28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 11089 |
| 3 | 20240417 | 184300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240417 | 184200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240417 | 184100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240417 | 184000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240417 | 183900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240417 | 183800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240417 | 183700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240417 | 183600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240417 | 183500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240417 | 183400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240417 | 183300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240417 | 183200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240417 | 183100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240417 | 183000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240417 | 182900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240417 | 182800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240417 | 182700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240417 | 182600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240417 | 182500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240417 | 182400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240417 | 182300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240417 | 182200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240417 | 182100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240417 | 182000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240417 | 181900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240417 | 181800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240417 | 181700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240417 | 181600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240417 | 181500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240417 | 181400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 11089 |
| 33 | 20240417 | 181300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240417 | 181200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240417 | 181100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240417 | 181000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240417 | 180900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240417 | 180800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240417 | 180700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240417 | 180600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240417 | 180500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240417 | 180400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240417 | 180300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240417 | 180200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240417 | 180100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240417 | 180000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240417 | 175900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240417 | 175800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240417 | 175700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240417 | 175600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240417 | 175500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240417 | 175400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240417 | 175300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240417 | 175200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240417 | 175100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240417 | 175000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240417 | 174900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240417 | 174800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240417 | 174700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240417 | 174600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240417 | 174500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240417 | 174400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 11089 |
| 63 | 20240417 | 174300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240417 | 174200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240417 | 174100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240417 | 174000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240417 | 173900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240417 | 173800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240417 | 173700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240417 | 173600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240417 | 173500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240417 | 173400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240417 | 173300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240417 | 173200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240417 | 173100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240417 | 173000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240417 | 172900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240417 | 172800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240417 | 