28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 6683 |
| 3 | 20240417 | 183100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 4 | 20240417 | 183000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 5 | 20240417 | 182900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 6 | 20240417 | 182800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 7 | 20240417 | 182700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 8 | 20240417 | 182600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 9 | 20240417 | 182500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 10 | 20240417 | 182400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 11 | 20240417 | 182300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 12 | 20240417 | 182200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 13 | 20240417 | 182100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 14 | 20240417 | 182000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 15 | 20240417 | 181900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 16 | 20240417 | 181800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 17 | 20240417 | 181700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 18 | 20240417 | 181600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 19 | 20240417 | 181500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 20 | 20240417 | 181400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 21 | 20240417 | 181300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 22 | 20240417 | 181200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 23 | 20240417 | 181100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 24 | 20240417 | 181000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 25 | 20240417 | 180900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 26 | 20240417 | 180800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 27 | 20240417 | 180700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 28 | 20240417 | 180600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 29 | 20240417 | 180500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 30 | 20240417 | 180400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 31 | 20240417 | 180300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 32 | 20240417 | 180200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 6683 |
| 33 | 20240417 | 180100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 34 | 20240417 | 180000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 35 | 20240417 | 175900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 36 | 20240417 | 175800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 37 | 20240417 | 175700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 38 | 20240417 | 175600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 39 | 20240417 | 175500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 40 | 20240417 | 175400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 41 | 20240417 | 175300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 42 | 20240417 | 175200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 43 | 20240417 | 175100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 44 | 20240417 | 175000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 45 | 20240417 | 174900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 46 | 20240417 | 174800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 47 | 20240417 | 174700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 48 | 20240417 | 174600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 49 | 20240417 | 174500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 50 | 20240417 | 174400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 51 | 20240417 | 174300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 52 | 20240417 | 174200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 53 | 20240417 | 174100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 54 | 20240417 | 174000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 55 | 20240417 | 173900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 56 | 20240417 | 173800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 57 | 20240417 | 173700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 58 | 20240417 | 173600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 59 | 20240417 | 173500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 60 | 20240417 | 173400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 61 | 20240417 | 173300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 62 | 20240417 | 173200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 6683 |
