28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 2135 |
| 3 | 20240417 | 184100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20240417 | 184000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20240417 | 183900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20240417 | 183800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20240417 | 183700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20240417 | 183600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20240417 | 183500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20240417 | 183400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20240417 | 183300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20240417 | 183200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20240417 | 183100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20240417 | 183000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20240417 | 182900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20240417 | 182800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20240417 | 182700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20240417 | 182600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20240417 | 182500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20240417 | 182400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20240417 | 182300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20240417 | 182200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20240417 | 182100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20240417 | 182000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20240417 | 181900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20240417 | 181800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20240417 | 181700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20240417 | 181600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20240417 | 181500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20240417 | 181400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20240417 | 181300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20240417 | 181200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 2135 |
| 33 | 20240417 | 181100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20240417 | 181000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20240417 | 180900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20240417 | 180800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20240417 | 180700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20240417 | 180600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20240417 | 180500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20240417 | 180400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20240417 | 180300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20240417 | 180200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20240417 | 180100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20240417 | 180000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20240417 | 175900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20240417 | 175800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20240417 | 175700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20240417 | 175600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20240417 | 175500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20240417 | 175400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20240417 | 175300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20240417 | 175200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20240417 | 175100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20240417 | 175000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20240417 | 174900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20240417 | 174800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20240417 | 174700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20240417 | 174600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20240417 | 174500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20240417 | 174400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20240417 | 174300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20240417 | 174200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 2135 |