172700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240417 | 172600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240417 | 172500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240417 | 172400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240417 | 172300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240417 | 172200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240417 | 172100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240417 | 172000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240417 | 171900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240417 | 171800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240417 | 171700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240417 | 171600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240417 | 171500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240417 | 171400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 11089 |
| 93 | 20240417 | 171300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240417 | 171200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240417 | 171100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240417 | 171000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240417 | 170900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240417 | 170800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240417 | 170700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240417 | 170600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240417 | 170500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240417 | 170400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240417 | 170300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240417 | 170200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240417 | 170100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240417 | 170000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240417 | 165900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240417 | 165800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240417 | 165700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240417 | 165600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240417 | 165500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240417 | 165400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240417 | 165300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240417 | 165200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240417 | 165100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240417 | 165000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240417 | 164900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240417 | 164800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240417 | 164700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240417 | 164600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240417 | 164500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240417 | 164400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 11089 |
| 123 | 20240417 | 164300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240417 | 164200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240417 | 164100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240417 | 164000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240417 | 163900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240417 | 163800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240417 | 163700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240417 | 163600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240417 | 163500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240417 | 163400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240417 | 163300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240417 | 163200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240417 | 163100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240417 | 163000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240417 | 162900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240417 | 162800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240417 | 162700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240417 | 162600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240417 | 162500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240417 | 162400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240417 | 162300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240417 | 162200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240417 | 162100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240417 | 162000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240417 | 161900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240417 | 161800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240417 | 161700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240417 | 161600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240417 | 161500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240417 | 161400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 11089 |
