |
| 457 | 20240417 | 110300 | 2335857115 | 3440 | 3440 | 3445 | 3440 | 8592 |
| 458 | 20240417 | 110200 | 2306299500 | 3440 | 3425 | 3440 | 3420 | 15787 |
| 459 | 20240417 | 110100 | 2252179445 | 3425 | 3420 | 3430 | 3420 | 6939 |
| 460 | 20240417 | 110000 | 2228436660 | 3420 | 3415 | 3420 | 3415 | 949 |
| 461 | 20240417 | 105900 | 2225192695 | 3420 | 3415 | 3420 | 3415 | 323 |
| 462 | 20240417 | 105800 | 2224089615 | 3420 | 3410 | 3420 | 3410 | 2885 |
| 463 | 20240417 | 105700 | 2214238280 | 3415 | 3415 | 3415 | 3405 | 1577 |
| 464 | 20240417 | 105600 | 2208862850 | 3415 | 3410 | 3415 | 3410 | 425 |
| 465 | 20240417 | 105500 | 2207413595 | 3415 | 3415 | 3420 | 3410 | 2154 |
| 466 | 20240417 | 105400 | 2200062425 | 3415 | 3410 | 3415 | 3405 | 7875 |
| 467 | 20240417 | 105300 | 2173214870 | 3410 | 3410 | 3410 | 3405 | 350 |
| 468 | 20240417 | 105200 | 2172022570 | 3405 | 3405 | 3410 | 3405 | 1199 |
| 469 | 20240417 | 105100 | 2167937890 | 3410 | 3400 | 3410 | 3400 | 730 |
| 470 | 20240417 | 105000 | 2165453745 | 3400 | 3405 | 3405 | 3400 | 1289 |
| 471 | 20240417 | 104900 | 2161065700 | 3405 | 3405 | 3405 | 3405 | 300 |
| 472 | 20240417 | 104800 | 2160044200 | 3405 | 3405 | 3410 | 3405 | 253 |
| 473 | 20240417 | 104700 | 2159182710 | 3400 | 3400 | 3400 | 3400 | 1390 |
| 474 | 20240417 | 104600 | 2154456710 | 3400 | 3400 | 3400 | 3395 | 599 |
| 475 | 20240417 | 104500 | 2152421050 | 3400 | 3400 | 3405 | 3400 | 4550 |
| 476 | 20240417 | 104400 | 2136951040 | 3410 | 3405 | 3410 | 3405 | 4712 |
| 477 | 20240417 | 104300 | 2120906650 | 3410 | 3415 | 3415 | 3410 | 2558 |
| 478 | 20240417 | 104200 | 2112183820 | 3415 | 3405 | 3415 | 3405 | 2249 |
| 479 | 20240417 | 104100 | 2104517885 | 3410 | 3410 | 3415 | 3410 | 3582 |
| 480 | 20240417 | 104000 | 2092303240 | 3410 | 3410 | 3410 | 3405 | 4860 |
| 481 | 20240417 | 103900 | 2075747545 | 3410 | 3410 | 3410 | 3405 | 2367 |
| 482 | 20240417 | 103800 | 2067686075 | 3415 | 3410 | 3415 | 3410 | 14 |
| 483 | 20240417 | 103700 | 2067638270 | 3410 | 3410 | 3410 | 3405 | 1288 |
| 484 | 20240417 | 103600 | 2063252535 | 3405 | 3405 | 3405 | 3405 | 9 |
| 485 | 20240417 | 103500 | 2063221890 | 3405 | 3405 | 3405 | 3405 | 1525 |
| 486 | 20240417 | 103400 | 2058029265 | 3410 | 3410 | 3410 | 3410 | 195 |
| 487 | 20240417 | 103300 | 2057364315 | 3415 | 3410 | 3415 | 3405 | 3729 |
| 488 | 20240417 | 103200 | 2044647500 | 3415 | 3415 | 3415 | 3410 | 958 |
| 489 | 20240417 | 103100 | 2041380465 | 3415 | 3410 | 3415 | 3410 | 574 |
| 490 | 20240417 | 103000 | 2039421615 | 3410 | 3410 | 3415 | 3410 | 429 |
| 491 | 20240417 | 102900 | 2037958655 | 3410 | 3420 | 3420 | 3405 | 5785 |
| 492 | 20240417 | 102800 | 2018219590 | 3415 | 3415 | 3420 | 3415 | 986 |
| 493 | 20240417 | 102700 | 2014849700 | 3420 | 3420 | 3420 | 3415 | 2263 |
| 494 | 20240417 | 102600 | 2007116260 | 3420 | 3420 | 3420 | 3415 | 2240 |
| 495 | 20240417 | 102500 | 1999461500 | 3420 | 3415 | 3420 | 3410 | 502 |
| 496 | 20240417 | 102400 | 1997747960 | 3410 | 3410 | 3410 | 3410 | 390 |
| 497 | 20240417 | 102300 | 1996418060 | 3410 | 3415 | 3415 | 3410 | 1457 |