| 63 | 20240417 | 174100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20240417 | 174000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20240417 | 173900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20240417 | 173800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20240417 | 173700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20240417 | 173600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20240417 | 173500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20240417 | 173400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20240417 | 173300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20240417 | 173200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20240417 | 173100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20240417 | 173000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20240417 | 172900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20240417 | 172800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20240417 | 172700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20240417 | 172600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20240417 | 172500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20240417 | 172400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20240417 | 172300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20240417 | 172200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20240417 | 172100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20240417 | 172000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20240417 | 171900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20240417 | 171800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20240417 | 171700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20240417 | 171600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20240417 | 171500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20240417 | 171400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20240417 | 171300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20240417 | 171200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 2135 |
| 93 | 20240417 | 171100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20240417 | 171000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20240417 | 170900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20240417 | 170800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20240417 | 170700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20240417 | 170600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20240417 | 170500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20240417 | 170400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20240417 | 170300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20240417 | 170200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20240417 | 170100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20240417 | 170000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20240417 | 165900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20240417 | 165800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20240417 | 165700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20240417 | 165600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20240417 | 165500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20240417 | 165400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20240417 | 165300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20240417 | 165200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20240417 | 165100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20240417 | 165000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20240417 | 164900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20240417 | 164800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20240417 | 164700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20240417 | 164600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20240417 | 164500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20240417 | 164400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20240417 | 164300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20240417 | 164200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 2135 |