| 153 | 20240417 | 161300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240417 | 161200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240417 | 161100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240417 | 161000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240417 | 160900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240417 | 160800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240417 | 160700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240417 | 160600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240417 | 160500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240417 | 160400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240417 | 160300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240417 | 160200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240417 | 160100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240417 | 160000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240417 | 155900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240417 | 155800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240417 | 155700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240417 | 155600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240417 | 155500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240417 | 155400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240417 | 155300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240417 | 155200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240417 | 155100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240417 | 155000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240417 | 154900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240417 | 154800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240417 | 154700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240417 | 154600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240417 | 154500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240417 | 154400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 11089 |
| 183 | 20240417 | 154300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240417 | 154200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240417 | 154100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240417 | 154000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240417 | 153900 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240417 | 153800 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240417 | 153700 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240417 | 153600 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240417 | 153500 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240417 | 153400 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240417 | 153300 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240417 | 153200 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240417 | 153100 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240417 | 153000 | 1267885455 | 3830 | 3830 | 3830 | 3830 | 11089 |
| 197 | 20240417 | 152900 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20240417 | 152800 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20240417 | 152700 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20240417 | 152600 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20240417 | 152500 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20240417 | 152400 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20240417 | 152300 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20240417 | 152200 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20240417 | 152100 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20240417 | 152000 | 1225414585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20240417 | 151900 | 1225414585 | 3840 | 3835 | 3840 | 3835 | 1631 |
| 208 | 20240417 | 151800 | 1219159095 | 3835 | 3835 | 3835 | 3835 | 275 |
| 209 | 20240417 | 151700 | 1218104470 | 3835 | 3840 | 3840 | 3835 | 759 |
| 210 | 20240417 | 151600 | 1215193055 | 3840 | 3850 | 3850 | 3840 | 187 |
| 211 | 20240417 | 151500 | 1214474475 | 3850 | 3845 | 3850 | 3845 | 547 |
| 212 | 20240417 | 151400 | 1212370700 | 3840 | 3840 | 3840 | 3840 | 11 |
| 213 | 20240417 | 151300 | 1212328460 | 3840 | 3845 | 3845 | 3840 | 6 |
| 214 | 20240417 | 151200 | 1212305395 | 3840 | 3835 | 3840 | 3830 | 335 |
| 215 | 20240417 | 151100 | 1211019670 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20240417 | 151000 | 1211019670 | 3835 | 3835 | 3845 | 3835 | 605 |
| 217 | 20240417 | 150900 | 1208694495 | 3835 | 3835 | 3835 | 3835 | 2 |
| 218 | 20240417 | 150800 | 1208686825 | 3845 | 3835 | 3845 | 3830 | 888 |
| 219 | 20240417 | 150700 | 1205280885 | 3845 | 3845 | 3845 | 3845 | 66 |
| 220 | 20240417 | 150600 | 1205027115 | 3840 | 3845 | 3845 | 3840 | 639 |
| 221 | 20240417 | 150500 | 1202573320 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240417 | 150400 | 1202573320 | 3850 | 3845 | 3850 | 3845 | 271 |
| 223 | 20240417 | 150300 | 1201530020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240417 | 150200 | 1201530020 | 3850 | 3845 | 3850 | 3840 | 1101 |
| 225 | 20240417 | 150100 | 1197301980 | 3845 | 3845 | 3845 | 3845 | 1 |
| 226 | 20240417 | 150000 | 1197298135 | 3850 | 3845 | 3850 | 3845 | 2 |
| 227 | 20240417 | 145900 | 1197290440 | 3845 | 3845 | 3845 | 3845 | 1100 |
| 228 | 20240417 | 145800 | 1193060940 | 3845 | 3845 | 3845 | 3845 | 1418 |
| 229 | 20240417 | 145700 | 1187608730 | 3850 | 3850 | 3850 | 3850 | 13 |
| 230 | 20240417 | 145600 | 1187558680 | 3850 | 3845 | 3850 | 3845 | 752 |