| 498 | 20240417 | 102200 | 1991448545 | 3410 | 3405 | 3415 | 3405 | 1488 |
| 499 | 20240417 | 102100 | 1986375405 | 3405 | 3410 | 3410 | 3405 | 6629 |
| 500 | 20240417 | 102000 | 1963772630 | 3410 | 3410 | 3410 | 3405 | 5957 |
| 501 | 20240417 | 101900 | 1943460215 | 3405 | 3410 | 3410 | 3400 | 13331 |
| 502 | 20240417 | 101800 | 1898091200 | 3410 | 3405 | 3410 | 3405 | 1995 |
| 503 | 20240417 | 101700 | 1891297595 | 3410 | 3410 | 3415 | 3410 | 2420 |
| 504 | 20240417 | 101600 | 1883043455 | 3410 | 3410 | 3415 | 3410 | 3057 |
| 505 | 20240417 | 101500 | 1872616055 | 3410 | 3415 | 3425 | 3410 | 1785 |
| 506 | 20240417 | 101400 | 1866516220 | 3415 | 3415 | 3430 | 3410 | 5112 |
| 507 | 20240417 | 101300 | 1849052570 | 3415 | 3420 | 3425 | 3415 | 11622 |
| 508 | 20240417 | 101200 | 1809347160 | 3420 | 3430 | 3430 | 3420 | 1663 |
| 509 | 20240417 | 101100 | 1803653590 | 3430 | 3430 | 3440 | 3430 | 3146 |
| 510 | 20240417 | 101000 | 1792862460 | 3430 | 3445 | 3445 | 3430 | 938 |
| 511 | 20240417 | 100900 | 1789639120 | 3445 | 3455 | 3455 | 3445 | 10856 |
| 512 | 20240417 | 100800 | 1752202910 | 3455 | 3455 | 3455 | 3450 | 1605 |
| 513 | 20240417 | 100700 | 1746660045 | 3450 | 3460 | 3460 | 3445 | 7204 |
| 514 | 20240417 | 100600 | 1721783475 | 3460 | 3455 | 3460 | 3455 | 14409 |
| 515 | 20240417 | 100500 | 1671973125 | 3455 | 3445 | 3455 | 3445 | 15118 |
| 516 | 20240417 | 100400 | 1619850755 | 3445 | 3445 | 3450 | 3440 | 3101 |
| 517 | 20240417 | 100300 | 1609170415 | 3440 | 3445 | 3450 | 3440 | 1179 |
| 518 | 20240417 | 100200 | 1605109660 | 3450 | 3445 | 3455 | 3440 | 2047 |
| 519 | 20240417 | 100100 | 1598055130 | 3440 | 3435 | 3445 | 3435 | 3899 |
| 520 | 20240417 | 100000 | 1584643775 | 3435 | 3435 | 3435 | 3430 | 949 |
| 521 | 20240417 | 095900 | 1581384920 | 3435 | 3435 | 3435 | 3435 | 2950 |
| 522 | 20240417 | 095800 | 1571251670 | 3440 | 3435 | 3440 | 3435 | 1072 |
| 523 | 20240417 | 095700 | 1567567195 | 3435 | 3445 | 3445 | 3435 | 10048 |
| 524 | 20240417 | 095600 | 1532958840 | 3450 | 3440 | 3450 | 3440 | 1620 |
| 525 | 20240417 | 095500 | 1527370905 | 3445 | 3440 | 3450 | 3440 | 2366 |
| 526 | 20240417 | 095400 | 1519225440 | 3445 | 3430 | 3445 | 3430 | 2819 |
| 527 | 20240417 | 095300 | 1509553515 | 3435 | 3440 | 3440 | 3435 | 2206 |
| 528 | 20240417 | 095200 | 1501973955 | 3445 | 3450 | 3455 | 3445 | 785 |
| 529 | 20240417 | 095100 | 1499265840 | 3450 | 3460 | 3460 | 3450 | 21835 |
| 530 | 20240417 | 095000 | 1423817575 | 3455 | 3455 | 3460 | 3450 | 31685 |
| 531 | 20240417 | 094900 | 1314258510 | 3455 | 3450 | 3455 | 3445 | 14417 |
| 532 | 20240417 | 094800 | 1264525810 | 3450 | 3435 | 3450 | 3435 | 10479 |
| 533 | 20240417 | 094700 | 1228458905 | 3435 | 3435 | 3440 | 3435 | 12892 |
| 534 | 20240417 | 094600 | 1184122390 | 3435 | 3420 | 3435 | 3420 | 14160 |
| 535 | 20240417 | 094500 | 1135562785 | 3420 | 3420 | 3425 | 3420 | 6438 |
| 536 | 20240417 | 094400 | 1113544820 | 3420 | 3420 | 3425 | 3415 | 13042 |
| 537 | 20240417 | 094300 | 1068942150 | 3420 | 3415 | 3420 | 3415 | 1237 |
| 538 | 20240417 | 094200 | 1064717705 | 3420 | 3415 | 3420 | 3410 | 8368 |