| 123 | 20240417 | 164100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20240417 | 164000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20240417 | 163900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20240417 | 163800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20240417 | 163700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20240417 | 163600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20240417 | 163500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20240417 | 163400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20240417 | 163300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20240417 | 163200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20240417 | 163100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20240417 | 163000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20240417 | 162900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20240417 | 162800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20240417 | 162700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20240417 | 162600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20240417 | 162500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20240417 | 162400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20240417 | 162300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20240417 | 162200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20240417 | 162100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20240417 | 162000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20240417 | 161900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20240417 | 161800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20240417 | 161700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20240417 | 161600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20240417 | 161500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20240417 | 161400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20240417 | 161300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20240417 | 161200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 2135 |
| 153 | 20240417 | 161100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20240417 | 161000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20240417 | 160900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20240417 | 160800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20240417 | 160700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20240417 | 160600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20240417 | 160500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20240417 | 160400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20240417 | 160300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20240417 | 160200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20240417 | 160100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20240417 | 160000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20240417 | 155900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20240417 | 155800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20240417 | 155700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20240417 | 155600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20240417 | 155500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20240417 | 155400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20240417 | 155300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20240417 | 155200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20240417 | 155100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20240417 | 155000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20240417 | 154900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20240417 | 154800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20240417 | 154700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20240417 | 154600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20240417 | 154500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20240417 | 154400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20240417 | 154300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20240417 | 154200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 2135 |
| 183 | 20240417 | 154100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20240417 | 154000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20240417 | 153900 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20240417 | 153800 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20240417 | 153700 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20240417 | 153600 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20240417 | 153500 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20240417 | 153400 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20240417 | 153300 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20240417 | 153200 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20240417 | 153100 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20240417 | 153000 | 1273546370 | 4365 | 4365 | 4365 | 4365 | 2135 |
