30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 3 | 20240417 | 191200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20240417 | 191100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20240417 | 191000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20240417 | 190900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20240417 | 190800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20240417 | 190700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20240417 | 190600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20240417 | 190500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20240417 | 190400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20240417 | 190300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20240417 | 190200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20240417 | 190100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20240417 | 190000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20240417 | 185900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20240417 | 185800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20240417 | 185700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20240417 | 185600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20240417 | 185500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20240417 | 185400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20240417 | 185300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20240417 | 185200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20240417 | 185100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20240417 | 185000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20240417 | 184900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20240417 | 184800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20240417 | 184700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20240417 | 184600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20240417 | 184500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20240417 | 184400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20240417 | 184300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 33 | 20240417 | 184200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20240417 | 184100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20240417 | 184000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20240417 | 183900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20240417 | 183800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20240417 | 183700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20240417 | 183600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20240417 | 183500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20240417 | 183400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20240417 | 183300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20240417 | 183200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20240417 | 183100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20240417 | 183000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20240417 | 182900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20240417 | 182800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20240417 | 182700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20240417 | 182600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20240417 | 182500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20240417 | 182400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20240417 | 182300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20240417 | 182200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20240417 | 182100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20240417 | 182000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20240417 | 181900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20240417 | 181800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20240417 | 181700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20240417 | 181600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20240417 | 181500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20240417 | 181400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20240417 | 181300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 63 | 20240417 | 181200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20240417 | 181100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20240417 | 181000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20240417 | 180900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20240417 | 180800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20240417 | 180700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20240417 | 180600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20240417 | 180500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20240417 | 180400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20240417 | 180300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20240417 | 180200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20240417 | 180100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20240417 | 180000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20240417 | 175900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20240417 | 175800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20240417 | 175700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20240417 | 175600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20240417 | 175500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20240417 | 175400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20240417 | 175300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20240417 | 175200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20240417 | 175100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20240417 | 175000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20240417 | 174900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20240417 | 174800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20240417 | 174700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20240417 | 174600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20240417 | 174500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20240417 | 174400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20240417 | 174300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 93 | 20240417 | 174200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20240417 | 174100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20240417 | 174000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20240417 | 173900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20240417 | 173800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20240417 | 173700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20240417 | 173600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20240417 | 173500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20240417 | 173400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20240417 | 173300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20240417 | 173200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20240417 | 173100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20240417 | 173000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20240417 | 172900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20240417 | 172800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20240417 | 172700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20240417 | 172600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20240417 | 172500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20240417 | 172400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20240417 | 172300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20240417 | 172200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20240417 | 172100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20240417 | 172000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20240417 | 171900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20240417 | 171800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20240417 | 171700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20240417 | 171600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20240417 | 171500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20240417 | 171400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20240417 | 171300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 123 | 20240417 | 171200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20240417 | 171100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20240417 | 171000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20240417 | 170900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20240417 | 170800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20240417 | 170700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20240417 | 170600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20240417 | 170500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20240417 | 170400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20240417 | 170300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20240417 | 170200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20240417 | 170100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20240417 | 170000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20240417 | 165900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20240417 | 165800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20240417 | 165700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20240417 | 165600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20240417 | 165500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20240417 | 165400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20240417 | 165300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20240417 | 165200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20240417 | 165100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20240417 | 165000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20240417 | 164900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20240417 | 164800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20240417 | 164700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20240417 | 164600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20240417 | 164500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20240417 | 164400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20240417 | 164300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 153 | 20240417 | 164200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20240417 | 164100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20240417 | 164000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20240417 | 163900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20240417 | 163800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20240417 | 163700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20240417 | 163600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20240417 | 163500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20240417 | 163400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20240417 | 163300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20240417 | 163200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20240417 | 163100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20240417 | 163000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20240417 | 162900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20240417 | 162800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20240417 | 162700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20240417 | 162600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20240417 | 162500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20240417 | 162400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20240417 | 162300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20240417 | 162200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20240417 | 162100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20240417 | 162000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20240417 | 161900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20240417 | 161800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20240417 | 161700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20240417 | 161600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20240417 | 161500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20240417 | 161400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20240417 | 161300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 183 | 20240417 | 161200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20240417 | 161100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20240417 | 161000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20240417 | 160900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20240417 | 160800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20240417 | 160700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20240417 | 160600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20240417 | 160500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20240417 | 160400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20240417 | 160300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20240417 | 160200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20240417 | 160100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20240417 | 160000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20240417 | 155900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20240417 | 155800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20240417 | 155700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20240417 | 155600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20240417 | 155500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20240417 | 155400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20240417 | 155300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20240417 | 155200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20240417 | 155100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20240417 | 155000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20240417 | 154900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20240417 | 154800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20240417 | 154700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20240417 | 154600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20240417 | 154500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20240417 | 154400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20240417 | 154300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 213 | 20240417 | 154200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20240417 | 154100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20240417 | 154000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20240417 | 153900 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20240417 | 153800 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20240417 | 153700 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20240417 | 153600 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20240417 | 153500 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20240417 | 153400 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20240417 | 153300 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20240417 | 153200 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20240417 | 153100 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20240417 | 153000 | 8128424120 | 4700 | 4700 | 4700 | 4700 | 117213 |
| 226 | 20240417 | 152900 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 227 | 20240417 | 152800 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 228 | 20240417 | 152700 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 229 | 20240417 | 152600 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 230 | 20240417 | 152500 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 231 | 20240417 | 152400 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 232 | 20240417 | 152300 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 233 | 20240417 | 152200 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 234 | 20240417 | 152100 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 235 | 20240417 | 152000 | 7577523020 | 4675 | 4675 | 4675 | 4675 | 0 |
| 236 | 20240417 | 151900 | 7577523020 | 4675 | 4690 | 4690 | 4665 | 41399 |
| 237 | 20240417 | 151800 | 7383758820 | 4690 | 4695 | 4700 | 4640 | 70566 |
| 238 | 20240417 | 151700 | 7054045650 | 4700 | 4640 | 4710 | 4640 | 127584 |
| 239 | 20240417 | 151600 | 6456097320 | 4655 | 4655 | 4665 | 4640 | 43018 |