| 63 | 20240417 | 173100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 64 | 20240417 | 173000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 65 | 20240417 | 172900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 66 | 20240417 | 172800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 67 | 20240417 | 172700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 68 | 20240417 | 172600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 69 | 20240417 | 172500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 70 | 20240417 | 172400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 71 | 20240417 | 172300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 72 | 20240417 | 172200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 73 | 20240417 | 172100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 74 | 20240417 | 172000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 75 | 20240417 | 171900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 76 | 20240417 | 171800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 77 | 20240417 | 171700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 78 | 20240417 | 171600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 79 | 20240417 | 171500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 80 | 20240417 | 171400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 81 | 20240417 | 171300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 82 | 20240417 | 171200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 83 | 20240417 | 171100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 84 | 20240417 | 171000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 85 | 20240417 | 170900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 86 | 20240417 | 170800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 87 | 20240417 | 170700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 88 | 20240417 | 170600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 89 | 20240417 | 170500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 90 | 20240417 | 170400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 91 | 20240417 | 170300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 92 | 20240417 | 170200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 6683 |
| 93 | 20240417 | 170100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 94 | 20240417 | 170000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 95 | 20240417 | 165900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 96 | 20240417 | 165800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 97 | 20240417 | 165700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 98 | 20240417 | 165600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 99 | 20240417 | 165500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 100 | 20240417 | 165400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 101 | 20240417 | 165300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 102 | 20240417 | 165200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 103 | 20240417 | 165100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 104 | 20240417 | 165000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 105 | 20240417 | 164900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 106 | 20240417 | 164800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 107 | 20240417 | 164700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 108 | 20240417 | 164600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 109 | 20240417 | 164500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 110 | 20240417 | 164400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 111 | 20240417 | 164300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 112 | 20240417 | 164200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 113 | 20240417 | 164100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 114 | 20240417 | 164000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 115 | 20240417 | 163900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 116 | 20240417 | 163800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 117 | 20240417 | 163700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 118 | 20240417 | 163600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 119 | 20240417 | 163500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 120 | 20240417 | 163400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 121 | 20240417 | 163300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 122 | 20240417 | 163200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 6683 |
| 123 | 20240417 | 163100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 124 | 20240417 | 163000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 125 | 20240417 | 162900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 126 | 20240417 | 162800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 127 | 20240417 | 162700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 128 | 20240417 | 162600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 129 | 20240417 | 162500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 130 | 20240417 | 162400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 131 | 20240417 | 162300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 132 | 20240417 | 162200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 133 | 20240417 | 162100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 134 | 20240417 | 162000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 135 | 20240417 | 161900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 136 | 20240417 | 161800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 137 | 20240417 | 161700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 138 | 20240417 | 161600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 139 | 20240417 | 161500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 140 | 20240417 | 161400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 141 | 20240417 | 161300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 142 | 20240417 | 161200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 143 | 20240417 | 161100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 144 | 20240417 | 161000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 145 | 20240417 | 160900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 146 | 20240417 | 160800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 147 | 20240417 | 160700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 148 | 20240417 | 160600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 149 | 20240417 | 160500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 150 | 20240417 | 160400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 151 | 20240417 | 160300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 152 | 20240417 | 160200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 6683 |