| 195 | 20240417 | 152900 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20240417 | 152800 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20240417 | 152700 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20240417 | 152600 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20240417 | 152500 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20240417 | 152400 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20240417 | 152300 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20240417 | 152200 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20240417 | 152100 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20240417 | 152000 | 1264227095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20240417 | 151900 | 1264227095 | 4365 | 4365 | 4365 | 4355 | 160 |
| 206 | 20240417 | 151800 | 1263529930 | 4355 | 4360 | 4365 | 4355 | 385 |
| 207 | 20240417 | 151700 | 1261851855 | 4360 | 4375 | 4375 | 4355 | 1670 |
| 208 | 20240417 | 151600 | 1254568620 | 4375 | 4375 | 4375 | 4365 | 518 |
| 209 | 20240417 | 151500 | 1252302860 | 4375 | 4370 | 4375 | 4365 | 537 |
| 210 | 20240417 | 151400 | 1249957040 | 4375 | 4375 | 4375 | 4375 | 334 |
| 211 | 20240417 | 151300 | 1248495790 | 4370 | 4375 | 4375 | 4370 | 709 |
| 212 | 20240417 | 151200 | 1245396365 | 4375 | 4375 | 4375 | 4375 | 648 |
| 213 | 20240417 | 151100 | 1242561365 | 4375 | 4375 | 4375 | 4370 | 451 |
| 214 | 20240417 | 151000 | 1240588770 | 4380 | 4370 | 4380 | 4370 | 178 |
| 215 | 20240417 | 150900 | 1239809140 | 4375 | 4375 | 4380 | 4375 | 766 |
| 216 | 20240417 | 150800 | 1236455005 | 4380 | 4375 | 4380 | 4375 | 151 |
| 217 | 20240417 | 150700 | 1235793915 | 4375 | 4380 | 4380 | 4370 | 968 |
| 218 | 20240417 | 150600 | 1231557155 | 4380 | 4380 | 4380 | 4380 | 621 |
| 219 | 20240417 | 150500 | 1228837175 | 4380 | 4415 | 4415 | 4380 | 40972 |
| 220 | 20240417 | 150400 | 1048574315 | 4415 | 4410 | 4415 | 4405 | 431 |
| 221 | 20240417 | 150300 | 1046671955 | 4415 | 4415 | 4415 | 4415 | 210 |
| 222 | 20240417 | 150200 | 1045744805 | 4415 | 4415 | 4415 | 4415 | 513 |
| 223 | 20240417 | 150100 | 1043479910 | 4410 | 4415 | 4415 | 4400 | 536 |
| 224 | 20240417 | 150000 | 1041115135 | 4415 | 4415 | 4415 | 4400 | 803 |
| 225 | 20240417 | 145900 | 1037572135 | 4410 | 4410 | 4415 | 4400 | 3000 |
| 226 | 20240417 | 145800 | 1024367260 | 4420 | 4415 | 4420 | 4415 | 191 |
| 227 | 20240417 | 145700 | 1023523665 | 4410 | 4420 | 4420 | 4410 | 1071 |
| 228 | 20240417 | 145600 | 1018798940 | 4415 | 4430 | 4430 | 4410 | 4119 |
| 229 | 20240417 | 145500 | 1000612345 | 4425 | 4420 | 4425 | 4420 | 834 |
| 230 | 20240417 | 145400 | 996925180 | 4420 | 4415 | 4420 | 4415 | 1695 |
| 231 | 20240417 | 145300 | 989440285 | 4420 | 4420 | 4420 | 4415 | 618 |
| 232 | 20240417 | 145200 | 986709905 | 4415 | 4420 | 4420 | 4415 | 1262 |
| 233 | 20240417 | 145100 | 981136425 | 4420 | 4415 | 4420 | 4410 | 211 |
| 234 | 20240417 | 145000 | 980204245 | 4415 | 4420 | 4420 | 4415 | 640 |
| 235 | 20240417 | 144900 | 977376295 | 4420 | 4420 | 4420 | 4415 | 735 |
| 236 | 20240417 | 144800 | 974127720 | 4420 | 4420 | 4420 | 4415 | 468 |
| 237 | 20240417 | 144700 | 972059595 | 4415 | 4415 | 4420 | 4415 | 2638 |
| 238 | 20240417 | 144600 | 960411885 | 4415 | 4405 | 4420 | 4405 | 312 |
| 239 | 20240417 | 144500 | 959033765 | 4405 | 4420 | 4420 | 4405 | 519 |
| 240 | 20240417 | 144400 | 956741605 | 4415 | 4420 | 4425 | 4410 | 827 |
| 241 | 20240417 | 144300 | 953091300 | 4420 | 4420 | 4425 | 4420 | 601 |
| 242 | 20240417 | 144200 | 950434495 | 4420 | 4420 | 4420 | 4420 | 136 |
| 243 | 20240417 | 144100 | 949833375 | 4420 | 4430 | 4430 | 4415 | 1085 |
| 244 | 20240417 | 144000 | 945038120 | 4430 | 4430 | 4430 | 4415 | 513 |
| 245 | 20240417 | 143900 | 942769650 | 4430 | 4435 | 4435 | 4425 | 328 |
| 246 | 20240417 | 143800 | 941315200 | 4435 | 4430 | 4435 | 4430 | 889 |
| 247 | 20240417 | 143700 | 937374515 | 4435 | 4435 | 4440 | 4430 | 356 |