| 231 | 20240417 | 145500 | 1184667165 | 3845 | 3845 | 3845 | 3840 | 116 |
| 232 | 20240417 | 145400 | 1184221670 | 3845 | 3845 | 3850 | 3845 | 704 |
| 233 | 20240417 | 145300 | 1181512390 | 3850 | 3850 | 3850 | 3850 | 602 |
| 234 | 20240417 | 145200 | 1179194690 | 3850 | 3850 | 3850 | 3845 | 61 |
| 235 | 20240417 | 145100 | 1178960090 | 3850 | 3845 | 3850 | 3845 | 52 |
| 236 | 20240417 | 145000 | 1178759895 | 3850 | 3845 | 3850 | 3845 | 23 |
| 237 | 20240417 | 144900 | 1178671445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 238 | 20240417 | 144800 | 1178671445 | 3845 | 3845 | 3845 | 3845 | 816 |
| 239 | 20240417 | 144700 | 1175533925 | 3845 | 3850 | 3850 | 3845 | 215 |
| 240 | 20240417 | 144600 | 1174707025 | 3845 | 3850 | 3850 | 3845 | 108 |
| 241 | 20240417 | 144500 | 1174291485 | 3855 | 3855 | 3855 | 3855 | 800 |
| 242 | 20240417 | 144400 | 1171207485 | 3840 | 3855 | 3855 | 3840 | 212 |
| 243 | 20240417 | 144300 | 1170391860 | 3855 | 3845 | 3855 | 3845 | 2749 |
| 244 | 20240417 | 144200 | 1159808615 | 3840 | 3840 | 3840 | 3840 | 0 |
| 245 | 20240417 | 144100 | 1159808615 | 3840 | 3840 | 3840 | 3840 | 45 |
| 246 | 20240417 | 144000 | 1159635815 | 3840 | 3835 | 3840 | 3835 | 110 |
| 247 | 20240417 | 143900 | 1159213915 | 3840 | 3840 | 3840 | 3840 | 0 |
| 248 | 20240417 | 143800 | 1159213915 | 3840 | 3840 | 3840 | 3840 | 3 |
| 249 | 20240417 | 143700 | 1159202395 | 3840 | 3840 | 3840 | 3840 | 36 |
| 250 | 20240417 | 143600 | 1159064155 | 3840 | 3840 | 3840 | 3840 | 20 |
| 251 | 20240417 | 143500 | 1158987355 | 3840 | 3840 | 3840 | 3840 | 210 |
| 252 | 20240417 | 143400 | 1158180955 | 3840 | 3840 | 3840 | 3840 | 100 |
| 253 | 20240417 | 143300 | 1157796955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 254 | 20240417 | 143200 | 1157796955 | 3840 | 3830 | 3840 | 3830 | 109 |
| 255 | 20240417 | 143100 | 1157378695 | 3840 | 3835 | 3840 | 3835 | 1166 |
| 256 | 20240417 | 143000 | 1152904055 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20240417 | 142900 | 1152904055 | 3830 | 3830 | 3830 | 3830 | 500 |
| 258 | 20240417 | 142800 | 1150989055 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20240417 | 142700 | 1150989055 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20240417 | 142600 | 1150989055 | 3830 | 3830 | 3830 | 3830 | 520 |
| 261 | 20240417 | 142500 | 1148997455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 262 | 20240417 | 142400 | 1148997455 | 3835 | 3835 | 3835 | 3835 | 1147 |
| 263 | 20240417 | 142300 | 1144598710 | 3835 | 3835 | 3835 | 3835 | 1 |
| 264 | 20240417 | 142200 | 1144594875 | 3835 | 3835 | 3835 | 3835 | 29 |
| 265 | 20240417 | 142100 | 1144483660 | 3835 | 3835 | 3835 | 3835 | 105 |
| 266 | 20240417 | 142000 | 1144080985 | 3840 | 3840 | 3840 | 3840 | 0 |
| 267 | 20240417 | 141900 | 1144080985 | 3840 | 3845 | 3845 | 3840 | 1501 |
| 268 | 20240417 | 141800 | 1138316150 | 3845 | 3845 | 3845 | 3845 | 1052 |
| 269 | 20240417 | 141700 | 1134271210 | 3840 | 3840 | 3840 | 3840 | 260 |
| 270 | 20240417 | 141600 | 1133272810 | 3840 | 3840 | 3840 | 3835 | 610 |
| 271 | 20240417 | 141500 | 1130930510 | 3845 | 3845 | 3845 | 3845 | 0 |
| 272 | 20240417 | 141400 | 1130930510 | 3845 | 3840 | 3845 | 3840 | 51 |
| 273 | 20240417 | 141300 | 1130734665 | 3840 | 3840 | 3840 | 3840 | 635 |
| 274 | 20240417 | 141200 | 1128296265 | 3840 | 3840 | 3840 | 3840 | 0 |
| 275 | 20240417 | 141100 | 1128296265 | 3840 | 3835 | 3840 | 3835 | 60 |
| 276 | 20240417 | 141000 | 1128066015 | 3835 | 3835 | 3835 | 3835 | 501 |
| 277 | 20240417 | 140900 | 1126144680 | 3835 | 3835 | 3835 | 3835 | 362 |
| 278 | 20240417 | 140800 | 1124756410 | 3840 | 3840 | 3840 | 3840 | 259 |
| 279 | 20240417 | 140700 | 1123761850 | 3840 | 3840 | 3840 | 3840 | 224 |
| 280 | 20240417 | 140600 | 1122901690 | 3845 | 3845 | 3845 | 3845 | 0 |
| 281 | 20240417 | 140500 | 1122901690 | 3845 | 3845 | 3845 | 3845 | 100 |
| 282 | 20240417 | 140400 | 1122517190 | 3845 | 3835 | 3845 | 3835 | 1585 |
| 283 | 20240417 | 140300 | 1116429495 | 3840 | 3845 | 3845 | 3840 | 41 |
| 284 | 20240417 | 140200 | 1116272050 | 3835 | 3835 | 3835 | 3835 | 13 |
| 285 | 20240417 | 140100 | 1116222195 | 3830 | 3840 | 3845 | 3830 | 2965 |
| 286 | 20240417 | 140000 | 1104859530 | 3845 | 3850 | 3850 | 3845 | 2100 |
| 287 | 20240417 | 135900 | 1096784965 | 3850 | 3850 | 3850 | 3850 | 640 |
| 288 | 20240417 | 135800 | 1094320965 | 3850 | 3850 | 3850 | 3850 | 1982 |
| 289 | 20240417 | 135700 | 1086690265 | 3850 | 3850 | 3850 | 3850 | 81 |
| 290 | 20240417 | 135600 | 1086378415 | 3850 | 3845 | 3850 | 3845 | 81 |
| 291 | 20240417 | 135500 | 1086066615 | 3850 | 3850 | 3855 | 3850 | 770 |
| 292 | 20240417 | 135400 | 1083101805 | 3855 | 3855 | 3855 | 3855 | 237 |
| 293 | 20240417 | 135300 | 1082188170 | 3850 | 3855 | 3855 | 3850 | 579 |
| 294 | 20240417 | 135200 | 1079958810 | 3855 | 3850 | 3855 | 3850 | 562 |
| 295 | 20240417 | 135100 | 1077794315 | 3850 | 3850 | 3850 | 3845 | 702 |
| 296 | 20240417 | 135000 | 1075093530 | 3850 | 3850 | 3850 | 3850 | 1723 |
| 297 | 20240417 | 134900 | 1068459980 | 3850 | 3850 | 3855 | 3850 | 726 |
| 298 | 20240417 | 134800 | 1065664500 | 3850 | 3855 | 3855 | 3850 | 284 |
| 299 | 20240417 | 134700 | 1064570685 | 3855 | 3860 | 3860 | 3855 | 236 |