| 153 | 20240417 | 160100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 154 | 20240417 | 160000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 155 | 20240417 | 155900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 156 | 20240417 | 155800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 157 | 20240417 | 155700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 158 | 20240417 | 155600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 159 | 20240417 | 155500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 160 | 20240417 | 155400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 161 | 20240417 | 155300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 162 | 20240417 | 155200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 163 | 20240417 | 155100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 164 | 20240417 | 155000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 165 | 20240417 | 154900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 166 | 20240417 | 154800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 167 | 20240417 | 154700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 168 | 20240417 | 154600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 169 | 20240417 | 154500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 170 | 20240417 | 154400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 171 | 20240417 | 154300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 172 | 20240417 | 154200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 173 | 20240417 | 154100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 174 | 20240417 | 154000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 175 | 20240417 | 153900 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 176 | 20240417 | 153800 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 177 | 20240417 | 153700 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 178 | 20240417 | 153600 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 179 | 20240417 | 153500 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 180 | 20240417 | 153400 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 181 | 20240417 | 153300 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 182 | 20240417 | 153200 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 6683 |
| 183 | 20240417 | 153100 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 184 | 20240417 | 153000 | 4163264535 | 4560 | 4560 | 4560 | 4560 | 6683 |
| 185 | 20240417 | 152900 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20240417 | 152800 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20240417 | 152700 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20240417 | 152600 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20240417 | 152500 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20240417 | 152400 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20240417 | 152300 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20240417 | 152200 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20240417 | 152100 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20240417 | 152000 | 4132790055 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20240417 | 151900 | 4132790055 | 4550 | 4550 | 4555 | 4540 | 5177 |
| 196 | 20240417 | 151800 | 4109242960 | 4545 | 4555 | 4555 | 4545 | 683 |
| 197 | 20240417 | 151700 | 4106132520 | 4550 | 4545 | 4555 | 4545 | 223 |
| 198 | 20240417 | 151600 | 4105118635 | 4545 | 4555 | 4560 | 4545 | 1299 |
| 199 | 20240417 | 151500 | 4099205590 | 4555 | 4555 | 4560 | 4550 | 1238 |
| 200 | 20240417 | 151400 | 4093569050 | 4560 | 4555 | 4560 | 4550 | 5660 |
| 201 | 20240417 | 151300 | 4067789425 | 4550 | 4540 | 4550 | 4540 | 3412 |
| 202 | 20240417 | 151200 | 4052281940 | 4540 | 4535 | 4540 | 4535 | 1493 |
| 203 | 20240417 | 151100 | 4045506180 | 4540 | 4540 | 4540 | 4530 | 2818 |
| 204 | 20240417 | 151000 | 4032724145 | 4540 | 4535 | 4540 | 4535 | 2084 |
| 205 | 20240417 | 150900 | 4023271115 | 4535 | 4530 | 4535 | 4530 | 2110 |
| 206 | 20240417 | 150800 | 4013708005 | 4530 | 4530 | 4530 | 4530 | 747 |
| 207 | 20240417 | 150700 | 4010324095 | 4530 | 4535 | 4535 | 4530 | 986 |
| 208 | 20240417 | 150600 | 4005853585 | 4535 | 4545 | 4550 | 4535 | 5314 |
| 209 | 20240417 | 150500 | 3981715215 | 4545 | 4545 | 4545 | 4540 | 747 |
| 210 | 20240417 | 150400 | 3978321605 | 4545 | 4550 | 4550 | 4545 | 7284 |
| 211 | 20240417 | 150300 | 3945202795 | 4550 | 4560 | 4560 | 4550 | 1176 |
| 212 | 20240417 | 150200 | 3939843410 | 4555 | 4555 | 4555 | 4555 | 7451 |
| 213 | 20240417 | 150100 | 3905904105 | 4565 | 4560 | 4565 | 4555 | 462 |
| 214 | 20240417 | 150000 | 3903797025 | 4560 | 4565 | 4570 | 4560 | 4721 |