| 248 | 20240417 | 143600 | 935796055 | 4425 | 4435 | 4435 | 4425 | 714 |
| 249 | 20240417 | 143500 | 932632555 | 4430 | 4430 | 4435 | 4430 | 253 |
| 250 | 20240417 | 143400 | 931511635 | 4430 | 4430 | 4430 | 4425 | 265 |
| 251 | 20240417 | 143300 | 930337910 | 4430 | 4425 | 4430 | 4425 | 588 |
| 252 | 20240417 | 143200 | 927733090 | 4425 | 4425 | 4430 | 4425 | 313 |
| 253 | 20240417 | 143100 | 926347500 | 4425 | 4435 | 4435 | 4415 | 854 |
| 254 | 20240417 | 143000 | 922567230 | 4435 | 4430 | 4435 | 4425 | 432 |
| 255 | 20240417 | 142900 | 920652650 | 4430 | 4430 | 4430 | 4430 | 745 |
| 256 | 20240417 | 142800 | 917352300 | 4430 | 4430 | 4430 | 4430 | 166 |
| 257 | 20240417 | 142700 | 916616920 | 4430 | 4430 | 4430 | 4430 | 535 |
| 258 | 20240417 | 142600 | 914246870 | 4430 | 4425 | 4430 | 4425 | 749 |
| 259 | 20240417 | 142500 | 910929510 | 4430 | 4430 | 4430 | 4430 | 448 |
| 260 | 20240417 | 142400 | 908944870 | 4430 | 4425 | 4430 | 4425 | 591 |
| 261 | 20240417 | 142300 | 906328770 | 4425 | 4425 | 4430 | 4425 | 361 |
| 262 | 20240417 | 142200 | 904730495 | 4430 | 4420 | 4430 | 4420 | 853 |
| 263 | 20240417 | 142100 | 900958070 | 4415 | 4420 | 4420 | 4415 | 280 |
| 264 | 20240417 | 142000 | 899720720 | 4415 | 4400 | 4415 | 4400 | 6072 |
| 265 | 20240417 | 141900 | 872959930 | 4400 | 4395 | 4400 | 4395 | 1419 |
| 266 | 20240417 | 141800 | 866716620 | 4395 | 4400 | 4400 | 4395 | 313 |
| 267 | 20240417 | 141700 | 865340455 | 4400 | 4400 | 4400 | 4400 | 1018 |
| 268 | 20240417 | 141600 | 860861255 | 4400 | 4395 | 4400 | 4395 | 213 |
| 269 | 20240417 | 141500 | 859924480 | 4395 | 4395 | 4400 | 4380 | 615 |
| 270 | 20240417 | 141400 | 857227035 | 4395 | 4395 | 4400 | 4390 | 1053 |
| 271 | 20240417 | 141300 | 852598065 | 4395 | 4395 | 4395 | 4395 | 267 |
| 272 | 20240417 | 141200 | 851424600 | 4395 | 4395 | 4395 | 4395 | 798 |
| 273 | 20240417 | 141100 | 847917390 | 4395 | 4400 | 4400 | 4395 | 450 |
| 274 | 20240417 | 141000 | 845938700 | 4400 | 4390 | 4400 | 4390 | 395 |
| 275 | 20240417 | 140900 | 844203230 | 4390 | 4390 | 4390 | 4390 | 525 |
| 276 | 20240417 | 140800 | 841898480 | 4390 | 4395 | 4395 | 4385 | 254 |
| 277 | 20240417 | 140700 | 840783735 | 4395 | 4395 | 4395 | 4390 | 1729 |
| 278 | 20240417 | 140600 | 833189815 | 4395 | 4395 | 4395 | 4390 | 195 |
| 279 | 20240417 | 140500 | 832332990 | 4395 | 4395 | 4395 | 4395 | 748 |
| 280 | 20240417 | 140400 | 829045530 | 4395 | 4395 | 4395 | 4395 | 475 |
| 281 | 20240417 | 140300 | 826957905 | 4395 | 4400 | 4400 | 4395 | 496 |
| 282 | 20240417 | 140200 | 824776710 | 4400 | 4395 | 4400 | 4395 | 823 |
| 283 | 20240417 | 140100 | 821158235 | 4395 | 4395 | 4395 | 4395 | 217 |
| 284 | 20240417 | 140000 | 820204520 | 4395 | 4400 | 4400 | 4395 | 882 |
| 285 | 20240417 | 135900 | 816327400 | 4400 | 4395 | 4400 | 4395 | 471 |
| 286 | 20240417 | 135800 | 814255780 | 4395 | 4395 | 4400 | 4390 | 2647 |
| 287 | 20240417 | 135700 | 802632195 | 4395 | 4390 | 4395 | 4390 | 601 |
| 288 | 20240417 | 135600 | 799993580 | 4395 | 4395 | 4400 | 4395 | 485 |
| 289 | 20240417 | 135500 | 797861510 | 4395 | 4395 | 4400 | 4395 | 546 |
| 290 | 20240417 | 135400 | 795461010 | 4395 | 4390 | 4395 | 4390 | 758 |
| 291 | 20240417 | 135300 | 792131605 | 4395 | 4390 | 4395 | 4390 | 631 |
| 292 | 20240417 | 135200 | 789361450 | 4385 | 4385 | 4385 | 4380 | 3027 |
| 293 | 20240417 | 135100 | 776088760 | 4385 | 4385 | 4385 | 4385 | 300 |
| 294 | 20240417 | 135000 | 774773260 | 4385 | 4385 | 4385 | 4380 | 512 |
| 295 | 20240417 | 134900 | 772528185 | 4380 | 4380 | 4385 | 4380 | 394 |
| 296 | 20240417 | 134800 | 770802240 | 4385 | 4385 | 4390 | 4380 | 1870 |
| 297 | 20240417 | 134700 | 762607305 | 4390 | 4385 | 4390 | 4385 | 334 |
| 298 | 20240417 | 134600 | 761142655 | 4390 | 4390 | 4390 | 4385 | 1408 |
| 299 | 20240417 | 134500 | 754966600 | 4400 | 4400 | 4400 | 4395 | 411 |
| 300 | 20240417 | 134400 | 753158700 | 4400 | 4400 | 4400 | 4400 | 551 |
| 301 | 20240417 | 134300 | 750734300 | 4400 | 4400 | 4400 | 4395 | 643 |
| 302 | 20240417 | 134200 | 747905190 | 4400 | 4395 | 4400 | 4395 | 503 |
| 303 | 20240417 | 134100 | 745692000 | 4395 | 4395 | 4395 | 4395 | 683 |
| 304 | 20240417 | 134000 | 742690215 | 4395 | 4395 | 4395 | 4390 | 174 |
| 305 | 20240417 | 133900 | 741925490 | 4395 | 4395 | 4400 | 4395 | 894 |
| 306 | 20240417 | 133800 | 737995690 | 4395 | 4390 | 4395 | 4390 | 337 |
| 307 | 20240417 | 133700 | 736514780 | 4390 | 4395 | 4395 | 4390 | 413 |