| 240 | 20240417 | 151500 | 6255829645 | 4655 | 4575 | 4675 | 4575 | 62695 |
| 241 | 20240417 | 151400 | 5964994165 | 4580 | 4610 | 4615 | 4575 | 35752 |
| 242 | 20240417 | 151300 | 5800861600 | 4615 | 4625 | 4635 | 4605 | 31508 |
| 243 | 20240417 | 151200 | 5655402025 | 4620 | 4630 | 4640 | 4590 | 25985 |
| 244 | 20240417 | 151100 | 5535404165 | 4630 | 4590 | 4680 | 4590 | 141362 |
| 245 | 20240417 | 151000 | 4879733510 | 4590 | 4580 | 4595 | 4575 | 8182 |
| 246 | 20240417 | 150900 | 4842198025 | 4580 | 4575 | 4595 | 4570 | 19179 |
| 247 | 20240417 | 150800 | 4754247030 | 4575 | 4545 | 4575 | 4535 | 4618 |
| 248 | 20240417 | 150700 | 4733201830 | 4560 | 4545 | 4560 | 4535 | 6169 |
| 249 | 20240417 | 150600 | 4705137395 | 4560 | 4550 | 4560 | 4535 | 11131 |
| 250 | 20240417 | 150500 | 4654495630 | 4550 | 4605 | 4610 | 4540 | 15960 |
| 251 | 20240417 | 150400 | 4581634850 | 4610 | 4595 | 4610 | 4565 | 41291 |
| 252 | 20240417 | 150300 | 4391958185 | 4595 | 4545 | 4595 | 4545 | 16430 |
| 253 | 20240417 | 150200 | 4316793915 | 4545 | 4580 | 4600 | 4530 | 29322 |
| 254 | 20240417 | 150100 | 4183189275 | 4580 | 4550 | 4615 | 4520 | 26200 |
| 255 | 20240417 | 150000 | 4063410680 | 4550 | 4490 | 4550 | 4485 | 16170 |
| 256 | 20240417 | 145900 | 3990423525 | 4495 | 4525 | 4525 | 4485 | 8989 |
| 257 | 20240417 | 145800 | 3949997480 | 4530 | 4515 | 4545 | 4485 | 31471 |
| 258 | 20240417 | 145700 | 3808018620 | 4515 | 4530 | 4630 | 4475 | 119973 |
| 259 | 20240417 | 145600 | 3259188380 | 4530 | 4515 | 4530 | 4515 | 3661 |
| 260 | 20240417 | 145500 | 3242631955 | 4520 | 4510 | 4520 | 4510 | 21 |
| 261 | 20240417 | 145400 | 3242537090 | 4510 | 4530 | 4535 | 4510 | 2507 |
| 262 | 20240417 | 145300 | 3231224360 | 4545 | 4540 | 4545 | 4540 | 1019 |
| 263 | 20240417 | 145200 | 3226597635 | 4540 | 4530 | 4555 | 4530 | 5272 |
| 264 | 20240417 | 145100 | 3202636410 | 4530 | 4520 | 4530 | 4520 | 533 |
| 265 | 20240417 | 145000 | 3200225270 | 4510 | 4515 | 4520 | 4495 | 10177 |
| 266 | 20240417 | 144900 | 3154390415 | 4510 | 4520 | 4555 | 4510 | 4435 |
| 267 | 20240417 | 144800 | 3134249505 | 4515 | 4540 | 4540 | 4510 | 1680 |
| 268 | 20240417 | 144700 | 3126654265 | 4545 | 4545 | 4545 | 4540 | 305 |
| 269 | 20240417 | 144600 | 3125268880 | 4545 | 4545 | 4545 | 4545 | 364 |
| 270 | 20240417 | 144500 | 3123614500 | 4545 | 4530 | 4550 | 4525 | 3232 |
| 271 | 20240417 | 144400 | 3108960880 | 4550 | 4545 | 4550 | 4530 | 2388 |
| 272 | 20240417 | 144300 | 3098116795 | 4550 | 4560 | 4560 | 4550 | 2126 |
| 273 | 20240417 | 144200 | 3088428345 | 4560 | 4565 | 4565 | 4555 | 1826 |
| 274 | 20240417 | 144100 | 3080098115 | 4570 | 4560 | 4570 | 4560 | 3844 |
| 275 | 20240417 | 144000 | 3062567150 | 4560 | 4575 | 4580 | 4555 | 4979 |
| 276 | 20240417 | 143900 | 3039807475 | 4580 | 4610 | 4610 | 4535 | 15138 |
| 277 | 20240417 | 143800 | 2970559700 | 4610 | 4530 | 4610 | 4520 | 50679 |
| 278 | 20240417 | 143700 | 2738162290 | 4560 | 4575 | 4590 | 4530 | 11462 |
| 279 | 20240417 | 143600 | 2685989515 | 4570 | 4555 | 4590 | 4540 | 16257 |
| 280 | 20240417 | 143500 | 2611746680 | 4555 | 4510 | 4560 | 4510 | 16482 |
| 281 | 20240417 | 143400 | 2536845975 | 4500 | 4475 | 4525 | 4475 | 23520 |
| 282 | 20240417 | 143300 | 2430901670 | 4465 | 4470 | 4470 | 4465 | 117 |
| 283 | 20240417 | 143200 | 2430378765 | 4480 | 4480 | 4480 | 4480 | 0 |
| 284 | 20240417 | 143100 | 2430378765 | 4480 | 4480 | 4480 | 4480 | 1 |
| 285 | 20240417 | 143000 | 2430374285 | 4480 | 4485 | 4485 | 4480 | 116 |
| 286 | 20240417 | 142900 | 2429854600 | 4480 | 4480 | 4480 | 4480 | 127 |
| 287 | 20240417 | 142800 | 2429285640 | 4480 | 4480 | 4480 | 4480 | 33 |
| 288 | 20240417 | 142700 | 2429137800 | 4480 | 4480 | 4480 | 4480 | 306 |
| 289 | 20240417 | 142600 | 2427766920 | 4485 | 4485 | 4485 | 4485 | 1 |
| 290 | 20240417 | 142500 | 2427762435 | 4485 | 4480 | 4485 | 4480 | 6035 |
| 291 | 20240417 | 142400 | 2400713750 | 4480 | 4465 | 4480 | 4465 | 88 |
| 292 | 20240417 | 142300 | 2400320815 | 4465 | 4465 | 4465 | 4465 | 0 |
| 293 | 20240417 | 142200 | 2400320815 | 4465 | 4465 | 4465 | 4465 | 13 |
| 294 | 20240417 | 142100 | 2400262770 | 4470 | 4470 | 4475 | 4470 | 2876 |
| 295 | 20240417 | 142000 | 2387407045 | 4470 | 4475 | 4475 | 4470 | 2789 |
| 296 | 20240417 | 141900 | 2374938055 | 4480 | 4480 | 4480 | 4480 | 0 |
| 297 | 20240417 | 141800 | 2374938055 | 4480 | 4480 | 4480 | 4480 | 2243 |
| 298 | 20240417 | 141700 | 2364889415 | 4480 | 4480 | 4485 | 4480 | 43 |
| 299 | 20240417 | 141600 | 2364696770 | 4485 | 4480 | 4485 | 4480 | 152 |
| 300 | 20240417 | 141500 | 2364015310 | 4485 | 4480 | 4485 | 4480 | 14 |
| 301 | 20240417 | 141400 | 2363952525 | 4480 | 4485 | 4485 | 4480 | 37 |
| 302 | 20240417 | 141300 | 2363786760 | 4485 | 4485 | 4485 | 4485 | 528 |
| 303 | 20240417 | 141200 | 2361418680 | 4480 | 4465 | 4480 | 4465 | 470 |
| 304 | 20240417 | 141100 | 2359315550 | 4475 | 4475 | 4475 | 4470 | 1669 |
| 305 | 20240417 | 141000 | 2351846780 | 4475 | 4475 | 4475 | 4475 | 861 |
| 306 | 20240417 | 140900 | 2347993805 | 4485 | 4485 | 4490 | 4485 | 533 |
| 307 | 20240417 | 140800 | 2345603295 | 4485 | 4475 | 4485 | 4475 | 5203 |
| 308 | 20240417 | 140700 | 2322281220 | 4480 | 4480 | 4480 | 4480 | 0 |
| 309 | 20240417 | 140600 | 2322281220 | 4480 | 4475 | 4480 | 4470 | 3589 |
| 310 | 20240417 | 140500 | 2306213825 | 4480 | 4480 | 4480 | 4480 | 0 |
| 311 | 20240417 | 140400 | 2306213825 | 4480 | 4480 | 4480 | 4480 | 10 |
| 312 | 20240417 | 140300 | 2306169025 | 4485 | 4480 | 4485 | 4480 | 1422 |
| 313 | 20240417 | 140200 | 2299798460 | 4485 | 4480 | 4485 | 4480 | 1811 |