| 300 | 20240417 | 134600 | 1063660115 | 3855 | 3855 | 3860 | 3855 | 4034 |
| 301 | 20240417 | 134500 | 1048096575 | 3855 | 3855 | 3855 | 3855 | 300 |
| 302 | 20240417 | 134400 | 1046940075 | 3855 | 3855 | 3855 | 3850 | 925 |
| 303 | 20240417 | 134300 | 1043375545 | 3860 | 3855 | 3860 | 3850 | 1602 |
| 304 | 20240417 | 134200 | 1037200500 | 3855 | 3860 | 3860 | 3855 | 51 |
| 305 | 20240417 | 134100 | 1037003715 | 3855 | 3855 | 3860 | 3855 | 509 |
| 306 | 20240417 | 134000 | 1035039185 | 3855 | 3860 | 3860 | 3855 | 99 |
| 307 | 20240417 | 133900 | 1034657245 | 3850 | 3850 | 3860 | 3850 | 2990 |
| 308 | 20240417 | 133800 | 1023130770 | 3850 | 3850 | 3855 | 3845 | 15793 |
| 309 | 20240417 | 133700 | 962317365 | 3850 | 3840 | 3850 | 3840 | 6486 |
| 310 | 20240417 | 133600 | 937359465 | 3840 | 3845 | 3845 | 3840 | 754 |
| 311 | 20240417 | 133500 | 934461845 | 3845 | 3850 | 3850 | 3845 | 308 |
| 312 | 20240417 | 133400 | 933277185 | 3845 | 3845 | 3845 | 3845 | 1689 |
| 313 | 20240417 | 133300 | 926782980 | 3845 | 3840 | 3845 | 3835 | 3770 |
| 314 | 20240417 | 133200 | 912299665 | 3840 | 3840 | 3850 | 3840 | 16639 |
| 315 | 20240417 | 133100 | 848310545 | 3840 | 3840 | 3840 | 3830 | 6705 |
| 316 | 20240417 | 133000 | 822563575 | 3840 | 3830 | 3840 | 3830 | 7536 |
| 317 | 20240417 | 132900 | 793675910 | 3830 | 3830 | 3830 | 3830 | 224 |
| 318 | 20240417 | 132800 | 792817990 | 3830 | 3825 | 3830 | 3825 | 4227 |
| 319 | 20240417 | 132700 | 776644550 | 3825 | 3820 | 3825 | 3820 | 2705 |
| 320 | 20240417 | 132600 | 766311445 | 3820 | 3820 | 3820 | 3820 | 2282 |
| 321 | 20240417 | 132500 | 757594205 | 3820 | 3820 | 3820 | 3820 | 69 |
| 322 | 20240417 | 132400 | 757330625 | 3820 | 3820 | 3820 | 3820 | 72 |
| 323 | 20240417 | 132300 | 757055585 | 3820 | 3820 | 3820 | 3820 | 40 |
| 324 | 20240417 | 132200 | 756902785 | 3820 | 3820 | 3820 | 3820 | 74 |
| 325 | 20240417 | 132100 | 756620105 | 3820 | 3820 | 3820 | 3820 | 134 |
| 326 | 20240417 | 132000 | 756108225 | 3820 | 3820 | 3820 | 3820 | 6 |
| 327 | 20240417 | 131900 | 756085305 | 3820 | 3820 | 3820 | 3820 | 222 |
| 328 | 20240417 | 131800 | 755237265 | 3820 | 3820 | 3820 | 3820 | 40 |
| 329 | 20240417 | 131700 | 755084465 | 3810 | 3820 | 3820 | 3810 | 122 |
| 330 | 20240417 | 131600 | 754619065 | 3815 | 3815 | 3815 | 3815 | 557 |
| 331 | 20240417 | 131500 | 752494110 | 3815 | 3815 | 3815 | 3815 | 219 |
| 332 | 20240417 | 131400 | 751658625 | 3815 | 3815 | 3815 | 3815 | 540 |
| 333 | 20240417 | 131300 | 749598525 | 3815 | 3815 | 3815 | 3815 | 1121 |
| 334 | 20240417 | 131200 | 745321910 | 3815 | 3815 | 3815 | 3815 | 82 |
| 335 | 20240417 | 131100 | 745009080 | 3810 | 3810 | 3810 | 3810 | 114 |
| 336 | 20240417 | 131000 | 744574740 | 3810 | 3810 | 3810 | 3810 | 686 |
| 337 | 20240417 | 130900 | 741961080 | 3810 | 3810 | 3810 | 3810 | 468 |
| 338 | 20240417 | 130800 | 740178000 | 3810 | 3810 | 3810 | 3810 | 40 |
| 339 | 20240417 | 130700 | 740025600 | 3810 | 3810 | 3810 | 3810 | 35 |
| 340 | 20240417 | 130600 | 739892250 | 3810 | 3810 | 3810 | 3810 | 92 |
| 341 | 20240417 | 130500 | 739541730 | 3810 | 3810 | 3810 | 3810 | 147 |
| 342 | 20240417 | 130400 | 738981660 | 3810 | 3810 | 3810 | 3810 | 40 |
| 343 | 20240417 | 130300 | 738829260 | 3810 | 3810 | 3810 | 3810 | 208 |
| 344 | 20240417 | 130200 | 738036780 | 3810 | 3810 | 3810 | 3810 | 196 |
| 345 | 20240417 | 130100 | 737290020 | 3810 | 3810 | 3810 | 3810 | 0 |
| 346 | 20240417 | 130000 | 737290020 | 3810 | 3810 | 3810 | 3810 | 107 |
| 347 | 20240417 | 125900 | 736882350 | 3810 | 3810 | 3810 | 3810 | 66 |
| 348 | 20240417 | 125800 | 736630890 | 3810 | 3810 | 3810 | 3810 | 40 |
| 349 | 20240417 | 125700 | 736478490 | 3810 | 3810 | 3810 | 3810 | 111 |
| 350 | 20240417 | 125600 | 736055580 | 3810 | 3810 | 3810 | 3810 | 112 |
| 351 | 20240417 | 125500 | 735628860 | 3810 | 3810 | 3810 | 3810 | 41 |
| 352 | 20240417 | 125400 | 735472650 | 3810 | 3805 | 3810 | 3805 | 119 |
| 353 | 20240417 | 125300 | 735019760 | 3810 | 3810 | 3810 | 3810 | 215 |
| 354 | 20240417 | 125200 | 734200610 | 3805 | 3810 | 3810 | 3805 | 140 |
| 355 | 20240417 | 125100 | 733667710 | 3810 | 3810 | 3810 | 3810 | 100 |
| 356 | 20240417 | 125000 | 733286710 | 3810 | 3810 | 3810 | 3810 | 68 |
| 357 | 20240417 | 124900 | 733027630 | 3810 | 3810 | 3810 | 3810 | 90 |
| 358 | 20240417 | 124800 | 732684730 | 3810 | 3810 | 3810 | 3810 | 74 |
| 359 | 20240417 | 124700 | 732402790 | 3810 | 3810 | 3810 | 3810 | 66 |
| 360 | 20240417 | 124600 | 732151330 | 3810 | 3810 | 3810 | 3810 | 40 |
| 361 | 20240417 | 124500 | 731998930 | 3810 | 3810 | 3810 | 3810 | 113 |
| 362 | 20240417 | 124400 | 731568400 | 3810 | 3810 | 3810 | 3810 | 90 |
| 363 | 20240417 | 124300 | 731225500 | 3810 | 3810 | 3810 | 3810 | 40 |
| 364 | 20240417 | 124200 | 731073100 | 3810 | 3815 | 3815 | 3810 | 424 |
| 365 | 20240417 | 124100 | 729457185 | 3810 | 3815 | 3815 | 3810 | 102 |
| 366 | 20240417 | 124000 | 729068205 | 3815 | 3815 | 3815 | 3815 | 40 |
| 367 | 20240417 | 123900 | 728915605 | 3815 | 3815 | 3815 | 3815 | 207 |
| 368 | 20240417 | 123800 | 728125900 | 3810 | 3815 | 3815 | 3810 | 215 |
| 369 | 20240417 | 123700 | 727306175 | 3815 | 3815 | 3815 | 3815 | 40 |
| 370 | 20240417 | 123600 | 727153575 | 3815 | 3815 | 3815 | 3815 | 115 |
| 371 | 20240417 | 123500 | 726714850 | 3815 | 3815 | 3815 | 3815 | 41 |