| 308 | 20240417 | 133600 | 734701515 | 4390 | 4395 | 4395 | 4390 | 312 |
| 309 | 20240417 | 133500 | 733330525 | 4390 | 4400 | 4400 | 4390 | 1262 |
| 310 | 20240417 | 133400 | 727788875 | 4395 | 4405 | 4405 | 4390 | 1408 |
| 311 | 20240417 | 133300 | 721601215 | 4400 | 4405 | 4405 | 4400 | 284 |
| 312 | 20240417 | 133200 | 720350655 | 4405 | 4405 | 4405 | 4405 | 640 |
| 313 | 20240417 | 133100 | 717531455 | 4405 | 4405 | 4405 | 4405 | 613 |
| 314 | 20240417 | 133000 | 714831190 | 4405 | 4405 | 4405 | 4405 | 256 |
| 315 | 20240417 | 132900 | 713703510 | 4405 | 4405 | 4405 | 4400 | 837 |
| 316 | 20240417 | 132800 | 710018045 | 4405 | 4400 | 4405 | 4400 | 351 |
| 317 | 20240417 | 132700 | 708473615 | 4400 | 4400 | 4405 | 4400 | 829 |
| 318 | 20240417 | 132600 | 704825885 | 4400 | 4400 | 4400 | 4395 | 292 |
| 319 | 20240417 | 132500 | 703541585 | 4400 | 4400 | 4400 | 4400 | 434 |
| 320 | 20240417 | 132400 | 701631985 | 4400 | 4395 | 4400 | 4395 | 736 |
| 321 | 20240417 | 132300 | 698393895 | 4395 | 4400 | 4400 | 4395 | 174 |
| 322 | 20240417 | 132200 | 697628405 | 4400 | 4400 | 4400 | 4395 | 953 |
| 323 | 20240417 | 132100 | 693436920 | 4400 | 4400 | 4400 | 4395 | 272 |
| 324 | 20240417 | 132000 | 692240125 | 4400 | 4400 | 4400 | 4400 | 349 |
| 325 | 20240417 | 131900 | 690704525 | 4400 | 4400 | 4400 | 4395 | 1670 |
| 326 | 20240417 | 131800 | 683361525 | 4400 | 4400 | 4400 | 4395 | 379 |
| 327 | 20240417 | 131700 | 681693930 | 4400 | 4400 | 4400 | 4395 | 772 |
| 328 | 20240417 | 131600 | 678297135 | 4400 | 4395 | 4400 | 4395 | 460 |
| 329 | 20240417 | 131500 | 676273430 | 4395 | 4400 | 4400 | 4395 | 509 |
| 330 | 20240417 | 131400 | 674033955 | 4400 | 4400 | 4400 | 4395 | 638 |
| 331 | 20240417 | 131300 | 671227380 | 4400 | 4400 | 4400 | 4400 | 301 |
| 332 | 20240417 | 131200 | 669902980 | 4400 | 4395 | 4400 | 4395 | 778 |
| 333 | 20240417 | 131100 | 666481530 | 4395 | 4390 | 4395 | 4390 | 419 |
| 334 | 20240417 | 131000 | 664640030 | 4395 | 4395 | 4395 | 4395 | 889 |
| 335 | 20240417 | 130900 | 660732875 | 4395 | 4395 | 4395 | 4395 | 538 |
| 336 | 20240417 | 130800 | 658368365 | 4395 | 4395 | 4395 | 4395 | 1330 |
| 337 | 20240417 | 130700 | 652523015 | 4395 | 4390 | 4395 | 4390 | 736 |
| 338 | 20240417 | 130600 | 649290660 | 4390 | 4390 | 4390 | 4390 | 349 |
| 339 | 20240417 | 130500 | 647758550 | 4390 | 4390 | 4390 | 4390 | 631 |
| 340 | 20240417 | 130400 | 644988460 | 4390 | 4385 | 4390 | 4385 | 1286 |
| 341 | 20240417 | 130300 | 639343380 | 4385 | 4390 | 4390 | 4385 | 852 |
| 342 | 20240417 | 130200 | 635604490 | 4390 | 4390 | 4390 | 4385 | 489 |
| 343 | 20240417 | 130100 | 633457785 | 4390 | 4390 | 4390 | 4390 | 302 |
| 344 | 20240417 | 130000 | 632132005 | 4390 | 4385 | 4390 | 4385 | 512 |
| 345 | 20240417 | 125900 | 629884405 | 4390 | 4390 | 4390 | 4390 | 503 |
| 346 | 20240417 | 125800 | 627676235 | 4385 | 4390 | 4390 | 4385 | 1003 |
| 347 | 20240417 | 125700 | 623275065 | 4395 | 4395 | 4395 | 4395 | 565 |
| 348 | 20240417 | 125600 | 620791890 | 4395 | 4395 | 4395 | 4395 | 675 |
| 349 | 20240417 | 125500 | 617825265 | 4395 | 4395 | 4395 | 4395 | 494 |
| 350 | 20240417 | 125400 | 615654135 | 4395 | 4400 | 4400 | 4395 | 739 |
| 351 | 20240417 | 125300 | 612404950 | 4400 | 4395 | 4400 | 4395 | 2743 |
| 352 | 20240417 | 125200 | 600349035 | 4395 | 4395 | 4395 | 4395 | 544 |
| 353 | 20240417 | 125100 | 597958155 | 4395 | 4395 | 4395 | 4395 | 453 |
| 354 | 20240417 | 125000 | 595967220 | 4390 | 4390 | 4390 | 4385 | 696 |
| 355 | 20240417 | 124900 | 592911785 | 4390 | 4390 | 4390 | 4390 | 556 |
| 356 | 20240417 | 124800 | 590470945 | 4390 | 4390 | 4390 | 4390 | 567 |
| 357 | 20240417 | 124700 | 587981815 | 4390 | 4385 | 4390 | 4375 | 376 |
| 358 | 20240417 | 124600 | 586332005 | 4390 | 4395 | 4395 | 4385 | 793 |
| 359 | 20240417 | 124500 | 582849420 | 4395 | 4395 | 4395 | 4395 | 263 |
| 360 | 20240417 | 124400 | 581693535 | 4395 | 4395 | 4395 | 4390 | 705 |
| 361 | 20240417 | 124300 | 578595240 | 4395 | 4395 | 4395 | 4395 | 138 |
| 362 | 20240417 | 124200 | 577988730 | 4395 | 4390 | 4395 | 4390 | 291 |
| 363 | 20240417 | 124100 | 576711110 | 4390 | 4390 | 4390 | 4390 | 402 |
| 364 | 20240417 | 124000 | 574946330 | 4390 | 4395 | 4395 | 4375 | 3264 |
| 365 | 20240417 | 123900 | 560651050 | 4395 | 4395 | 4395 | 4395 | 744 |
| 366 | 20240417 | 123800 | 557381170 | 4395 | 4395 | 4395 | 4395 | 229 |