| 215 | 20240417 | 145900 | 3882262850 | 4570 | 4565 | 4570 | 4565 | 4206 |
| 216 | 20240417 | 145800 | 3863061745 | 4565 | 4565 | 4565 | 4565 | 1608 |
| 217 | 20240417 | 145700 | 3855721225 | 4565 | 4565 | 4565 | 4565 | 2860 |
| 218 | 20240417 | 145600 | 3842665325 | 4565 | 4565 | 4565 | 4560 | 393 |
| 219 | 20240417 | 145500 | 3840871335 | 4565 | 4565 | 4565 | 4565 | 929 |
| 220 | 20240417 | 145400 | 3836630450 | 4560 | 4580 | 4580 | 4560 | 30562 |
| 221 | 20240417 | 145300 | 3697093835 | 4580 | 4580 | 4580 | 4580 | 1317 |
| 222 | 20240417 | 145200 | 3691061975 | 4585 | 4585 | 4585 | 4585 | 634 |
| 223 | 20240417 | 145100 | 3688155085 | 4585 | 4580 | 4590 | 4580 | 4547 |
| 224 | 20240417 | 145000 | 3667318525 | 4580 | 4575 | 4580 | 4575 | 804 |
| 225 | 20240417 | 144900 | 3663638635 | 4575 | 4575 | 4575 | 4575 | 1001 |
| 226 | 20240417 | 144800 | 3659059060 | 4575 | 4575 | 4580 | 4575 | 1992 |
| 227 | 20240417 | 144700 | 3649944440 | 4575 | 4590 | 4590 | 4575 | 2935 |
| 228 | 20240417 | 144600 | 3636494735 | 4590 | 4590 | 4590 | 4590 | 3386 |
| 229 | 20240417 | 144500 | 3620952995 | 4585 | 4585 | 4590 | 4580 | 2317 |
| 230 | 20240417 | 144400 | 3610329965 | 4580 | 4585 | 4585 | 4580 | 2157 |
| 231 | 20240417 | 144300 | 3600440270 | 4580 | 4580 | 4585 | 4580 | 1359 |
| 232 | 20240417 | 144200 | 3594215980 | 4585 | 4585 | 4585 | 4580 | 1309 |
| 233 | 20240417 | 144100 | 3588219510 | 4580 | 4580 | 4580 | 4580 | 4551 |
| 234 | 20240417 | 144000 | 3567375930 | 4585 | 4585 | 4585 | 4585 | 4371 |
| 235 | 20240417 | 143900 | 3547334895 | 4585 | 4590 | 4595 | 4585 | 2523 |
| 236 | 20240417 | 143800 | 3535755835 | 4585 | 4585 | 4585 | 4585 | 199 |
| 237 | 20240417 | 143700 | 3534843420 | 4590 | 4590 | 4590 | 4590 | 317 |
| 238 | 20240417 | 143600 | 3533388390 | 4590 | 4600 | 4600 | 4590 | 3097 |
| 239 | 20240417 | 143500 | 3519167540 | 4595 | 4595 | 4595 | 4595 | 2604 |
| 240 | 20240417 | 143400 | 3507202160 | 4595 | 4600 | 4600 | 4595 | 446 |
| 241 | 20240417 | 143300 | 3505150870 | 4600 | 4605 | 4605 | 4600 | 762 |
| 242 | 20240417 | 143200 | 3501642860 | 4605 | 4600 | 4605 | 4600 | 417 |
| 243 | 20240417 | 143100 | 3499722825 | 4600 | 4600 | 4600 | 4600 | 1269 |
| 244 | 20240417 | 143000 | 3493885425 | 4600 | 4600 | 4600 | 4600 | 434 |
| 245 | 20240417 | 142900 | 3491889025 | 4595 | 4600 | 4600 | 4595 | 919 |
| 246 | 20240417 | 142800 | 3487661650 | 4605 | 4605 | 4605 | 4605 | 318 |
| 247 | 20240417 | 142700 | 3486197260 | 4605 | 4600 | 4605 | 4600 | 587 |
| 248 | 20240417 | 142600 | 3483494245 | 4600 | 4600 | 4600 | 4600 | 417 |
| 249 | 20240417 | 142500 | 3481576045 | 4600 | 4600 | 4605 | 4600 | 1574 |
| 250 | 20240417 | 142400 | 3474335445 | 4605 | 4605 | 4605 | 4605 | 571 |
| 251 | 20240417 | 142300 | 3471705990 | 4600 | 4600 | 4610 | 4600 | 833 |
| 252 | 20240417 | 142200 | 3467873220 | 4610 | 4605 | 4610 | 4605 | 2617 |
| 253 | 20240417 | 142100 | 3455817145 | 4605 | 4605 | 4605 | 4605 | 563 |
| 254 | 20240417 | 142000 | 3453224530 | 4605 | 4605 | 4605 | 4605 | 317 |
| 255 | 20240417 | 141900 | 3451764745 | 4605 | 4605 | 4605 | 4605 | 1061 |
| 256 | 20240417 | 141800 | 3446878840 | 4605 | 4605 | 4605 | 4605 | 563 |
| 257 | 20240417 | 141700 | 3444286225 | 4595 | 4595 | 4595 | 4595 | 0 |
| 258 | 20240417 | 141600 | 3444286225 | 4595 | 4595 | 4595 | 4595 | 1581 |
| 259 | 20240417 | 141500 | 3437021530 | 4605 | 4595 | 4610 | 4595 | 6603 |
| 260 | 20240417 | 141400 | 3406620955 | 4590 | 4595 | 4595 | 4590 | 1748 |
| 261 | 20240417 | 141300 | 3398588945 | 4595 | 4600 | 4600 | 4595 | 624 |
| 262 | 20240417 | 141200 | 3395718605 | 4600 | 4610 | 4615 | 4600 | 2118 |
| 263 | 20240417 | 141100 | 3385953525 | 4610 | 4615 | 4615 | 4610 | 1611 |
| 264 | 20240417 | 141000 | 3378520640 | 4615 | 4595 | 4615 | 4595 | 10086 |
| 265 | 20240417 | 140900 | 3332081110 | 4595 | 4595 | 4595 | 4595 | 565 |
| 266 | 20240417 | 140800 | 3329484935 | 4585 | 4595 | 4595 | 4585 | 1416 |
| 267 | 20240417 | 140700 | 3322982270 | 4600 | 4610 | 4610 | 4600 | 3130 |
| 268 | 20240417 | 140600 | 3308580515 | 4610 | 4610 | 4610 | 4610 | 679 |
| 269 | 20240417 | 140500 | 3305450325 | 4605 | 4610 | 4610 | 4605 | 700 |
| 270 | 20240417 | 140400 | 3302225240 | 4610 | 4610 | 4610 | 4610 | 317 |
| 271 | 20240417 | 140300 | 3300763870 | 4610 | 4600 | 4610 | 4600 | 3607 |
| 272 | 20240417 | 140200 | 3284162840 | 4605 | 4600 | 4605 | 4600 | 4175 |
| 273 | 20240417 | 140100 | 3264938670 | 4600 | 4610 | 4610 | 4600 | 1510 |
| 274 | 20240417 | 140000 | 3257989250 | 4605 | 4600 | 4610 | 4590 | 10291 |
| 275 | 20240417 | 135900 | 3210636135 | 4590 | 4605 | 4605 | 4590 | 10067 |
| 276 | 20240417 | 135800 | 3164351460 | 4605 | 4610 | 4615 | 4605 | 6804 |
| 277 | 20240417 | 135700 | 3133009670 | 4610 | 4615 | 4615 | 4610 | 4046 |
| 278 | 20240417 | 135600 | 3114350830 | 4615 | 4625 | 4625 | 4615 | 2481 |
| 279 | 20240417 | 135500 | 3102888585 | 4625 | 4630 | 4630 | 4625 | 4754 |
| 280 | 20240417 | 135400 | 3080884665 | 4630 | 4630 | 4630 | 4625 | 2507 |
| 281 | 20240417 | 135300 | 3069277450 | 4625 | 4625 | 4625 | 4625 | 1550 |
| 282 | 20240417 | 135200 | 3062108700 | 4625 | 4625 | 4625 | 4620 | 1515 |
| 283 | 20240417 | 135100 | 3055102600 | 4625 | 4620 | 4625 | 4620 | 6287 |
| 284 | 20240417 | 135000 | 3026030560 | 4620 | 4605 | 4620 | 4605 | 31400 |
| 285 | 20240417 | 134900 | 2881228245 | 4605 | 4605 | 4605 | 4605 | 1119 |
| 286 | 20240417 | 134800 | 2876075250 | 4610 | 4605 | 4610 | 4600 | 1984 |