| 314 | 20240417 | 140100 | 2291684340 | 4480 | 4460 | 4480 | 4460 | 1612 |
| 315 | 20240417 | 140000 | 2284484225 | 4455 | 4475 | 4475 | 4455 | 477 |
| 316 | 20240417 | 135900 | 2282355540 | 4475 | 4450 | 4480 | 4450 | 12622 |
| 317 | 20240417 | 135800 | 2225964000 | 4450 | 4450 | 4450 | 4450 | 21 |
| 318 | 20240417 | 135700 | 2225870550 | 4440 | 4440 | 4440 | 4440 | 1528 |
| 319 | 20240417 | 135600 | 2219086230 | 4440 | 4440 | 4440 | 4440 | 110 |
| 320 | 20240417 | 135500 | 2218597830 | 4450 | 4450 | 4450 | 4450 | 1 |
| 321 | 20240417 | 135400 | 2218593380 | 4450 | 4455 | 4455 | 4450 | 225 |
| 322 | 20240417 | 135300 | 2217592120 | 4460 | 4460 | 4460 | 4455 | 34 |
| 323 | 20240417 | 135200 | 2217440640 | 4460 | 4455 | 4460 | 4455 | 221 |
| 324 | 20240417 | 135100 | 2216455430 | 4455 | 4450 | 4455 | 4450 | 460 |
| 325 | 20240417 | 135000 | 2214408425 | 4455 | 4455 | 4455 | 4455 | 157 |
| 326 | 20240417 | 134900 | 2213708990 | 4455 | 4450 | 4455 | 4450 | 715 |
| 327 | 20240417 | 134800 | 2210524725 | 4450 | 4450 | 4450 | 4450 | 463 |
| 328 | 20240417 | 134700 | 2208464375 | 4450 | 4445 | 4450 | 4445 | 193 |
| 329 | 20240417 | 134600 | 2207605985 | 4440 | 4435 | 4440 | 4435 | 499 |
| 330 | 20240417 | 134500 | 2205392120 | 4410 | 4440 | 4440 | 4410 | 3640 |
| 331 | 20240417 | 134400 | 2189312990 | 4440 | 4440 | 4440 | 4415 | 3162 |
| 332 | 20240417 | 134300 | 2175329985 | 4430 | 4430 | 4430 | 4430 | 226 |
| 333 | 20240417 | 134200 | 2174328805 | 4440 | 4440 | 4440 | 4435 | 1030 |
| 334 | 20240417 | 134100 | 2169756005 | 4440 | 4440 | 4440 | 4440 | 250 |
| 335 | 20240417 | 134000 | 2168646005 | 4440 | 4430 | 4440 | 4430 | 106 |
| 336 | 20240417 | 133900 | 2168175425 | 4445 | 4445 | 4445 | 4445 | 10 |
| 337 | 20240417 | 133800 | 2168130975 | 4445 | 4425 | 4445 | 4425 | 3794 |
| 338 | 20240417 | 133700 | 2151316295 | 4425 | 4425 | 4425 | 4425 | 124 |
| 339 | 20240417 | 133600 | 2150767595 | 4425 | 4430 | 4430 | 4425 | 150 |
| 340 | 20240417 | 133500 | 2150103595 | 4430 | 4435 | 4435 | 4430 | 1253 |
| 341 | 20240417 | 133400 | 2144552540 | 4435 | 4425 | 4435 | 4425 | 60 |
| 342 | 20240417 | 133300 | 2144286740 | 4430 | 4430 | 4430 | 4430 | 343 |
| 343 | 20240417 | 133200 | 2142767250 | 4430 | 4430 | 4430 | 4430 | 79 |
| 344 | 20240417 | 133100 | 2142417280 | 4420 | 4425 | 4425 | 4420 | 2165 |
| 345 | 20240417 | 133000 | 2132847335 | 4425 | 4425 | 4425 | 4425 | 501 |
| 346 | 20240417 | 132900 | 2130630410 | 4425 | 4425 | 4425 | 4420 | 119 |
| 347 | 20240417 | 132800 | 2130104335 | 4425 | 4430 | 4430 | 4425 | 25 |
| 348 | 20240417 | 132700 | 2129993610 | 4430 | 4430 | 4430 | 4430 | 1 |
| 349 | 20240417 | 132600 | 2129989180 | 4410 | 4435 | 4435 | 4410 | 1757 |
| 350 | 20240417 | 132500 | 2122235960 | 4435 | 4435 | 4435 | 4435 | 2 |
| 351 | 20240417 | 132400 | 2122227090 | 4420 | 4420 | 4420 | 4420 | 190 |
| 352 | 20240417 | 132300 | 2121387290 | 4420 | 4420 | 4420 | 4420 | 50 |
| 353 | 20240417 | 132200 | 2121166290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 354 | 20240417 | 132100 | 2121166290 | 4435 | 4435 | 4435 | 4435 | 83 |
| 355 | 20240417 | 132000 | 2120798185 | 4430 | 4430 | 4430 | 4430 | 0 |
| 356 | 20240417 | 131900 | 2120798185 | 4430 | 4430 | 4430 | 4430 | 0 |
| 357 | 20240417 | 131800 | 2120798185 | 4430 | 4430 | 4430 | 4430 | 121 |
| 358 | 20240417 | 131700 | 2120262155 | 4430 | 4435 | 4435 | 4430 | 139 |
| 359 | 20240417 | 131600 | 2119646190 | 4435 | 4435 | 4435 | 4430 | 1490 |
| 360 | 20240417 | 131500 | 2113043145 | 4435 | 4430 | 4435 | 4430 | 22 |
| 361 | 20240417 | 131400 | 2112945680 | 4430 | 4415 | 4430 | 4415 | 367 |
| 362 | 20240417 | 131300 | 2111325120 | 4430 | 4420 | 4430 | 4420 | 100 |
| 363 | 20240417 | 131200 | 2110882220 | 4430 | 4430 | 4430 | 4430 | 102 |
| 364 | 20240417 | 131100 | 2110430360 | 4430 | 4430 | 4430 | 4430 | 1 |
| 365 | 20240417 | 131000 | 2110425930 | 4430 | 4430 | 4430 | 4420 | 29 |
| 366 | 20240417 | 130900 | 2110297710 | 4430 | 4430 | 4430 | 4430 | 270 |
| 367 | 20240417 | 130800 | 2109101610 | 4405 | 4435 | 4435 | 4400 | 2124 |
| 368 | 20240417 | 130700 | 2099738680 | 4430 | 4420 | 4430 | 4420 | 1089 |
| 369 | 20240417 | 130600 | 2094914420 | 4420 | 4420 | 4420 | 4415 | 200 |
| 370 | 20240417 | 130500 | 2094030920 | 4415 | 4430 | 4430 | 4415 | 702 |
| 371 | 20240417 | 130400 | 2090931560 | 4415 | 4415 | 4430 | 4415 | 4260 |
| 372 | 20240417 | 130300 | 2072123365 | 4415 | 4425 | 4425 | 4415 | 889 |
| 373 | 20240417 | 130200 | 2068195275 | 4420 | 4420 | 4420 | 4420 | 503 |
| 374 | 20240417 | 130100 | 2065972015 | 4420 | 4420 | 4420 | 4420 | 27 |
| 375 | 20240417 | 130000 | 2065852675 | 4435 | 4415 | 4435 | 4415 | 783 |
| 376 | 20240417 | 125900 | 2062395390 | 4415 | 4435 | 4435 | 4415 | 6103 |
| 377 | 20240417 | 125800 | 2035421835 | 4440 | 4440 | 4440 | 4440 | 0 |
| 378 | 20240417 | 125700 | 2035421835 | 4440 | 4435 | 4440 | 4435 | 302 |
| 379 | 20240417 | 125600 | 2034081740 | 4435 | 4435 | 4435 | 4435 | 71 |
| 380 | 20240417 | 125500 | 2033766855 | 4435 | 4440 | 4440 | 4430 | 266 |
| 381 | 20240417 | 125400 | 2032587820 | 4440 | 4440 | 4440 | 4440 | 20 |
| 382 | 20240417 | 125300 | 2032499020 | 4440 | 4440 | 4440 | 4440 | 1 |
| 383 | 20240417 | 125200 | 2032494580 | 4440 | 4440 | 4440 | 4440 | 4 |
| 384 | 20240417 | 125100 | 2032476820 | 4440 | 4425 | 4440 | 4425 | 25 |
| 385 | 20240417 | 125000 | 2032366180 | 4425 | 4425 | 4425 | 4425 | 507 |
| 386 | 20240417 | 124900 | 2030122705 | 4425 | 4430 | 4430 | 4425 | 356 |
| 387 | 20240417 | 124800 | 2028547010 | 4430 | 4430 | 4430 | 4430 | 987 |
| 388 | 20240417 | 124700 | 2024174600 | 4430 | 4435 | 4435 | 4430 | 1070 |