| 367 | 20240417 | 123700 | 556374715 | 4385 | 4395 | 4400 | 4385 | 906 |
| 368 | 20240417 | 123600 | 552394700 | 4395 | 4400 | 4400 | 4395 | 525 |
| 369 | 20240417 | 123500 | 550086075 | 4400 | 4395 | 4400 | 4395 | 645 |
| 370 | 20240417 | 123400 | 547250185 | 4400 | 4395 | 4400 | 4395 | 2149 |
| 371 | 20240417 | 123300 | 537804610 | 4395 | 4390 | 4395 | 4390 | 289 |
| 372 | 20240417 | 123200 | 536534620 | 4395 | 4390 | 4395 | 4390 | 1414 |
| 373 | 20240417 | 123100 | 530322640 | 4395 | 4385 | 4395 | 4385 | 649 |
| 374 | 20240417 | 123000 | 527473845 | 4385 | 4390 | 4390 | 4385 | 333 |
| 375 | 20240417 | 122900 | 526013595 | 4385 | 4380 | 4385 | 4380 | 1482 |
| 376 | 20240417 | 122800 | 519518595 | 4375 | 4395 | 4400 | 4375 | 3716 |
| 377 | 20240417 | 122700 | 503227755 | 4395 | 4390 | 4395 | 4390 | 1258 |
| 378 | 20240417 | 122600 | 497701490 | 4390 | 4390 | 4390 | 4385 | 462 |
| 379 | 20240417 | 122500 | 495673540 | 4390 | 4390 | 4390 | 4385 | 430 |
| 380 | 20240417 | 122400 | 493787340 | 4390 | 4380 | 4390 | 4380 | 655 |
| 381 | 20240417 | 122300 | 490914340 | 4380 | 4380 | 4385 | 4380 | 208 |
| 382 | 20240417 | 122200 | 490003100 | 4380 | 4380 | 4385 | 4380 | 1024 |
| 383 | 20240417 | 122100 | 485515010 | 4380 | 4380 | 4380 | 4380 | 206 |
| 384 | 20240417 | 122000 | 484612730 | 4380 | 4370 | 4385 | 4360 | 1731 |
| 385 | 20240417 | 121900 | 477036875 | 4375 | 4375 | 4380 | 4375 | 656 |
| 386 | 20240417 | 121800 | 474166860 | 4375 | 4375 | 4380 | 4360 | 3812 |
| 387 | 20240417 | 121700 | 457507520 | 4375 | 4370 | 4375 | 4370 | 1851 |
| 388 | 20240417 | 121600 | 449417345 | 4370 | 4370 | 4370 | 4370 | 316 |
| 389 | 20240417 | 121500 | 448036425 | 4360 | 4370 | 4370 | 4360 | 461 |
| 390 | 20240417 | 121400 | 446022280 | 4370 | 4370 | 4370 | 4370 | 641 |
| 391 | 20240417 | 121300 | 443221110 | 4365 | 4365 | 4370 | 4365 | 627 |
| 392 | 20240417 | 121200 | 440483200 | 4365 | 4365 | 4365 | 4365 | 578 |
| 393 | 20240417 | 121100 | 437960230 | 4365 | 4365 | 4365 | 4365 | 395 |
| 394 | 20240417 | 121000 | 436236055 | 4365 | 4365 | 4365 | 4365 | 617 |
| 395 | 20240417 | 120900 | 433542850 | 4360 | 4360 | 4360 | 4360 | 285 |
| 396 | 20240417 | 120800 | 432300250 | 4360 | 4365 | 4365 | 4355 | 1235 |
| 397 | 20240417 | 120700 | 426916800 | 4360 | 4365 | 4365 | 4360 | 502 |
| 398 | 20240417 | 120600 | 424725575 | 4365 | 4365 | 4365 | 4365 | 385 |
| 399 | 20240417 | 120500 | 423045050 | 4365 | 4365 | 4365 | 4365 | 606 |
| 400 | 20240417 | 120400 | 420399860 | 4365 | 4365 | 4365 | 4365 | 1029 |
| 401 | 20240417 | 120300 | 415908275 | 4365 | 4360 | 4365 | 4360 | 452 |
| 402 | 20240417 | 120200 | 413936390 | 4360 | 4360 | 4360 | 4360 | 800 |
| 403 | 20240417 | 120100 | 410448390 | 4360 | 4365 | 4365 | 4360 | 829 |
| 404 | 20240417 | 120000 | 406832030 | 4365 | 4365 | 4365 | 4365 | 293 |
| 405 | 20240417 | 115900 | 405553085 | 4365 | 4365 | 4365 | 4360 | 821 |
| 406 | 20240417 | 115800 | 401969920 | 4365 | 4365 | 4365 | 4365 | 537 |
| 407 | 20240417 | 115700 | 399625915 | 4365 | 4365 | 4365 | 4360 | 262 |
| 408 | 20240417 | 115600 | 398482360 | 4365 | 4360 | 4365 | 4360 | 639 |
| 409 | 20240417 | 115500 | 395693475 | 4360 | 4360 | 4360 | 4360 | 293 |
| 410 | 20240417 | 115400 | 394415995 | 4360 | 4360 | 4360 | 4355 | 243 |
| 411 | 20240417 | 115300 | 393357395 | 4360 | 4360 | 4360 | 4360 | 762 |
| 412 | 20240417 | 115200 | 390035075 | 4360 | 4360 | 4360 | 4360 | 458 |
| 413 | 20240417 | 115100 | 388038195 | 4360 | 4360 | 4360 | 4355 | 711 |
| 414 | 20240417 | 115000 | 384938600 | 4360 | 4360 | 4360 | 4360 | 265 |
| 415 | 20240417 | 114900 | 383783200 | 4360 | 4355 | 4360 | 4355 | 793 |
| 416 | 20240417 | 114800 | 380327270 | 4355 | 4355 | 4355 | 4350 | 353 |
| 417 | 20240417 | 114700 | 378790230 | 4355 | 4360 | 4360 | 4355 | 1003 |
| 418 | 20240417 | 114600 | 374420025 | 4365 | 4370 | 4370 | 4360 | 424 |
| 419 | 20240417 | 114500 | 372568765 | 4365 | 4365 | 4365 | 4365 | 223 |
| 420 | 20240417 | 114400 | 371595370 | 4365 | 4375 | 4375 | 4345 | 6533 |
| 421 | 20240417 | 114300 | 343155070 | 4375 | 4375 | 4375 | 4375 | 384 |
| 422 | 20240417 | 114200 | 341475070 | 4375 | 4375 | 4375 | 4365 | 1897 |
| 423 | 20240417 | 114100 | 333187710 | 4375 | 4370 | 4375 | 4365 | 1531 |
| 424 | 20240417 | 114000 | 326499350 | 4375 | 4380 | 4380 | 4375 | 719 |
| 425 | 20240417 | 113900 | 323352820 | 4380 | 4370 | 4380 | 4370 | 3268 |