| 287 | 20240417 | 134700 | 2866934160 | 4605 | 4600 | 4610 | 4600 | 5475 |
| 288 | 20240417 | 134600 | 2841699845 | 4605 | 4605 | 4605 | 4600 | 4018 |
| 289 | 20240417 | 134500 | 2823197020 | 4600 | 4595 | 4605 | 4595 | 17462 |
| 290 | 20240417 | 134400 | 2742875570 | 4600 | 4595 | 4600 | 4595 | 1511 |
| 291 | 20240417 | 134300 | 2735932450 | 4595 | 4600 | 4600 | 4595 | 1916 |
| 292 | 20240417 | 134200 | 2727125020 | 4600 | 4600 | 4600 | 4600 | 1151 |
| 293 | 20240417 | 134100 | 2721830420 | 4600 | 4600 | 4600 | 4600 | 7874 |
| 294 | 20240417 | 134000 | 2685610020 | 4600 | 4595 | 4600 | 4595 | 14415 |
| 295 | 20240417 | 133900 | 2619323980 | 4600 | 4590 | 4600 | 4590 | 7359 |
| 296 | 20240417 | 133800 | 2585509520 | 4590 | 4590 | 4590 | 4590 | 2081 |
| 297 | 20240417 | 133700 | 2575957730 | 4595 | 4590 | 4595 | 4590 | 1061 |
| 298 | 20240417 | 133600 | 2571083985 | 4595 | 4590 | 4595 | 4585 | 7568 |
| 299 | 20240417 | 133500 | 2536350165 | 4590 | 4590 | 4590 | 4590 | 22 |
| 300 | 20240417 | 133400 | 2536249185 | 4585 | 4580 | 4585 | 4580 | 6813 |
| 301 | 20240417 | 133300 | 2505035940 | 4580 | 4580 | 4580 | 4580 | 250 |
| 302 | 20240417 | 133200 | 2503890940 | 4580 | 4575 | 4580 | 4575 | 21 |
| 303 | 20240417 | 133100 | 2503794860 | 4580 | 4580 | 4580 | 4580 | 0 |
| 304 | 20240417 | 133000 | 2503794860 | 4580 | 4575 | 4580 | 4575 | 1942 |
| 305 | 20240417 | 132900 | 2494901125 | 4575 | 4570 | 4575 | 4570 | 4877 |
| 306 | 20240417 | 132800 | 2472602085 | 4570 | 4570 | 4570 | 4570 | 0 |
| 307 | 20240417 | 132700 | 2472602085 | 4570 | 4575 | 4575 | 4570 | 2493 |
| 308 | 20240417 | 132600 | 2461206825 | 4570 | 4570 | 4570 | 4570 | 0 |
| 309 | 20240417 | 132500 | 2461206825 | 4570 | 4570 | 4575 | 4570 | 9419 |
| 310 | 20240417 | 132400 | 2418139950 | 4570 | 4570 | 4570 | 4570 | 1021 |
| 311 | 20240417 | 132300 | 2413473980 | 4565 | 4570 | 4570 | 4565 | 24 |
| 312 | 20240417 | 132200 | 2413364410 | 4570 | 4570 | 4570 | 4570 | 84 |
| 313 | 20240417 | 132100 | 2412980530 | 4565 | 4555 | 4565 | 4555 | 7842 |
| 314 | 20240417 | 132000 | 2377237690 | 4555 | 4555 | 4555 | 4555 | 100 |
| 315 | 20240417 | 131900 | 2376782190 | 4565 | 4565 | 4565 | 4565 | 0 |
| 316 | 20240417 | 131800 | 2376782190 | 4565 | 4565 | 4565 | 4565 | 250 |
| 317 | 20240417 | 131700 | 2375640940 | 4555 | 4560 | 4560 | 4555 | 4200 |
| 318 | 20240417 | 131600 | 2356500340 | 4570 | 4570 | 4570 | 4570 | 0 |
| 319 | 20240417 | 131500 | 2356500340 | 4570 | 4570 | 4570 | 4570 | 250 |
| 320 | 20240417 | 131400 | 2355357840 | 4570 | 4570 | 4570 | 4570 | 2648 |
| 321 | 20240417 | 131300 | 2343256480 | 4570 | 4560 | 4570 | 4560 | 6105 |
| 322 | 20240417 | 131200 | 2315417630 | 4560 | 4565 | 4570 | 4560 | 6422 |
| 323 | 20240417 | 131100 | 2286100915 | 4555 | 4555 | 4555 | 4555 | 10 |
| 324 | 20240417 | 131000 | 2286055365 | 4555 | 4565 | 4565 | 4555 | 879 |
| 325 | 20240417 | 130900 | 2282051285 | 4565 | 4565 | 4565 | 4555 | 5725 |
| 326 | 20240417 | 130800 | 2255946330 | 4565 | 4560 | 4565 | 4560 | 1888 |
| 327 | 20240417 | 130700 | 2247337045 | 4575 | 4570 | 4575 | 4565 | 879 |
| 328 | 20240417 | 130600 | 2243324350 | 4575 | 4570 | 4575 | 4570 | 742 |
| 329 | 20240417 | 130500 | 2239932925 | 4575 | 4570 | 4575 | 4570 | 242 |
| 330 | 20240417 | 130400 | 2238826145 | 4570 | 4565 | 4570 | 4565 | 2413 |
| 331 | 20240417 | 130300 | 2227799345 | 4570 | 4570 | 4575 | 4565 | 11353 |
| 332 | 20240417 | 130200 | 2175889760 | 4570 | 4560 | 4570 | 4560 | 14062 |
| 333 | 20240417 | 130100 | 2111690845 | 4560 | 4545 | 4560 | 4545 | 46940 |
| 334 | 20240417 | 130000 | 1898106590 | 4540 | 4540 | 4540 | 4540 | 1264 |
| 335 | 20240417 | 125900 | 1892368030 | 4540 | 4535 | 4540 | 4535 | 6140 |
| 336 | 20240417 | 125800 | 1864498985 | 4535 | 4535 | 4535 | 4535 | 2233 |
| 337 | 20240417 | 125700 | 1854372330 | 4540 | 4540 | 4540 | 4540 | 250 |
| 338 | 20240417 | 125600 | 1853237330 | 4535 | 4535 | 4535 | 4535 | 2501 |
| 339 | 20240417 | 125500 | 1841895295 | 4540 | 4540 | 4540 | 4540 | 0 |
| 340 | 20240417 | 125400 | 1841895295 | 4540 | 4540 | 4540 | 4540 | 250 |
| 341 | 20240417 | 125300 | 1840760295 | 4535 | 4535 | 4535 | 4535 | 2000 |
| 342 | 20240417 | 125200 | 1831690295 | 4540 | 4540 | 4540 | 4540 | 0 |
| 343 | 20240417 | 125100 | 1831690295 | 4540 | 4540 | 4540 | 4540 | 250 |
| 344 | 20240417 | 125000 | 1830555295 | 4535 | 4535 | 4535 | 4535 | 0 |
| 345 | 20240417 | 124900 | 1830555295 | 4535 | 4535 | 4535 | 4535 | 96 |
| 346 | 20240417 | 124800 | 1830119935 | 4540 | 4540 | 4540 | 4540 | 250 |
| 347 | 20240417 | 124700 | 1828984935 | 4540 | 4540 | 4540 | 4540 | 231 |
| 348 | 20240417 | 124600 | 1827936195 | 4535 | 4535 | 4535 | 4535 | 550 |
| 349 | 20240417 | 124500 | 1825441945 | 4540 | 4545 | 4545 | 4540 | 1724 |
| 350 | 20240417 | 124400 | 1817613735 | 4540 | 4540 | 4540 | 4540 | 4526 |
| 351 | 20240417 | 124300 | 1797065695 | 4540 | 4540 | 4540 | 4540 | 500 |
| 352 | 20240417 | 124200 | 1794795695 | 4540 | 4540 | 4540 | 4540 | 303 |
| 353 | 20240417 | 124100 | 1793420075 | 4530 | 4530 | 4530 | 4530 | 0 |
| 354 | 20240417 | 124000 | 1793420075 | 4530 | 4530 | 4530 | 4530 | 0 |
| 355 | 20240417 | 123900 | 1793420075 | 4530 | 4540 | 4540 | 4530 | 1152 |
| 356 | 20240417 | 123800 | 1788195005 | 4535 | 4535 | 4535 | 4535 | 732 |
| 357 | 20240417 | 123700 | 1784875385 | 4535 | 4535 | 4535 | 4535 | 107 |
| 358 | 20240417 | 123600 | 1784390140 | 4540 | 4530 | 4540 | 4530 | 9317 |