| 389 | 20240417 | 124600 | 2019432870 | 4435 | 4435 | 4440 | 4435 | 1525 |
| 390 | 20240417 | 124500 | 2012669445 | 4445 | 4445 | 4445 | 4445 | 1 |
| 391 | 20240417 | 124400 | 2012665000 | 4435 | 4440 | 4440 | 4435 | 370 |
| 392 | 20240417 | 124300 | 2011022700 | 4440 | 4440 | 4440 | 4440 | 550 |
| 393 | 20240417 | 124200 | 2008580700 | 4455 | 4455 | 4455 | 4455 | 0 |
| 394 | 20240417 | 124100 | 2008580700 | 4455 | 4455 | 4455 | 4455 | 1 |
| 395 | 20240417 | 124000 | 2008576245 | 4440 | 4445 | 4460 | 4440 | 780 |
| 396 | 20240417 | 123900 | 2005111210 | 4460 | 4460 | 4460 | 4460 | 0 |
| 397 | 20240417 | 123800 | 2005111210 | 4460 | 4445 | 4460 | 4445 | 163 |
| 398 | 20240417 | 123700 | 2004386360 | 4460 | 4460 | 4460 | 4460 | 0 |
| 399 | 20240417 | 123600 | 2004386360 | 4460 | 4435 | 4460 | 4435 | 500 |
| 400 | 20240417 | 123500 | 2002168835 | 4460 | 4460 | 4460 | 4460 | 0 |
| 401 | 20240417 | 123400 | 2002168835 | 4460 | 4435 | 4460 | 4435 | 205 |
| 402 | 20240417 | 123300 | 2001259535 | 4460 | 4460 | 4460 | 4460 | 1 |
| 403 | 20240417 | 123200 | 2001255075 | 4435 | 4435 | 4435 | 4435 | 1 |
| 404 | 20240417 | 123100 | 2001250640 | 4435 | 4440 | 4440 | 4435 | 400 |
| 405 | 20240417 | 123000 | 1999476140 | 4435 | 4455 | 4460 | 4435 | 1303 |
| 406 | 20240417 | 122900 | 1993681585 | 4460 | 4460 | 4460 | 4460 | 14 |
| 407 | 20240417 | 122800 | 1993619145 | 4460 | 4450 | 4460 | 4440 | 2712 |
| 408 | 20240417 | 122700 | 1981570620 | 4450 | 4450 | 4460 | 4445 | 548 |
| 409 | 20240417 | 122600 | 1979134180 | 4450 | 4455 | 4455 | 4450 | 3122 |
| 410 | 20240417 | 122500 | 1965237425 | 4455 | 4455 | 4455 | 4455 | 5 |
| 411 | 20240417 | 122400 | 1965215150 | 4455 | 4460 | 4460 | 4455 | 255 |
| 412 | 20240417 | 122300 | 1964077875 | 4460 | 4465 | 4465 | 4460 | 1721 |
| 413 | 20240417 | 122200 | 1956400280 | 4465 | 4465 | 4470 | 4465 | 766 |
| 414 | 20240417 | 122100 | 1952980085 | 4470 | 4480 | 4485 | 4470 | 3511 |
| 415 | 20240417 | 122000 | 1937267865 | 4480 | 4480 | 4480 | 4480 | 1005 |
| 416 | 20240417 | 121900 | 1932765465 | 4485 | 4495 | 4495 | 4485 | 1062 |
| 417 | 20240417 | 121800 | 1927999790 | 4495 | 4495 | 4500 | 4495 | 316 |
| 418 | 20240417 | 121700 | 1926579130 | 4495 | 4495 | 4500 | 4495 | 453 |
| 419 | 20240417 | 121600 | 1924540930 | 4495 | 4480 | 4495 | 4480 | 4739 |
| 420 | 20240417 | 121500 | 1903255860 | 4480 | 4470 | 4485 | 4470 | 3724 |
| 421 | 20240417 | 121400 | 1886585730 | 4465 | 4470 | 4470 | 4465 | 156 |
| 422 | 20240417 | 121300 | 1885888660 | 4475 | 4465 | 4475 | 4465 | 902 |
| 423 | 20240417 | 121200 | 1881861140 | 4465 | 4460 | 4465 | 4460 | 424 |
| 424 | 20240417 | 121100 | 1879968975 | 4465 | 4465 | 4475 | 4460 | 352 |
| 425 | 20240417 | 121000 | 1878395860 | 4480 | 4475 | 4480 | 4465 | 1753 |
| 426 | 20240417 | 120900 | 1870555580 | 4475 | 4465 | 4475 | 4465 | 114 |
| 427 | 20240417 | 120800 | 1870046385 | 4465 | 4460 | 4465 | 4460 | 782 |
| 428 | 20240417 | 120700 | 1866558430 | 4460 | 4460 | 4460 | 4455 | 1299 |
| 429 | 20240417 | 120600 | 1860770495 | 4465 | 4460 | 4465 | 4455 | 489 |
| 430 | 20240417 | 120500 | 1858589760 | 4460 | 4470 | 4470 | 4460 | 451 |
| 431 | 20240417 | 120400 | 1856576360 | 4480 | 4475 | 4480 | 4475 | 2384 |
| 432 | 20240417 | 120300 | 1845907215 | 4475 | 4485 | 4485 | 4465 | 103 |
| 433 | 20240417 | 120200 | 1845446540 | 4485 | 4475 | 4485 | 4460 | 810 |
| 434 | 20240417 | 120100 | 1841822345 | 4475 | 4465 | 4475 | 4460 | 459 |
| 435 | 20240417 | 120000 | 1839772225 | 4460 | 4460 | 4465 | 4460 | 6339 |
| 436 | 20240417 | 115900 | 1811499155 | 4460 | 4465 | 4465 | 4455 | 3430 |
| 437 | 20240417 | 115800 | 1796209100 | 4465 | 4475 | 4475 | 4465 | 1498 |
| 438 | 20240417 | 115700 | 1789517430 | 4470 | 4475 | 4475 | 4470 | 706 |
| 439 | 20240417 | 115600 | 1786361245 | 4470 | 4470 | 4475 | 4470 | 1903 |
| 440 | 20240417 | 115500 | 1777853775 | 4475 | 4480 | 4480 | 4470 | 2408 |
| 441 | 20240417 | 115400 | 1767080825 | 4475 | 4475 | 4485 | 4475 | 4660 |
| 442 | 20240417 | 115300 | 1746204005 | 4475 | 4475 | 4475 | 4475 | 1483 |
| 443 | 20240417 | 115200 | 1739567580 | 4480 | 4485 | 4485 | 4480 | 723 |
| 444 | 20240417 | 115100 | 1736327970 | 4485 | 4485 | 4485 | 4485 | 483 |
| 445 | 20240417 | 115000 | 1734161715 | 4475 | 4480 | 4485 | 4475 | 1982 |
| 446 | 20240417 | 114900 | 1725282280 | 4480 | 4495 | 4495 | 4480 | 3277 |
| 447 | 20240417 | 114800 | 1710585285 | 4500 | 4490 | 4500 | 4490 | 279 |
| 448 | 20240417 | 114700 | 1709330985 | 4490 | 4470 | 4500 | 4470 | 1262 |
| 449 | 20240417 | 114600 | 1703662715 | 4470 | 4470 | 4475 | 4470 | 2844 |
| 450 | 20240417 | 114500 | 1690942540 | 4470 | 4485 | 4485 | 4465 | 11760 |
| 451 | 20240417 | 114400 | 1638356320 | 4490 | 4495 | 4495 | 4490 | 3139 |
| 452 | 20240417 | 114300 | 1624260675 | 4495 | 4500 | 4515 | 4495 | 1949 |
| 453 | 20240417 | 114200 | 1615485490 | 4510 | 4485 | 4510 | 4480 | 2877 |
| 454 | 20240417 | 114100 | 1602560820 | 4495 | 4515 | 4520 | 4480 | 9075 |
| 455 | 20240417 | 114000 | 1561742825 | 4520 | 4525 | 4525 | 4510 | 4774 |
| 456 | 20240417 | 113900 | 1540164615 | 4535 | 4520 | 4550 | 4500 | 15970 |
| 457 | 20240417 | 113800 | 1467928415 | 4525 | 4545 | 4550 | 4515 | 17020 |
| 458 | 20240417 | 113700 | 1390758500 | 4545 | 4530 | 4550 | 4495 | 18035 |
| 459 | 20240417 | 113600 | 1309154840 | 4540 | 4550 | 4640 | 4515 | 79961 |
| 460 | 20240417 | 113500 | 942658170 | 4550 | 4465 | 4565 | 4465 | 38628 |
| 461 | 20240417 | 113400 | 767963140 | 4470 | 4440 | 4475 | 4440 | 7847 |
| 462 | 20240417 | 113300 | 732874345 | 4440 | 4450 | 4455 | 4440 | 3887 |