| 539 | 20240417 | 094100 | 1036139460 | 3415 | 3415 | 3420 | 3415 | 116 |
| 540 | 20240417 | 094000 | 1035743285 | 3415 | 3410 | 3415 | 3410 | 19033 |
| 541 | 20240417 | 093900 | 970749600 | 3410 | 3410 | 3410 | 3410 | 1417 |
| 542 | 20240417 | 093800 | 965917630 | 3410 | 3410 | 3410 | 3410 | 233 |
| 543 | 20240417 | 093700 | 965123100 | 3415 | 3415 | 3420 | 3415 | 214 |
| 544 | 20240417 | 093600 | 964392040 | 3415 | 3410 | 3415 | 3410 | 2784 |
| 545 | 20240417 | 093500 | 954896560 | 3410 | 3415 | 3415 | 3405 | 3567 |
| 546 | 20240417 | 093400 | 942738130 | 3410 | 3405 | 3410 | 3405 | 6175 |
| 547 | 20240417 | 093300 | 921709995 | 3405 | 3410 | 3415 | 3405 | 5684 |
| 548 | 20240417 | 093200 | 902325500 | 3415 | 3415 | 3420 | 3410 | 1315 |
| 549 | 20240417 | 093100 | 897838685 | 3415 | 3415 | 3420 | 3415 | 3277 |
| 550 | 20240417 | 093000 | 886647725 | 3415 | 3425 | 3425 | 3415 | 6861 |
| 551 | 20240417 | 092900 | 863181995 | 3425 | 3420 | 3425 | 3420 | 475 |
| 552 | 20240417 | 092800 | 861556880 | 3420 | 3425 | 3425 | 3420 | 1059 |
| 553 | 20240417 | 092700 | 857933680 | 3425 | 3425 | 3430 | 3425 | 850 |
| 554 | 20240417 | 092600 | 855021930 | 3430 | 3430 | 3430 | 3425 | 1962 |
| 555 | 20240417 | 092500 | 848302010 | 3425 | 3420 | 3425 | 3420 | 3383 |
| 556 | 20240417 | 092400 | 836716350 | 3420 | 3430 | 3430 | 3415 | 18024 |
| 557 | 20240417 | 092300 | 774958345 | 3435 | 3430 | 3435 | 3430 | 6234 |
| 558 | 20240417 | 092200 | 753571615 | 3430 | 3425 | 3440 | 3425 | 11687 |
| 559 | 20240417 | 092100 | 713489845 | 3420 | 3420 | 3420 | 3420 | 1267 |
| 560 | 20240417 | 092000 | 709156705 | 3420 | 3425 | 3425 | 3415 | 2707 |
| 561 | 20240417 | 091900 | 699898600 | 3420 | 3415 | 3425 | 3415 | 2004 |
| 562 | 20240417 | 091800 | 693038820 | 3420 | 3415 | 3425 | 3415 | 9075 |
| 563 | 20240417 | 091700 | 662002760 | 3420 | 3415 | 3420 | 3415 | 77 |
| 564 | 20240417 | 091600 | 661739550 | 3415 | 3405 | 3415 | 3405 | 11825 |
| 565 | 20240417 | 091500 | 621393490 | 3410 | 3405 | 3410 | 3400 | 5461 |
| 566 | 20240417 | 091400 | 602814040 | 3400 | 3405 | 3405 | 3400 | 150 |
| 567 | 20240417 | 091300 | 602303520 | 3405 | 3400 | 3405 | 3395 | 4685 |
| 568 | 20240417 | 091200 | 586375100 | 3400 | 3400 | 3400 | 3400 | 1362 |
| 569 | 20240417 | 091100 | 581744300 | 3395 | 3405 | 3405 | 3395 | 7363 |
| 570 | 20240417 | 091000 | 556700300 | 3405 | 3410 | 3410 | 3400 | 5875 |
| 571 | 20240417 | 090900 | 536690925 | 3405 | 3410 | 3410 | 3405 | 4324 |
| 572 | 20240417 | 090800 | 521967560 | 3410 | 3405 | 3410 | 3405 | 15359 |
| 573 | 20240417 | 090700 | 469593945 | 3405 | 3405 | 3405 | 3390 | 11880 |
| 574 | 20240417 | 090600 | 429166975 | 3405 | 3390 | 3410 | 3385 | 20531 |
| 575 | 20240417 | 090500 | 359442845 | 3390 | 3390 | 3395 | 3390 | 6500 |
| 576 | 20240417 | 090400 | 337397840 | 3395 | 3395 | 3400 | 3395 | 5497 |
| 577 | 20240417 | 090300 | 318730445 | 3395 | 3395 | 3400 | 3390 | 5984 |
| 578 | 20240417 | 090200 | 298413535 | 3395 | 3405 | 3405 | 3390 | 8114 |
| 579 | 20240417 | 090100 | 270840595 | 3405 | 3400 | 3405 | 3395 | 7265 |
| 580 | 20240417 | 090000 | 246130595 | 3390 | 3405 | 3410 | 3380 | 71330 |