| 359 | 20240417 | 123500 | 1742136220 | 4530 | 4530 | 4530 | 4530 | 0 |
| 360 | 20240417 | 123400 | 1742136220 | 4530 | 4525 | 4530 | 4525 | 61 |
| 361 | 20240417 | 123300 | 1741860140 | 4525 | 4530 | 4530 | 4525 | 434 |
| 362 | 20240417 | 123200 | 1739895040 | 4525 | 4525 | 4525 | 4525 | 11 |
| 363 | 20240417 | 123100 | 1739845265 | 4530 | 4530 | 4530 | 4530 | 0 |
| 364 | 20240417 | 123000 | 1739845265 | 4530 | 4530 | 4530 | 4530 | 1753 |
| 365 | 20240417 | 122900 | 1731904175 | 4530 | 4530 | 4530 | 4530 | 4020 |
| 366 | 20240417 | 122800 | 1713693575 | 4535 | 4535 | 4535 | 4535 | 0 |
| 367 | 20240417 | 122700 | 1713693575 | 4535 | 4535 | 4535 | 4535 | 250 |
| 368 | 20240417 | 122600 | 1712559825 | 4530 | 4530 | 4530 | 4530 | 1516 |
| 369 | 20240417 | 122500 | 1705692345 | 4530 | 4525 | 4530 | 4525 | 2788 |
| 370 | 20240417 | 122400 | 1693071645 | 4530 | 4530 | 4530 | 4525 | 1045 |
| 371 | 20240417 | 122300 | 1688337845 | 4525 | 4515 | 4525 | 4515 | 1991 |
| 372 | 20240417 | 122200 | 1679329070 | 4520 | 4520 | 4520 | 4520 | 886 |
| 373 | 20240417 | 122100 | 1675324350 | 4520 | 4520 | 4520 | 4520 | 606 |
| 374 | 20240417 | 122000 | 1672585230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 375 | 20240417 | 121900 | 1672585230 | 4520 | 4520 | 4520 | 4520 | 10 |
| 376 | 20240417 | 121800 | 1672540030 | 4525 | 4525 | 4525 | 4525 | 251 |
| 377 | 20240417 | 121700 | 1671404255 | 4525 | 4525 | 4525 | 4525 | 0 |
| 378 | 20240417 | 121600 | 1671404255 | 4525 | 4525 | 4525 | 4525 | 1 |
| 379 | 20240417 | 121500 | 1671399730 | 4525 | 4525 | 4525 | 4525 | 251 |
| 380 | 20240417 | 121400 | 1670263955 | 4515 | 4515 | 4515 | 4515 | 0 |
| 381 | 20240417 | 121300 | 1670263955 | 4515 | 4515 | 4520 | 4515 | 5500 |
| 382 | 20240417 | 121200 | 1645427955 | 4515 | 4520 | 4525 | 4515 | 751 |
| 383 | 20240417 | 121100 | 1642035135 | 4520 | 4520 | 4520 | 4520 | 300 |
| 384 | 20240417 | 121000 | 1640679135 | 4515 | 4520 | 4520 | 4515 | 4011 |
| 385 | 20240417 | 120900 | 1622558315 | 4525 | 4525 | 4525 | 4525 | 551 |
| 386 | 20240417 | 120800 | 1620065040 | 4520 | 4520 | 4520 | 4520 | 2175 |
| 387 | 20240417 | 120700 | 1610234040 | 4525 | 4520 | 4525 | 4520 | 722 |
| 388 | 20240417 | 120600 | 1606968480 | 4515 | 4515 | 4515 | 4515 | 1881 |
| 389 | 20240417 | 120500 | 1598475765 | 4510 | 4510 | 4510 | 4510 | 0 |
| 390 | 20240417 | 120400 | 1598475765 | 4510 | 4510 | 4510 | 4510 | 30 |
| 391 | 20240417 | 120300 | 1598340465 | 4515 | 4510 | 4515 | 4510 | 251 |
| 392 | 20240417 | 120200 | 1597207285 | 4510 | 4515 | 4515 | 4510 | 3055 |
| 393 | 20240417 | 120100 | 1583428280 | 4515 | 4515 | 4515 | 4515 | 919 |
| 394 | 20240417 | 120000 | 1579278995 | 4515 | 4510 | 4515 | 4505 | 1962 |
| 395 | 20240417 | 115900 | 1570430950 | 4505 | 4505 | 4505 | 4505 | 40 |
| 396 | 20240417 | 115800 | 1570250750 | 4505 | 4505 | 4505 | 4505 | 442 |
| 397 | 20240417 | 115700 | 1568259540 | 4505 | 4520 | 4520 | 4505 | 3955 |
| 398 | 20240417 | 115600 | 1550429140 | 4520 | 4520 | 4535 | 4515 | 8017 |
| 399 | 20240417 | 115500 | 1514184350 | 4520 | 4510 | 4520 | 4510 | 3004 |
| 400 | 20240417 | 115400 | 1500621295 | 4515 | 4535 | 4535 | 4515 | 8251 |
| 401 | 20240417 | 115300 | 1463323490 | 4535 | 4530 | 4535 | 4525 | 1832 |
| 402 | 20240417 | 115200 | 1455026075 | 4530 | 4520 | 4530 | 4520 | 5317 |
| 403 | 20240417 | 115100 | 1430969025 | 4525 | 4520 | 4525 | 4515 | 1230 |
| 404 | 20240417 | 115000 | 1425410540 | 4520 | 4520 | 4520 | 4510 | 1520 |
| 405 | 20240417 | 114900 | 1418554950 | 4520 | 4515 | 4525 | 4515 | 1973 |
| 406 | 20240417 | 114800 | 1409642525 | 4520 | 4525 | 4525 | 4520 | 841 |
| 407 | 20240417 | 114700 | 1405838430 | 4525 | 4515 | 4525 | 4515 | 2793 |
| 408 | 20240417 | 114600 | 1393212825 | 4520 | 4510 | 4520 | 4510 | 2236 |
| 409 | 20240417 | 114500 | 1383126390 | 4510 | 4505 | 4510 | 4505 | 2827 |
| 410 | 20240417 | 114400 | 1370384500 | 4510 | 4510 | 4510 | 4510 | 100 |
| 411 | 20240417 | 114300 | 1369933500 | 4510 | 4510 | 4510 | 4510 | 0 |
| 412 | 20240417 | 114200 | 1369933500 | 4510 | 4505 | 4510 | 4500 | 4711 |
| 413 | 20240417 | 114100 | 1348712055 | 4505 | 4505 | 4510 | 4505 | 17615 |
| 414 | 20240417 | 114000 | 1269356470 | 4505 | 4495 | 4505 | 4495 | 3296 |
| 415 | 20240417 | 113900 | 1254524470 | 4500 | 4500 | 4500 | 4495 | 499 |
| 416 | 20240417 | 113800 | 1252280200 | 4500 | 4485 | 4500 | 4485 | 3937 |
| 417 | 20240417 | 113700 | 1234584255 | 4485 | 4480 | 4485 | 4480 | 4561 |
| 418 | 20240417 | 113600 | 1214150970 | 4475 | 4475 | 4480 | 4475 | 392 |
| 419 | 20240417 | 113500 | 1212396275 | 4470 | 4470 | 4470 | 4470 | 1555 |
| 420 | 20240417 | 113400 | 1205445425 | 4470 | 4470 | 4470 | 4470 | 1 |
| 421 | 20240417 | 113300 | 1205440955 | 4470 | 4470 | 4470 | 4470 | 628 |
| 422 | 20240417 | 113200 | 1202633795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 423 | 20240417 | 113100 | 1202633795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 424 | 20240417 | 113000 | 1202633795 | 4470 | 4465 | 4470 | 4465 | 752 |
| 425 | 20240417 | 112900 | 1199274855 | 4465 | 4465 | 4465 | 4465 | 1358 |
| 426 | 20240417 | 112800 | 1193211385 | 4470 | 4470 | 4470 | 4470 | 1 |
| 427 | 20240417 | 112700 | 1193206915 | 4465 | 4475 | 4475 | 4465 | 303 |
| 428 | 20240417 | 112600 | 1191851485 | 4475 | 4475 | 4480 | 4475 | 10226 |
| 429 | 20240417 | 112500 | 1146090015 | 4465 | 4475 | 4475 | 4465 | 1301 |