| 372 | 20240417 | 123400 | 726558435 | 3815 | 3815 | 3815 | 3815 | 40 |
| 373 | 20240417 | 123300 | 726405835 | 3815 | 3815 | 3815 | 3810 | 97 |
| 374 | 20240417 | 123200 | 726035795 | 3815 | 3815 | 3815 | 3815 | 109 |
| 375 | 20240417 | 123100 | 725619960 | 3815 | 3815 | 3815 | 3815 | 40 |
| 376 | 20240417 | 123000 | 725467360 | 3815 | 3815 | 3815 | 3810 | 82 |
| 377 | 20240417 | 122900 | 725154580 | 3815 | 3815 | 3815 | 3815 | 151 |
| 378 | 20240417 | 122800 | 724578515 | 3815 | 3815 | 3815 | 3815 | 0 |
| 379 | 20240417 | 122700 | 724578515 | 3815 | 3815 | 3815 | 3815 | 102 |
| 380 | 20240417 | 122600 | 724189385 | 3815 | 3815 | 3815 | 3815 | 210 |
| 381 | 20240417 | 122500 | 723388235 | 3815 | 3815 | 3815 | 3815 | 81 |
| 382 | 20240417 | 122400 | 723079220 | 3815 | 3815 | 3815 | 3815 | 44 |
| 383 | 20240417 | 122300 | 722911360 | 3815 | 3815 | 3815 | 3815 | 177 |
| 384 | 20240417 | 122200 | 722236105 | 3815 | 3815 | 3815 | 3815 | 0 |
| 385 | 20240417 | 122100 | 722236105 | 3815 | 3810 | 3815 | 3810 | 84 |
| 386 | 20240417 | 122000 | 721915650 | 3815 | 3815 | 3815 | 3815 | 40 |
| 387 | 20240417 | 121900 | 721763050 | 3820 | 3820 | 3820 | 3820 | 80 |
| 388 | 20240417 | 121800 | 721457450 | 3820 | 3815 | 3820 | 3815 | 135 |
| 389 | 20240417 | 121700 | 720941945 | 3820 | 3820 | 3820 | 3820 | 231 |
| 390 | 20240417 | 121600 | 720059525 | 3820 | 3820 | 3820 | 3820 | 0 |
| 391 | 20240417 | 121500 | 720059525 | 3820 | 3820 | 3820 | 3820 | 111 |
| 392 | 20240417 | 121400 | 719635505 | 3815 | 3815 | 3815 | 3815 | 92 |
| 393 | 20240417 | 121300 | 719284525 | 3815 | 3815 | 3815 | 3815 | 302 |
| 394 | 20240417 | 121200 | 718132395 | 3815 | 3815 | 3815 | 3815 | 1060 |
| 395 | 20240417 | 121100 | 714088495 | 3815 | 3810 | 3815 | 3810 | 79 |
| 396 | 20240417 | 121000 | 713787210 | 3815 | 3815 | 3815 | 3815 | 184 |
| 397 | 20240417 | 120900 | 713085250 | 3805 | 3805 | 3805 | 3805 | 0 |
| 398 | 20240417 | 120800 | 713085250 | 3805 | 3810 | 3810 | 3805 | 272 |
| 399 | 20240417 | 120700 | 712049980 | 3810 | 3810 | 3810 | 3810 | 109 |
| 400 | 20240417 | 120600 | 711634690 | 3810 | 3810 | 3810 | 3810 | 40 |
| 401 | 20240417 | 120500 | 711482290 | 3810 | 3810 | 3810 | 3810 | 117 |
| 402 | 20240417 | 120400 | 711036520 | 3810 | 3810 | 3810 | 3810 | 335 |
| 403 | 20240417 | 120300 | 709760170 | 3805 | 3805 | 3805 | 3805 | 40 |
| 404 | 20240417 | 120200 | 709607970 | 3810 | 3810 | 3810 | 3805 | 98 |
| 405 | 20240417 | 120100 | 709234690 | 3810 | 3810 | 3810 | 3810 | 152 |
| 406 | 20240417 | 120000 | 708655570 | 3815 | 3815 | 3815 | 3815 | 40 |
| 407 | 20240417 | 115900 | 708502970 | 3815 | 3815 | 3815 | 3815 | 96 |
| 408 | 20240417 | 115800 | 708136730 | 3815 | 3815 | 3815 | 3815 | 101 |
| 409 | 20240417 | 115700 | 707751415 | 3810 | 3815 | 3815 | 3810 | 70 |
| 410 | 20240417 | 115600 | 707484515 | 3815 | 3815 | 3815 | 3815 | 22 |
| 411 | 20240417 | 115500 | 707400585 | 3815 | 3815 | 3815 | 3815 | 101 |
| 412 | 20240417 | 115400 | 707015270 | 3815 | 3810 | 3815 | 3810 | 43 |
| 413 | 20240417 | 115300 | 706851240 | 3810 | 3815 | 3820 | 3810 | 6472 |
| 414 | 20240417 | 115200 | 682164985 | 3815 | 3820 | 3820 | 3815 | 154 |
| 415 | 20240417 | 115100 | 681577155 | 3820 | 3820 | 3820 | 3820 | 40 |
| 416 | 20240417 | 115000 | 681424355 | 3820 | 3820 | 3820 | 3820 | 331 |
| 417 | 20240417 | 114900 | 680159935 | 3820 | 3820 | 3820 | 3820 | 106 |
| 418 | 20240417 | 114800 | 679755015 | 3820 | 3820 | 3820 | 3820 | 40 |
| 419 | 20240417 | 114700 | 679602215 | 3820 | 3815 | 3820 | 3815 | 121 |
| 420 | 20240417 | 114600 | 679140095 | 3815 | 3820 | 3820 | 3815 | 101 |
| 421 | 20240417 | 114500 | 678754325 | 3815 | 3820 | 3820 | 3815 | 203 |
| 422 | 20240417 | 114400 | 677979665 | 3820 | 3820 | 3820 | 3815 | 105 |
| 423 | 20240417 | 114300 | 677578570 | 3820 | 3820 | 3820 | 3815 | 172 |
| 424 | 20240417 | 114200 | 676921595 | 3820 | 3820 | 3820 | 3820 | 40 |
| 425 | 20240417 | 114100 | 676768795 | 3820 | 3820 | 3820 | 3820 | 93 |
| 426 | 20240417 | 114000 | 676413535 | 3820 | 3820 | 3820 | 3820 | 173 |
| 427 | 20240417 | 113900 | 675752675 | 3820 | 3820 | 3820 | 3820 | 40 |
| 428 | 20240417 | 113800 | 675599875 | 3820 | 3820 | 3820 | 3815 | 578 |
| 429 | 20240417 | 113700 | 673394415 | 3820 | 3820 | 3820 | 3820 | 48 |
| 430 | 20240417 | 113600 | 673211055 | 3820 | 3815 | 3820 | 3815 | 140 |
| 431 | 20240417 | 113500 | 672676755 | 3820 | 3820 | 3820 | 3820 | 104 |
| 432 | 20240417 | 113400 | 672279475 | 3820 | 3815 | 3820 | 3815 | 278 |
| 433 | 20240417 | 113300 | 671218015 | 3820 | 3820 | 3820 | 3820 | 40 |
| 434 | 20240417 | 113200 | 671065215 | 3820 | 3820 | 3820 | 3820 | 106 |
| 435 | 20240417 | 113100 | 670660295 | 3820 | 3820 | 3820 | 3820 | 75 |
| 436 | 20240417 | 113000 | 670373795 | 3825 | 3825 | 3825 | 3825 | 110 |
| 437 | 20240417 | 112900 | 669953045 | 3820 | 3820 | 3820 | 3820 | 98 |
| 438 | 20240417 | 112800 | 669578685 | 3820 | 3820 | 3820 | 3815 | 124 |
| 439 | 20240417 | 112700 | 669105010 | 3820 | 3820 | 3820 | 3820 | 40 |
| 440 | 20240417 | 112600 | 668952210 | 3815 | 3815 | 3820 | 3815 | 3159 |
| 441 | 20240417 | 112500 | 656885580 | 3815 | 3815 | 3815 | 3815 | 111 |
| 442 | 20240417 | 112400 | 656462115 | 3810 | 3810 | 3810 | 3810 | 0 |
| 443 | 20240417 | 112300 | 656462115 | 3810 | 3810 | 3810 | 3810 | 60 |