| 463 | 20240417 | 113200 | 715570535 | 4450 | 4465 | 4470 | 4445 | 2868 |
| 464 | 20240417 | 113100 | 702813290 | 4470 | 4415 | 4485 | 4415 | 9588 |
| 465 | 20240417 | 113000 | 660108965 | 4425 | 4435 | 4445 | 4400 | 10128 |
| 466 | 20240417 | 112900 | 615364270 | 4450 | 4435 | 4460 | 4430 | 7322 |
| 467 | 20240417 | 112800 | 582860725 | 4465 | 4435 | 4515 | 4425 | 24702 |
| 468 | 20240417 | 112700 | 472405650 | 4445 | 4400 | 4445 | 4400 | 7832 |
| 469 | 20240417 | 112600 | 437778605 | 4400 | 4380 | 4400 | 4380 | 1691 |
| 470 | 20240417 | 112500 | 430362225 | 4415 | 4365 | 4415 | 4365 | 14364 |
| 471 | 20240417 | 112400 | 367183555 | 4355 | 4355 | 4355 | 4355 | 527 |
| 472 | 20240417 | 112300 | 364888470 | 4355 | 4370 | 4370 | 4350 | 1730 |
| 473 | 20240417 | 112200 | 357337450 | 4370 | 4405 | 4405 | 4370 | 706 |
| 474 | 20240417 | 112100 | 354245010 | 4405 | 4335 | 4410 | 4335 | 12359 |
| 475 | 20240417 | 112000 | 300109305 | 4330 | 4325 | 4330 | 4325 | 1565 |
| 476 | 20240417 | 111900 | 293338240 | 4325 | 4325 | 4325 | 4325 | 200 |
| 477 | 20240417 | 111800 | 292473240 | 4330 | 4330 | 4330 | 4330 | 0 |
| 478 | 20240417 | 111700 | 292473240 | 4330 | 4330 | 4330 | 4330 | 407 |
| 479 | 20240417 | 111600 | 290710930 | 4330 | 4325 | 4330 | 4325 | 101 |
| 480 | 20240417 | 111500 | 290274100 | 4325 | 4325 | 4325 | 4325 | 43 |
| 481 | 20240417 | 111400 | 290088125 | 4325 | 4325 | 4325 | 4325 | 75 |
| 482 | 20240417 | 111300 | 289763750 | 4330 | 4330 | 4330 | 4330 | 1 |
| 483 | 20240417 | 111200 | 289759420 | 4325 | 4330 | 4330 | 4325 | 201 |
| 484 | 20240417 | 111100 | 288890090 | 4330 | 4330 | 4330 | 4330 | 0 |
| 485 | 20240417 | 111000 | 288890090 | 4330 | 4330 | 4330 | 4330 | 100 |
| 486 | 20240417 | 110900 | 288457090 | 4330 | 4330 | 4330 | 4330 | 3 |
| 487 | 20240417 | 110800 | 288444100 | 4330 | 4330 | 4330 | 4330 | 10 |
| 488 | 20240417 | 110700 | 288400800 | 4330 | 4330 | 4330 | 4330 | 253 |
| 489 | 20240417 | 110600 | 287305310 | 4330 | 4330 | 4330 | 4330 | 240 |
| 490 | 20240417 | 110500 | 286266110 | 4330 | 4330 | 4330 | 4330 | 0 |
| 491 | 20240417 | 110400 | 286266110 | 4330 | 4330 | 4330 | 4330 | 50 |
| 492 | 20240417 | 110300 | 286049610 | 4330 | 4330 | 4330 | 4330 | 0 |
| 493 | 20240417 | 110200 | 286049610 | 4330 | 4330 | 4330 | 4330 | 0 |
| 494 | 20240417 | 110100 | 286049610 | 4330 | 4325 | 4330 | 4325 | 611 |
| 495 | 20240417 | 110000 | 283407000 | 4325 | 4325 | 4325 | 4325 | 60 |
| 496 | 20240417 | 105900 | 283147500 | 4325 | 4325 | 4325 | 4325 | 1 |
| 497 | 20240417 | 105800 | 283143175 | 4320 | 4325 | 4325 | 4320 | 80 |
| 498 | 20240417 | 105700 | 282797475 | 4325 | 4325 | 4325 | 4325 | 248 |
| 499 | 20240417 | 105600 | 281724875 | 4325 | 4325 | 4325 | 4325 | 1 |
| 500 | 20240417 | 105500 | 281720550 | 4325 | 4325 | 4325 | 4325 | 0 |
| 501 | 20240417 | 105400 | 281720550 | 4325 | 4325 | 4325 | 4325 | 5 |
| 502 | 20240417 | 105300 | 281698925 | 4330 | 4330 | 4330 | 4330 | 0 |
| 503 | 20240417 | 105200 | 281698925 | 4330 | 4330 | 4330 | 4330 | 105 |
| 504 | 20240417 | 105100 | 281244275 | 4330 | 4330 | 4330 | 4330 | 0 |
| 505 | 20240417 | 105000 | 281244275 | 4330 | 4325 | 4330 | 4320 | 84 |
| 506 | 20240417 | 104900 | 280881020 | 4325 | 4325 | 4325 | 4325 | 0 |
| 507 | 20240417 | 104800 | 280881020 | 4325 | 4320 | 4325 | 4320 | 3 |
| 508 | 20240417 | 104700 | 280868050 | 4320 | 4325 | 4325 | 4320 | 309 |
| 509 | 20240417 | 104600 | 279533165 | 4325 | 4325 | 4325 | 4325 | 87 |
| 510 | 20240417 | 104500 | 279156890 | 4330 | 4330 | 4330 | 4330 | 0 |
| 511 | 20240417 | 104400 | 279156890 | 4330 | 4325 | 4330 | 4325 | 613 |
| 512 | 20240417 | 104300 | 276505655 | 4325 | 4330 | 4330 | 4325 | 349 |
| 513 | 20240417 | 104200 | 274994490 | 4335 | 4335 | 4335 | 4335 | 0 |
| 514 | 20240417 | 104100 | 274994490 | 4335 | 4325 | 4335 | 4325 | 2 |
| 515 | 20240417 | 104000 | 274985830 | 4335 | 4335 | 4335 | 4335 | 0 |
| 516 | 20240417 | 103900 | 274985830 | 4335 | 4335 | 4335 | 4335 | 0 |
| 517 | 20240417 | 103800 | 274985830 | 4335 | 4335 | 4335 | 4335 | 0 |
| 518 | 20240417 | 103700 | 274985830 | 4335 | 4335 | 4335 | 4335 | 0 |
| 519 | 20240417 | 103600 | 274985830 | 4335 | 4335 | 4335 | 4335 | 12 |
| 520 | 20240417 | 103500 | 274933810 | 4335 | 4335 | 4335 | 4335 | 205 |
| 521 | 20240417 | 103400 | 274045135 | 4335 | 4330 | 4335 | 4330 | 407 |
| 522 | 20240417 | 103300 | 272282820 | 4330 | 4330 | 4330 | 4330 | 1 |
| 523 | 20240417 | 103200 | 272278490 | 4325 | 4325 | 4325 | 4325 | 0 |
| 524 | 20240417 | 103100 | 272278490 | 4325 | 4325 | 4325 | 4325 | 250 |
| 525 | 20240417 | 103000 | 271197240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 526 | 20240417 | 102900 | 271197240 | 4335 | 4335 | 4335 | 4335 | 0 |
| 527 | 20240417 | 102800 | 271197240 | 4335 | 4335 | 4335 | 4335 | 1 |
| 528 | 20240417 | 102700 | 271192905 | 4325 | 4325 | 4325 | 4325 | 148 |
| 529 | 20240417 | 102600 | 270552805 | 4325 | 4325 | 4325 | 4325 | 0 |
| 530 | 20240417 | 102500 | 270552805 | 4325 | 4325 | 4325 | 4325 | 100 |
| 531 | 20240417 | 102400 | 270120305 | 4325 | 4325 | 4325 | 4325 | 0 |
| 532 | 20240417 | 102300 | 270120305 | 4325 | 4325 | 4325 | 4325 | 1 |
| 533 | 20240417 | 102200 | 270115980 | 4320 | 4325 | 4325 | 4320 | 280 |
| 534 | 20240417 | 102100 | 268905880 | 4325 | 4325 | 4325 | 4325 | 6 |
| 535 | 20240417 | 102000 | 268879930 | 4320 | 4320 | 4320 | 4320 | 50 |
| 536 | 20240417 | 101900 | 268663930 | 4325 | 4325 | 4325 | 4325 | 1 |
| 537 | 20240417 | 101800 | 268659605 | 4310 | 4310 | 4310 | 4305 | 929 |
| 538 | 20240417 | 101700 | 264656065 | 4310 | 4310 | 4315 | 4310 | 2382 |
| 539 | 20240417 | 101600 | 254389640 | 4315 | 4320 | 4320 | 4315 | 798 |