| 430 | 20240417 | 112400 | 1140274280 | 4480 | 4480 | 4480 | 4480 | 252 |
| 431 | 20240417 | 112300 | 1139145320 | 4480 | 4480 | 4480 | 4480 | 0 |
| 432 | 20240417 | 112200 | 1139145320 | 4480 | 4480 | 4480 | 4480 | 0 |
| 433 | 20240417 | 112100 | 1139145320 | 4480 | 4475 | 4480 | 4475 | 252 |
| 434 | 20240417 | 112000 | 1138016535 | 4475 | 4475 | 4475 | 4475 | 47 |
| 435 | 20240417 | 111900 | 1137806210 | 4475 | 4475 | 4475 | 4475 | 1311 |
| 436 | 20240417 | 111800 | 1131939485 | 4475 | 4470 | 4475 | 4470 | 285 |
| 437 | 20240417 | 111700 | 1130665530 | 4470 | 4470 | 4470 | 4470 | 302 |
| 438 | 20240417 | 111600 | 1129315590 | 4470 | 4465 | 4470 | 4465 | 2491 |
| 439 | 20240417 | 111500 | 1118193270 | 4465 | 4465 | 4465 | 4465 | 251 |
| 440 | 20240417 | 111400 | 1117072555 | 4465 | 4465 | 4465 | 4465 | 3954 |
| 441 | 20240417 | 111300 | 1099417945 | 4465 | 4460 | 4465 | 4460 | 3000 |
| 442 | 20240417 | 111200 | 1086024355 | 4460 | 4460 | 4460 | 4460 | 251 |
| 443 | 20240417 | 111100 | 1084904895 | 4455 | 4455 | 4455 | 4455 | 986 |
| 444 | 20240417 | 111000 | 1080512265 | 4455 | 4455 | 4455 | 4455 | 0 |
| 445 | 20240417 | 110900 | 1080512265 | 4455 | 4465 | 4465 | 4455 | 2620 |
| 446 | 20240417 | 110800 | 1068828960 | 4465 | 4465 | 4465 | 4465 | 0 |
| 447 | 20240417 | 110700 | 1068828960 | 4465 | 4465 | 4465 | 4465 | 0 |
| 448 | 20240417 | 110600 | 1068828960 | 4465 | 4465 | 4465 | 4465 | 251 |
| 449 | 20240417 | 110500 | 1067708245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 450 | 20240417 | 110400 | 1067708245 | 4465 | 4465 | 4465 | 4465 | 1 |
| 451 | 20240417 | 110300 | 1067703780 | 4465 | 4465 | 4465 | 4465 | 251 |
| 452 | 20240417 | 110200 | 1066583065 | 4465 | 4465 | 4465 | 4465 | 0 |
| 453 | 20240417 | 110100 | 1066583065 | 4465 | 4465 | 4465 | 4465 | 0 |
| 454 | 20240417 | 110000 | 1066583065 | 4465 | 4460 | 4465 | 4460 | 251 |
| 455 | 20240417 | 105900 | 1065463385 | 4450 | 4450 | 4450 | 4450 | 1 |
| 456 | 20240417 | 105800 | 1065458935 | 4450 | 4455 | 4455 | 4450 | 1909 |
| 457 | 20240417 | 105700 | 1056959445 | 4460 | 4460 | 4460 | 4460 | 1371 |
| 458 | 20240417 | 105600 | 1050844785 | 4460 | 4460 | 4460 | 4460 | 896 |
| 459 | 20240417 | 105500 | 1046848625 | 4460 | 4455 | 4460 | 4455 | 787 |
| 460 | 20240417 | 105400 | 1043342340 | 4460 | 4445 | 4460 | 4445 | 3949 |
| 461 | 20240417 | 105300 | 1025738655 | 4440 | 4430 | 4440 | 4430 | 2521 |
| 462 | 20240417 | 105200 | 1014557260 | 4430 | 4430 | 4430 | 4430 | 23 |
| 463 | 20240417 | 105100 | 1014455370 | 4415 | 4420 | 4425 | 4415 | 4134 |
| 464 | 20240417 | 105000 | 996174785 | 4420 | 4420 | 4420 | 4420 | 0 |
| 465 | 20240417 | 104900 | 996174785 | 4420 | 4410 | 4420 | 4410 | 2144 |
| 466 | 20240417 | 104800 | 986719445 | 4410 | 4410 | 4410 | 4405 | 1267 |
| 467 | 20240417 | 104700 | 981136755 | 4410 | 4425 | 4425 | 4410 | 340 |
| 468 | 20240417 | 104600 | 979636755 | 4405 | 4415 | 4415 | 4405 | 5924 |
| 469 | 20240417 | 104500 | 953527555 | 4415 | 4430 | 4430 | 4415 | 11334 |
| 470 | 20240417 | 104400 | 903431065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 471 | 20240417 | 104300 | 903431065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 472 | 20240417 | 104200 | 903431065 | 4430 | 4425 | 4430 | 4420 | 368 |
| 473 | 20240417 | 104100 | 901802165 | 4420 | 4420 | 4420 | 4420 | 743 |
| 474 | 20240417 | 104000 | 898518105 | 4435 | 4420 | 4435 | 4420 | 23 |
| 475 | 20240417 | 103900 | 898416295 | 4435 | 4435 | 4435 | 4425 | 861 |
| 476 | 20240417 | 103800 | 894603760 | 4430 | 4430 | 4430 | 4430 | 10 |
| 477 | 20240417 | 103700 | 894559460 | 4435 | 4435 | 4435 | 4435 | 0 |
| 478 | 20240417 | 103600 | 894559460 | 4435 | 4435 | 4435 | 4435 | 271 |
| 479 | 20240417 | 103500 | 893357575 | 4435 | 4435 | 4435 | 4425 | 1530 |
| 480 | 20240417 | 103400 | 886582025 | 4435 | 4435 | 4435 | 4435 | 1 |
| 481 | 20240417 | 103300 | 886577590 | 4435 | 4435 | 4435 | 4435 | 251 |
| 482 | 20240417 | 103200 | 885464405 | 4435 | 4435 | 4435 | 4430 | 160 |
| 483 | 20240417 | 103100 | 884755305 | 4435 | 4435 | 4435 | 4435 | 41 |
| 484 | 20240417 | 103000 | 884573470 | 4430 | 4435 | 4435 | 4430 | 351 |
| 485 | 20240417 | 102900 | 883017285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 486 | 20240417 | 102800 | 883017285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 487 | 20240417 | 102700 | 883017285 | 4435 | 4435 | 4435 | 4435 | 251 |
| 488 | 20240417 | 102600 | 881904100 | 4425 | 4425 | 4425 | 4425 | 3156 |
| 489 | 20240417 | 102500 | 867938800 | 4425 | 4425 | 4425 | 4425 | 0 |
| 490 | 20240417 | 102400 | 867938800 | 4425 | 4425 | 4425 | 4425 | 251 |
| 491 | 20240417 | 102300 | 866828125 | 4425 | 4425 | 4425 | 4425 | 0 |
| 492 | 20240417 | 102200 | 866828125 | 4425 | 4435 | 4435 | 4425 | 971 |
| 493 | 20240417 | 102100 | 862531350 | 4425 | 4415 | 4425 | 4415 | 4539 |
| 494 | 20240417 | 102000 | 842455810 | 4405 | 4405 | 4405 | 4405 | 6 |
| 495 | 20240417 | 101900 | 842429380 | 4405 | 4425 | 4425 | 4405 | 19616 |
| 496 | 20240417 | 101800 | 755786865 | 4435 | 4435 | 4435 | 4425 | 901 |
| 497 | 20240417 | 101700 | 751795930 | 4425 | 4435 | 4435 | 4425 | 4597 |
| 498 | 20240417 | 101600 | 731433115 | 4430 | 4440 | 4450 | 4430 | 11652 |
| 499 | 20240417 | 101500 | 679703070 | 4445 | 4450 | 4450 | 4445 | 404 |
| 500 | 20240417 | 101400 | 677905925 | 4450 | 4455 | 4455 | 4445 | 1590 |
| 501 | 20240417 | 101300 | 670833540 | 4455 | 4445 | 4455 | 4445 | 789 |