| 444 | 20240417 | 112200 | 656233515 | 3810 | 3810 | 3810 | 3810 | 76 |
| 445 | 20240417 | 112100 | 655943955 | 3810 | 3810 | 3810 | 3810 | 115 |
| 446 | 20240417 | 112000 | 655505805 | 3815 | 3815 | 3815 | 3815 | 103 |
| 447 | 20240417 | 111900 | 655112860 | 3810 | 3810 | 3810 | 3810 | 519 |
| 448 | 20240417 | 111800 | 653135470 | 3810 | 3810 | 3810 | 3810 | 364 |
| 449 | 20240417 | 111700 | 651748630 | 3810 | 3810 | 3810 | 3810 | 64 |
| 450 | 20240417 | 111600 | 651504790 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 451 | 20240417 | 111500 | 647699790 | 3810 | 3810 | 3810 | 3810 | 109 |
| 452 | 20240417 | 111400 | 647284500 | 3805 | 3805 | 3805 | 3805 | 113 |
| 453 | 20240417 | 111300 | 646854535 | 3805 | 3810 | 3810 | 3805 | 482 |
| 454 | 20240417 | 111200 | 645020070 | 3805 | 3810 | 3810 | 3805 | 124 |
| 455 | 20240417 | 111100 | 644547730 | 3815 | 3810 | 3815 | 3805 | 192 |
| 456 | 20240417 | 111000 | 643816920 | 3815 | 3815 | 3815 | 3815 | 108 |
| 457 | 20240417 | 110900 | 643404900 | 3815 | 3810 | 3815 | 3810 | 55 |
| 458 | 20240417 | 110800 | 643195150 | 3805 | 3815 | 3815 | 3805 | 479 |
| 459 | 20240417 | 110700 | 641371755 | 3815 | 3810 | 3815 | 3805 | 173 |
| 460 | 20240417 | 110600 | 640712620 | 3815 | 3815 | 3815 | 3815 | 72 |
| 461 | 20240417 | 110500 | 640437940 | 3815 | 3815 | 3815 | 3815 | 446 |
| 462 | 20240417 | 110400 | 638736450 | 3815 | 3815 | 3820 | 3815 | 634 |
| 463 | 20240417 | 110300 | 636317075 | 3815 | 3805 | 3815 | 3805 | 5336 |
| 464 | 20240417 | 110200 | 615977925 | 3805 | 3805 | 3805 | 3805 | 240 |
| 465 | 20240417 | 110100 | 615064725 | 3805 | 3805 | 3805 | 3805 | 95 |
| 466 | 20240417 | 110000 | 614703250 | 3805 | 3805 | 3805 | 3805 | 615 |
| 467 | 20240417 | 105900 | 612363175 | 3805 | 3805 | 3805 | 3805 | 0 |
| 468 | 20240417 | 105800 | 612363175 | 3805 | 3805 | 3805 | 3805 | 92 |
| 469 | 20240417 | 105700 | 612013115 | 3805 | 3805 | 3805 | 3800 | 271 |
| 470 | 20240417 | 105600 | 610982230 | 3805 | 3805 | 3805 | 3805 | 112 |
| 471 | 20240417 | 105500 | 610556070 | 3805 | 3805 | 3805 | 3805 | 60 |
| 472 | 20240417 | 105400 | 610327770 | 3800 | 3805 | 3805 | 3800 | 78 |
| 473 | 20240417 | 105300 | 610030985 | 3800 | 3800 | 3805 | 3800 | 92 |
| 474 | 20240417 | 105200 | 609680965 | 3805 | 3805 | 3805 | 3805 | 107 |
| 475 | 20240417 | 105100 | 609273830 | 3805 | 3805 | 3805 | 3805 | 64 |
| 476 | 20240417 | 105000 | 609030310 | 3800 | 3805 | 3805 | 3800 | 2791 |
| 477 | 20240417 | 104900 | 598420060 | 3805 | 3805 | 3805 | 3805 | 156 |
| 478 | 20240417 | 104800 | 597826480 | 3805 | 3800 | 3805 | 3800 | 84 |
| 479 | 20240417 | 104700 | 597507275 | 3795 | 3800 | 3800 | 3795 | 64 |
| 480 | 20240417 | 104600 | 597264080 | 3805 | 3805 | 3805 | 3805 | 65 |
| 481 | 20240417 | 104500 | 597016755 | 3800 | 3800 | 3800 | 3800 | 70 |
| 482 | 20240417 | 104400 | 596750755 | 3800 | 3795 | 3800 | 3795 | 990 |
| 483 | 20240417 | 104300 | 592989005 | 3800 | 3800 | 3800 | 3800 | 61 |
| 484 | 20240417 | 104200 | 592757205 | 3795 | 3790 | 3800 | 3790 | 56 |
| 485 | 20240417 | 104100 | 592544535 | 3795 | 3800 | 3800 | 3795 | 249 |
| 486 | 20240417 | 104000 | 591599335 | 3800 | 3800 | 3800 | 3800 | 96 |
| 487 | 20240417 | 103900 | 591234535 | 3800 | 3800 | 3800 | 3800 | 28 |
| 488 | 20240417 | 103800 | 591128135 | 3800 | 3800 | 3805 | 3800 | 55 |
| 489 | 20240417 | 103700 | 590919130 | 3805 | 3800 | 3805 | 3800 | 113 |
| 490 | 20240417 | 103600 | 590489215 | 3805 | 3800 | 3805 | 3800 | 48 |
| 491 | 20240417 | 103500 | 590306615 | 3800 | 3800 | 3800 | 3800 | 40 |
| 492 | 20240417 | 103400 | 590154615 | 3800 | 3800 | 3800 | 3800 | 108 |
| 493 | 20240417 | 103300 | 589744215 | 3800 | 3795 | 3800 | 3795 | 814 |
| 494 | 20240417 | 103200 | 586654890 | 3800 | 3795 | 3800 | 3795 | 110 |
| 495 | 20240417 | 103100 | 586237240 | 3800 | 3795 | 3800 | 3790 | 800 |
| 496 | 20240417 | 103000 | 583202515 | 3800 | 3800 | 3800 | 3800 | 40 |
| 497 | 20240417 | 102900 | 583050515 | 3790 | 3805 | 3805 | 3790 | 468 |
| 498 | 20240417 | 102800 | 581274120 | 3795 | 3800 | 3800 | 3795 | 1192 |
| 499 | 20240417 | 102700 | 576744570 | 3795 | 3800 | 3800 | 3795 | 101 |
| 500 | 20240417 | 102600 | 576360795 | 3800 | 3800 | 3800 | 3800 | 0 |
| 501 | 20240417 | 102500 | 576360795 | 3800 | 3795 | 3800 | 3795 | 1603 |
| 502 | 20240417 | 102400 | 570276745 | 3795 | 3790 | 3795 | 3790 | 108 |
| 503 | 20240417 | 102300 | 569867225 | 3790 | 3790 | 3790 | 3790 | 49 |
| 504 | 20240417 | 102200 | 569681515 | 3790 | 3790 | 3790 | 3790 | 1037 |
| 505 | 20240417 | 102100 | 565751285 | 3790 | 3790 | 3790 | 3790 | 80 |
| 506 | 20240417 | 102000 | 565448085 | 3790 | 3790 | 3790 | 3790 | 299 |
| 507 | 20240417 | 101900 | 564314875 | 3790 | 3790 | 3790 | 3790 | 0 |
| 508 | 20240417 | 101800 | 564314875 | 3790 | 3790 | 3790 | 3790 | 155 |
| 509 | 20240417 | 101700 | 563727425 | 3785 | 3785 | 3785 | 3785 | 100 |
| 510 | 20240417 | 101600 | 563348925 | 3785 | 3790 | 3790 | 3785 | 301 |
| 511 | 20240417 | 101500 | 562208440 | 3785 | 3790 | 3790 | 3785 | 45 |
| 512 | 20240417 | 101400 | 562037915 | 3790 | 3790 | 3790 | 3790 | 302 |
| 513 | 20240417 | 101300 | 560893335 | 3790 | 3790 | 3790 | 3790 | 40 |
| 514 | 20240417 | 101200 | 560741735 | 3785 | 3780 | 3790 | 3780 | 1936 |
| 515 | 20240417 | 101100 | 553413890 | 3785 | 3785 | 3790 | 3785 | 253 |