| 540 | 20240417 | 101500 | 250946255 | 4325 | 4325 | 4325 | 4325 | 1 |
| 541 | 20240417 | 101400 | 250941930 | 4325 | 4325 | 4325 | 4325 | 10 |
| 542 | 20240417 | 101300 | 250898680 | 4315 | 4325 | 4325 | 4315 | 4188 |
| 543 | 20240417 | 101200 | 232815220 | 4325 | 4325 | 4325 | 4325 | 2145 |
| 544 | 20240417 | 101100 | 223538095 | 4330 | 4330 | 4330 | 4330 | 2275 |
| 545 | 20240417 | 101000 | 213687345 | 4335 | 4335 | 4335 | 4335 | 361 |
| 546 | 20240417 | 100900 | 212122410 | 4335 | 4340 | 4340 | 4335 | 173 |
| 547 | 20240417 | 100800 | 211371840 | 4350 | 4350 | 4350 | 4350 | 393 |
| 548 | 20240417 | 100700 | 209662290 | 4350 | 4350 | 4350 | 4350 | 7000 |
| 549 | 20240417 | 100600 | 179212290 | 4350 | 4340 | 4350 | 4340 | 871 |
| 550 | 20240417 | 100500 | 175428790 | 4340 | 4340 | 4340 | 4335 | 363 |
| 551 | 20240417 | 100400 | 173853375 | 4340 | 4340 | 4340 | 4340 | 1 |
| 552 | 20240417 | 100300 | 173849035 | 4340 | 4340 | 4340 | 4335 | 5835 |
| 553 | 20240417 | 100200 | 148527385 | 4340 | 4340 | 4340 | 4340 | 3090 |
| 554 | 20240417 | 100100 | 135116785 | 4335 | 4335 | 4335 | 4330 | 73 |
| 555 | 20240417 | 100000 | 134800345 | 4335 | 4330 | 4335 | 4325 | 231 |
| 556 | 20240417 | 095900 | 133800435 | 4335 | 4335 | 4335 | 4335 | 58 |
| 557 | 20240417 | 095800 | 133549005 | 4340 | 4330 | 4340 | 4330 | 5 |
| 558 | 20240417 | 095700 | 133527335 | 4330 | 4330 | 4340 | 4330 | 3148 |
| 559 | 20240417 | 095600 | 119896485 | 4330 | 4330 | 4330 | 4330 | 65 |
| 560 | 20240417 | 095500 | 119615035 | 4330 | 4330 | 4330 | 4330 | 1501 |
| 561 | 20240417 | 095400 | 113115705 | 4340 | 4335 | 4340 | 4325 | 636 |
| 562 | 20240417 | 095300 | 110362685 | 4340 | 4340 | 4340 | 4340 | 0 |
| 563 | 20240417 | 095200 | 110362685 | 4340 | 4335 | 4340 | 4335 | 117 |
| 564 | 20240417 | 095100 | 109854910 | 4340 | 4340 | 4340 | 4340 | 125 |
| 565 | 20240417 | 095000 | 109312410 | 4325 | 4325 | 4325 | 4325 | 0 |
| 566 | 20240417 | 094900 | 109312410 | 4325 | 4325 | 4325 | 4325 | 0 |
| 567 | 20240417 | 094800 | 109312410 | 4325 | 4325 | 4325 | 4325 | 24 |
| 568 | 20240417 | 094700 | 109208610 | 4325 | 4325 | 4330 | 4325 | 73 |
| 569 | 20240417 | 094600 | 108892880 | 4325 | 4325 | 4325 | 4325 | 525 |
| 570 | 20240417 | 094500 | 106622255 | 4325 | 4330 | 4330 | 4325 | 1070 |
| 571 | 20240417 | 094400 | 101993655 | 4345 | 4345 | 4345 | 4345 | 6 |
| 572 | 20240417 | 094300 | 101967585 | 4345 | 4330 | 4345 | 4330 | 129 |
| 573 | 20240417 | 094200 | 101408250 | 4330 | 4330 | 4330 | 4330 | 22 |
| 574 | 20240417 | 094100 | 101312990 | 4330 | 4340 | 4340 | 4330 | 3466 |
| 575 | 20240417 | 094000 | 86298265 | 4340 | 4350 | 4350 | 4340 | 17 |
| 576 | 20240417 | 093900 | 86224325 | 4350 | 4350 | 4350 | 4345 | 103 |
| 577 | 20240417 | 093800 | 85776590 | 4345 | 4345 | 4345 | 4345 | 1 |
| 578 | 20240417 | 093700 | 85772245 | 4350 | 4350 | 4350 | 4350 | 2003 |
| 579 | 20240417 | 093600 | 77059195 | 4350 | 4350 | 4350 | 4350 | 300 |
| 580 | 20240417 | 093500 | 75754195 | 4350 | 4350 | 4350 | 4350 | 20 |
| 581 | 20240417 | 093400 | 75667195 | 4350 | 4350 | 4350 | 4350 | 1500 |
| 582 | 20240417 | 093300 | 69142195 | 4350 | 4335 | 4350 | 4335 | 571 |
| 583 | 20240417 | 093200 | 66661260 | 4340 | 4340 | 4340 | 4340 | 200 |
| 584 | 20240417 | 093100 | 65793260 | 4340 | 4335 | 4340 | 4335 | 269 |
| 585 | 20240417 | 093000 | 64627130 | 4335 | 4330 | 4335 | 4330 | 228 |
| 586 | 20240417 | 092900 | 63638890 | 4330 | 4330 | 4330 | 4330 | 117 |
| 587 | 20240417 | 092800 | 63132280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 588 | 20240417 | 092700 | 63132280 | 4335 | 4335 | 4335 | 4335 | 1334 |
| 589 | 20240417 | 092600 | 57349390 | 4340 | 4340 | 4340 | 4340 | 1 |
| 590 | 20240417 | 092500 | 57345050 | 4340 | 4340 | 4340 | 4340 | 119 |
| 591 | 20240417 | 092400 | 56828590 | 4340 | 4340 | 4340 | 4340 | 3 |
| 592 | 20240417 | 092300 | 56815570 | 4340 | 4325 | 4340 | 4325 | 200 |
| 593 | 20240417 | 092200 | 55950480 | 4325 | 4325 | 4325 | 4325 | 0 |
| 594 | 20240417 | 092100 | 55950480 | 4325 | 4330 | 4330 | 4325 | 30 |
| 595 | 20240417 | 092000 | 55820725 | 4340 | 4325 | 4340 | 4325 | 237 |
| 596 | 20240417 | 091900 | 54795550 | 4340 | 4325 | 4340 | 4325 | 64 |
| 597 | 20240417 | 091800 | 54518420 | 4330 | 4335 | 4335 | 4330 | 169 |
| 598 | 20240417 | 091700 | 53786465 | 4340 | 4345 | 4345 | 4340 | 25 |
| 599 | 20240417 | 091600 | 53677890 | 4345 | 4345 | 4345 | 4345 | 5 |
| 600 | 20240417 | 091500 | 53656165 | 4345 | 4345 | 4345 | 4345 | 62 |
| 601 | 20240417 | 091400 | 53386775 | 4345 | 4340 | 4345 | 4340 | 108 |
| 602 | 20240417 | 091300 | 52918050 | 4340 | 4340 | 4340 | 4340 | 6 |
| 603 | 20240417 | 091200 | 52892010 | 4340 | 4340 | 4340 | 4340 | 3364 |
| 604 | 20240417 | 091100 | 38292250 | 4325 | 4340 | 4340 | 4325 | 327 |
| 605 | 20240417 | 091000 | 36876590 | 4340 | 4340 | 4340 | 4340 | 30 |
| 606 | 20240417 | 090900 | 36746390 | 4340 | 4340 | 4340 | 4340 | 82 |
| 607 | 20240417 | 090800 | 36390510 | 4320 | 4320 | 4320 | 4320 | 90 |
| 608 | 20240417 | 090700 | 36001710 | 4320 | 4325 | 4340 | 4320 | 2330 |
| 609 | 20240417 | 090600 | 25913205 | 4330 | 4325 | 4340 | 4325 | 310 |
| 610 | 20240417 | 090500 | 24569065 | 4325 | 4330 | 4330 | 4320 | 461 |
| 611 | 20240417 | 090400 | 22574740 | 4340 | 4325 | 4340 | 4325 | 508 |
| 612 | 20240417 | 090300 | 20370035 | 4340 | 4325 | 4340 | 4325 | 947 |
| 613 | 20240417 | 090200 | 16266610 | 4325 | 4325 | 4325 | 4325 | 274 |
| 614 | 20240417 | 090100 | 15081560 | 4350 | 4330 | 4350 | 4325 | 2825 |
| 615 | 20240417 | 090000 | 2845360 | 4320 | 4330 | 4330 | 4320 | 658 |