| 502 | 20240417 | 101200 | 667326425 | 4450 | 4450 | 4455 | 4450 | 767 |
| 503 | 20240417 | 101100 | 663912630 | 4450 | 4445 | 4450 | 4445 | 2276 |
| 504 | 20240417 | 101000 | 653795800 | 4455 | 4455 | 4455 | 4455 | 0 |
| 505 | 20240417 | 100900 | 653795800 | 4455 | 4455 | 4455 | 4455 | 252 |
| 506 | 20240417 | 100800 | 652673140 | 4455 | 4450 | 4455 | 4450 | 1003 |
| 507 | 20240417 | 100700 | 648209785 | 4450 | 4455 | 4455 | 4445 | 17 |
| 508 | 20240417 | 100600 | 648134145 | 4455 | 4450 | 4455 | 4450 | 2505 |
| 509 | 20240417 | 100500 | 636986685 | 4450 | 4445 | 4450 | 4445 | 407 |
| 510 | 20240417 | 100400 | 635177565 | 4450 | 4450 | 4450 | 4450 | 0 |
| 511 | 20240417 | 100300 | 635177565 | 4450 | 4445 | 4450 | 4445 | 848 |
| 512 | 20240417 | 100200 | 631408200 | 4445 | 4445 | 4445 | 4445 | 2 |
| 513 | 20240417 | 100100 | 631399310 | 4445 | 4445 | 4445 | 4445 | 0 |
| 514 | 20240417 | 100000 | 631399310 | 4445 | 4445 | 4445 | 4445 | 254 |
| 515 | 20240417 | 095900 | 630270280 | 4445 | 4440 | 4445 | 4440 | 58 |
| 516 | 20240417 | 095800 | 630012660 | 4440 | 4440 | 4440 | 4440 | 500 |
| 517 | 20240417 | 095700 | 627792660 | 4440 | 4440 | 4440 | 4440 | 1 |
| 518 | 20240417 | 095600 | 627788220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 519 | 20240417 | 095500 | 627788220 | 4440 | 4440 | 4445 | 4440 | 1546 |
| 520 | 20240417 | 095400 | 620923930 | 4450 | 4435 | 4450 | 4435 | 812 |
| 521 | 20240417 | 095300 | 617322110 | 4435 | 4440 | 4440 | 4435 | 7842 |
| 522 | 20240417 | 095200 | 582529975 | 4445 | 4450 | 4450 | 4445 | 2840 |
| 523 | 20240417 | 095100 | 569905480 | 4455 | 4455 | 4455 | 4455 | 1 |
| 524 | 20240417 | 095000 | 569901025 | 4455 | 4450 | 4455 | 4450 | 2806 |
| 525 | 20240417 | 094900 | 557414305 | 4460 | 4460 | 4460 | 4460 | 0 |
| 526 | 20240417 | 094800 | 557414305 | 4460 | 4460 | 4460 | 4460 | 0 |
| 527 | 20240417 | 094700 | 557414305 | 4460 | 4460 | 4460 | 4460 | 1 |
| 528 | 20240417 | 094600 | 557409845 | 4460 | 4460 | 4460 | 4460 | 405 |
| 529 | 20240417 | 094500 | 555603545 | 4465 | 4455 | 4465 | 4450 | 16872 |
| 530 | 20240417 | 094400 | 480483530 | 4455 | 4455 | 4455 | 4455 | 4 |
| 531 | 20240417 | 094300 | 480465710 | 4455 | 4455 | 4455 | 4455 | 0 |
| 532 | 20240417 | 094200 | 480465710 | 4455 | 4450 | 4455 | 4450 | 5 |
| 533 | 20240417 | 094100 | 480443440 | 4455 | 4450 | 4455 | 4450 | 111 |
| 534 | 20240417 | 094000 | 479949135 | 4450 | 4450 | 4455 | 4450 | 326 |
| 535 | 20240417 | 093900 | 478498430 | 4455 | 4455 | 4455 | 4455 | 8 |
| 536 | 20240417 | 093800 | 478462790 | 4450 | 4455 | 4455 | 4450 | 21 |
| 537 | 20240417 | 093700 | 478369245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 538 | 20240417 | 093600 | 478369245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 539 | 20240417 | 093500 | 478369245 | 4455 | 4450 | 4455 | 4450 | 101 |
| 540 | 20240417 | 093400 | 477919790 | 4455 | 4445 | 4455 | 4445 | 1395 |
| 541 | 20240417 | 093300 | 471712035 | 4450 | 4455 | 4460 | 4450 | 2626 |
| 542 | 20240417 | 093200 | 460024835 | 4460 | 4460 | 4460 | 4460 | 0 |
| 543 | 20240417 | 093100 | 460024835 | 4460 | 4455 | 4460 | 4455 | 772 |
| 544 | 20240417 | 093000 | 456585465 | 4460 | 4460 | 4460 | 4460 | 267 |
| 545 | 20240417 | 092900 | 455394645 | 4455 | 4455 | 4455 | 4455 | 10 |
| 546 | 20240417 | 092800 | 455350095 | 4460 | 4460 | 4460 | 4460 | 0 |
| 547 | 20240417 | 092700 | 455350095 | 4460 | 4460 | 4460 | 4460 | 1 |
| 548 | 20240417 | 092600 | 455345635 | 4460 | 4460 | 4460 | 4460 | 1358 |
| 549 | 20240417 | 092500 | 449288955 | 4460 | 4450 | 4460 | 4450 | 3209 |
| 550 | 20240417 | 092400 | 435008895 | 4450 | 4450 | 4450 | 4450 | 1502 |
| 551 | 20240417 | 092300 | 428324995 | 4450 | 4445 | 4450 | 4445 | 21 |
| 552 | 20240417 | 092200 | 428231600 | 4450 | 4450 | 4450 | 4445 | 1216 |
| 553 | 20240417 | 092100 | 422826210 | 4450 | 4455 | 4455 | 4450 | 2062 |
| 554 | 20240417 | 092000 | 413644250 | 4460 | 4460 | 4460 | 4460 | 21 |
| 555 | 20240417 | 091900 | 413550590 | 4460 | 4465 | 4465 | 4460 | 2276 |
| 556 | 20240417 | 091800 | 403399620 | 4465 | 4465 | 4465 | 4465 | 501 |
| 557 | 20240417 | 091700 | 401162655 | 4455 | 4455 | 4455 | 4455 | 168 |
| 558 | 20240417 | 091600 | 400414215 | 4465 | 4450 | 4465 | 4450 | 1136 |
| 559 | 20240417 | 091500 | 395357880 | 4450 | 4450 | 4450 | 4450 | 513 |
| 560 | 20240417 | 091400 | 393075030 | 4450 | 4465 | 4465 | 4440 | 5933 |
| 561 | 20240417 | 091300 | 366672360 | 4460 | 4470 | 4470 | 4455 | 4335 |
| 562 | 20240417 | 091200 | 347321000 | 4480 | 4480 | 4480 | 4480 | 0 |
| 563 | 20240417 | 091100 | 347321000 | 4480 | 4480 | 4480 | 4475 | 3567 |
| 564 | 20240417 | 091000 | 331353715 | 4485 | 4480 | 4485 | 4480 | 9999 |
| 565 | 20240417 | 090900 | 286557670 | 4480 | 4480 | 4480 | 4475 | 1556 |
| 566 | 20240417 | 090800 | 279586825 | 4480 | 4475 | 4480 | 4475 | 65 |
| 567 | 20240417 | 090700 | 279295630 | 4480 | 4480 | 4480 | 4480 | 1 |
| 568 | 20240417 | 090600 | 279291150 | 4485 | 4485 | 4485 | 4460 | 3992 |
| 569 | 20240417 | 090500 | 261469015 | 4470 | 4480 | 4490 | 4470 | 7553 |
| 570 | 20240417 | 090400 | 227677830 | 4495 | 4505 | 4505 | 4480 | 25167 |
| 571 | 20240417 | 090300 | 114530225 | 4505 | 4505 | 4505 | 4500 | 1127 |
| 572 | 20240417 | 090200 | 109453840 | 4505 | 4510 | 4510 | 4495 | 3727 |
| 573 | 20240417 | 090100 | 92678040 | 4525 | 4495 | 4525 | 4495 | 19346 |
| 574 | 20240417 | 090000 | 5701510 | 4495 | 4495 | 4495 | 4485 | 1269 |