| 516 | 20240417 | 101000 | 552455910 | 3785 | 3795 | 3795 | 3785 | 2288 |
| 517 | 20240417 | 100900 | 543784190 | 3790 | 3790 | 3790 | 3790 | 83 |
| 518 | 20240417 | 100800 | 543469620 | 3800 | 3785 | 3800 | 3785 | 1324 |
| 519 | 20240417 | 100700 | 538442395 | 3790 | 3790 | 3790 | 3790 | 59 |
| 520 | 20240417 | 100600 | 538218785 | 3800 | 3785 | 3800 | 3785 | 2590 |
| 521 | 20240417 | 100500 | 528396340 | 3785 | 3785 | 3785 | 3780 | 148 |
| 522 | 20240417 | 100400 | 527836185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 523 | 20240417 | 100300 | 527836185 | 3780 | 3800 | 3800 | 3780 | 2685 |
| 524 | 20240417 | 100200 | 517673055 | 3800 | 3800 | 3800 | 3800 | 212 |
| 525 | 20240417 | 100100 | 516867455 | 3795 | 3800 | 3800 | 3795 | 266 |
| 526 | 20240417 | 100000 | 515856745 | 3805 | 3805 | 3805 | 3805 | 88 |
| 527 | 20240417 | 095900 | 515521905 | 3805 | 3805 | 3805 | 3805 | 64 |
| 528 | 20240417 | 095800 | 515278385 | 3805 | 3805 | 3810 | 3800 | 2042 |
| 529 | 20240417 | 095700 | 507517115 | 3810 | 3810 | 3810 | 3805 | 242 |
| 530 | 20240417 | 095600 | 506595685 | 3810 | 3815 | 3815 | 3810 | 359 |
| 531 | 20240417 | 095500 | 505227315 | 3815 | 3815 | 3815 | 3815 | 40 |
| 532 | 20240417 | 095400 | 505074715 | 3815 | 3810 | 3815 | 3810 | 1283 |
| 533 | 20240417 | 095300 | 500183300 | 3810 | 3830 | 3830 | 3800 | 6353 |
| 534 | 20240417 | 095200 | 475978710 | 3830 | 3825 | 3830 | 3825 | 389 |
| 535 | 20240417 | 095100 | 474489740 | 3830 | 3830 | 3830 | 3825 | 114 |
| 536 | 20240417 | 095000 | 474053170 | 3830 | 3830 | 3830 | 3830 | 84 |
| 537 | 20240417 | 094900 | 473731450 | 3820 | 3820 | 3820 | 3820 | 0 |
| 538 | 20240417 | 094800 | 473731450 | 3820 | 3815 | 3825 | 3815 | 3777 |
| 539 | 20240417 | 094700 | 459303525 | 3815 | 3810 | 3815 | 3810 | 173 |
| 540 | 20240417 | 094600 | 458643880 | 3815 | 3805 | 3815 | 3805 | 296 |
| 541 | 20240417 | 094500 | 457515820 | 3805 | 3805 | 3805 | 3805 | 245 |
| 542 | 20240417 | 094400 | 456583595 | 3795 | 3820 | 3820 | 3795 | 3540 |
| 543 | 20240417 | 094300 | 443125815 | 3820 | 3830 | 3830 | 3820 | 379 |
| 544 | 20240417 | 094200 | 441676200 | 3830 | 3830 | 3830 | 3830 | 216 |
| 545 | 20240417 | 094100 | 440848920 | 3835 | 3835 | 3840 | 3830 | 2504 |
| 546 | 20240417 | 094000 | 431247075 | 3840 | 3840 | 3840 | 3830 | 262 |
| 547 | 20240417 | 093900 | 430241645 | 3840 | 3830 | 3840 | 3830 | 1299 |
| 548 | 20240417 | 093800 | 425258060 | 3820 | 3820 | 3835 | 3820 | 2526 |
| 549 | 20240417 | 093700 | 415585080 | 3820 | 3820 | 3820 | 3820 | 549 |
| 550 | 20240417 | 093600 | 413487900 | 3820 | 3840 | 3845 | 3820 | 4345 |
| 551 | 20240417 | 093500 | 396823240 | 3835 | 3815 | 3840 | 3815 | 7549 |
| 552 | 20240417 | 093400 | 367875375 | 3820 | 3830 | 3835 | 3820 | 7226 |
| 553 | 20240417 | 093300 | 340205130 | 3835 | 3810 | 3835 | 3805 | 10046 |
| 554 | 20240417 | 093200 | 301754995 | 3805 | 3805 | 3810 | 3800 | 159 |
| 555 | 20240417 | 093100 | 301149910 | 3810 | 3810 | 3810 | 3805 | 447 |
| 556 | 20240417 | 093000 | 299447040 | 3805 | 3780 | 3825 | 3780 | 17820 |
| 557 | 20240417 | 092900 | 231494685 | 3780 | 3790 | 3790 | 3780 | 792 |
| 558 | 20240417 | 092800 | 228500310 | 3790 | 3785 | 3790 | 3785 | 2311 |
| 559 | 20240417 | 092700 | 219747115 | 3785 | 3785 | 3785 | 3785 | 39 |
| 560 | 20240417 | 092600 | 219599500 | 3780 | 3775 | 3780 | 3775 | 1413 |
| 561 | 20240417 | 092500 | 214260375 | 3775 | 3780 | 3780 | 3775 | 96 |
| 562 | 20240417 | 092400 | 213897770 | 3780 | 3785 | 3785 | 3780 | 126 |
| 563 | 20240417 | 092300 | 213421075 | 3790 | 3795 | 3795 | 3790 | 851 |
| 564 | 20240417 | 092200 | 210195585 | 3795 | 3805 | 3805 | 3795 | 1125 |
| 565 | 20240417 | 092100 | 205915610 | 3805 | 3800 | 3805 | 3800 | 999 |
| 566 | 20240417 | 092000 | 202119210 | 3800 | 3800 | 3800 | 3800 | 196 |
| 567 | 20240417 | 091900 | 201374410 | 3800 | 3785 | 3800 | 3785 | 987 |
| 568 | 20240417 | 091800 | 197628465 | 3780 | 3775 | 3780 | 3775 | 533 |
| 569 | 20240417 | 091700 | 195613735 | 3775 | 3775 | 3775 | 3765 | 1240 |
| 570 | 20240417 | 091600 | 190933425 | 3775 | 3790 | 3795 | 3770 | 6992 |
| 571 | 20240417 | 091500 | 164517345 | 3795 | 3795 | 3795 | 3795 | 190 |
| 572 | 20240417 | 091400 | 163796295 | 3795 | 3800 | 3800 | 3780 | 181 |
| 573 | 20240417 | 091300 | 163111335 | 3800 | 3805 | 3805 | 3785 | 7307 |
| 574 | 20240417 | 091200 | 135376535 | 3805 | 3810 | 3810 | 3805 | 355 |
| 575 | 20240417 | 091100 | 134025345 | 3800 | 3800 | 3820 | 3800 | 7293 |
| 576 | 20240417 | 091000 | 106235185 | 3800 | 3765 | 3800 | 3765 | 10657 |
| 577 | 20240417 | 090900 | 65890055 | 3765 | 3760 | 3765 | 3750 | 1364 |
| 578 | 20240417 | 090800 | 60765715 | 3765 | 3760 | 3770 | 3760 | 541 |
| 579 | 20240417 | 090700 | 58730405 | 3755 | 3735 | 3755 | 3735 | 7706 |
| 580 | 20240417 | 090600 | 29864080 | 3735 | 3740 | 3740 | 3735 | 1339 |
| 581 | 20240417 | 090500 | 24861470 | 3715 | 3720 | 3720 | 3715 | 1371 |
| 582 | 20240417 | 090400 | 19765545 | 3715 | 3715 | 3740 | 3715 | 498 |
| 583 | 20240417 | 090300 | 17913525 | 3705 | 3705 | 3705 | 3705 | 0 |
| 584 | 20240417 | 090200 | 17913525 | 3705 | 3710 | 3710 | 3705 | 2298 |
| 585 | 20240417 | 090100 | 9394435 | 3710 | 3700 | 3710 | 3700 | 19 |
| 586 | 20240417 | 090000 | 9323955 | 3700 | 3690 | 3700 | 3690 | 2522 |