| 426 | 20240417 | 113800 | 309051355 | 4370 | 4365 | 4370 | 4365 | 302 |
| 427 | 20240417 | 113700 | 307732325 | 4370 | 4360 | 4370 | 4360 | 970 |
| 428 | 20240417 | 113600 | 303494645 | 4360 | 4360 | 4370 | 4360 | 425 |
| 429 | 20240417 | 113500 | 301639865 | 4370 | 4365 | 4370 | 4360 | 1119 |
| 430 | 20240417 | 113400 | 296754740 | 4360 | 4355 | 4365 | 4355 | 1191 |
| 431 | 20240417 | 113300 | 291561300 | 4360 | 4365 | 4365 | 4360 | 727 |
| 432 | 20240417 | 113200 | 288388635 | 4365 | 4350 | 4365 | 4350 | 343 |
| 433 | 20240417 | 113100 | 286894820 | 4350 | 4365 | 4380 | 4340 | 3558 |
| 434 | 20240417 | 113000 | 271402215 | 4370 | 4355 | 4370 | 4355 | 848 |
| 435 | 20240417 | 112900 | 267704240 | 4355 | 4365 | 4370 | 4355 | 1753 |
| 436 | 20240417 | 112800 | 260058120 | 4360 | 4360 | 4365 | 4355 | 531 |
| 437 | 20240417 | 112700 | 257743190 | 4350 | 4330 | 4365 | 4330 | 5520 |
| 438 | 20240417 | 112600 | 233744100 | 4335 | 4335 | 4335 | 4335 | 691 |
| 439 | 20240417 | 112500 | 230748615 | 4330 | 4335 | 4345 | 4325 | 5795 |
| 440 | 20240417 | 112400 | 205639580 | 4335 | 4320 | 4335 | 4315 | 1100 |
| 441 | 20240417 | 112300 | 200877415 | 4320 | 4325 | 4330 | 4305 | 3527 |
| 442 | 20240417 | 112200 | 185640895 | 4325 | 4305 | 4325 | 4300 | 2488 |
| 443 | 20240417 | 112100 | 174913160 | 4305 | 4300 | 4305 | 4295 | 2255 |
| 444 | 20240417 | 112000 | 165216770 | 4300 | 4290 | 4300 | 4285 | 1057 |
| 445 | 20240417 | 111900 | 160673950 | 4300 | 4300 | 4300 | 4300 | 270 |
| 446 | 20240417 | 111800 | 159512950 | 4285 | 4300 | 4300 | 4285 | 51 |
| 447 | 20240417 | 111700 | 159293860 | 4300 | 4300 | 4300 | 4300 | 266 |
| 448 | 20240417 | 111600 | 158150060 | 4300 | 4285 | 4300 | 4285 | 3 |
| 449 | 20240417 | 111500 | 158137175 | 4285 | 4295 | 4295 | 4285 | 20 |
| 450 | 20240417 | 111400 | 158051370 | 4300 | 4290 | 4300 | 4285 | 288 |
| 451 | 20240417 | 111300 | 156813240 | 4300 | 4300 | 4300 | 4300 | 5 |
| 452 | 20240417 | 111200 | 156791740 | 4300 | 4295 | 4300 | 4295 | 271 |
| 453 | 20240417 | 111100 | 155626455 | 4285 | 4290 | 4290 | 4285 | 16 |
| 454 | 20240417 | 111000 | 155557890 | 4300 | 4295 | 4300 | 4295 | 170 |
| 455 | 20240417 | 110900 | 154827715 | 4295 | 4290 | 4295 | 4290 | 282 |
| 456 | 20240417 | 110800 | 153616595 | 4290 | 4290 | 4290 | 4290 | 1 |
| 457 | 20240417 | 110700 | 153612305 | 4290 | 4290 | 4290 | 4285 | 483 |
| 458 | 20240417 | 110600 | 151540395 | 4280 | 4280 | 4280 | 4280 | 15 |
| 459 | 20240417 | 110500 | 151476195 | 4285 | 4285 | 4285 | 4285 | 5 |
| 460 | 20240417 | 110400 | 151454770 | 4285 | 4285 | 4285 | 4285 | 280 |
| 461 | 20240417 | 110300 | 150254970 | 4285 | 4280 | 4285 | 4280 | 13 |
| 462 | 20240417 | 110200 | 150199285 | 4280 | 4280 | 4280 | 4280 | 293 |
| 463 | 20240417 | 110100 | 148945245 | 4275 | 4275 | 4275 | 4270 | 25 |
| 464 | 20240417 | 110000 | 148838450 | 4280 | 4280 | 4280 | 4280 | 148 |
| 465 | 20240417 | 105900 | 148205010 | 4280 | 4280 | 4280 | 4280 | 132 |
| 466 | 20240417 | 105800 | 147640050 | 4270 | 4280 | 4280 | 4270 | 394 |
| 467 | 20240417 | 105700 | 145955690 | 4280 | 4280 | 4280 | 4280 | 271 |
| 468 | 20240417 | 105600 | 144795810 | 4280 | 4275 | 4280 | 4275 | 8 |
| 469 | 20240417 | 105500 | 144761585 | 4280 | 4280 | 4280 | 4280 | 9 |
| 470 | 20240417 | 105400 | 144723065 | 4275 | 4280 | 4280 | 4275 | 305 |
| 471 | 20240417 | 105300 | 143417845 | 4280 | 4280 | 4280 | 4280 | 11 |
| 472 | 20240417 | 105200 | 143370765 | 4290 | 4290 | 4290 | 4290 | 266 |
| 473 | 20240417 | 105100 | 142229625 | 4290 | 4270 | 4290 | 4270 | 5 |
| 474 | 20240417 | 105000 | 142208235 | 4275 | 4275 | 4275 | 4275 | 10 |
| 475 | 20240417 | 104900 | 142165485 | 4270 | 4285 | 4285 | 4270 | 732 |
| 476 | 20240417 | 104800 | 139033840 | 4280 | 4300 | 4300 | 4280 | 551 |
| 477 | 20240417 | 104700 | 136673010 | 4290 | 4295 | 4300 | 4290 | 278 |
| 478 | 20240417 | 104600 | 135479030 | 4290 | 4290 | 4290 | 4290 | 3 |
| 479 | 20240417 | 104500 | 135466160 | 4295 | 4295 | 4295 | 4295 | 7 |
| 480 | 20240417 | 104400 | 135436095 | 4285 | 4295 | 4295 | 4285 | 317 |
| 481 | 20240417 | 104300 | 134074875 | 4295 | 4295 | 4295 | 4295 | 0 |
| 482 | 20240417 | 104200 | 134074875 | 4295 | 4295 | 4295 | 4285 | 278 |
| 483 | 20240417 | 104100 | 132880890 | 4295 | 4285 | 4295 | 4285 | 16 |
| 484 | 20240417 | 104000 | 132812220 | 4285 | 4285 | 4285 | 4285 | 27 |
| 485 | 20240417 | 103900 | 132696525 | 4285 | 4280 | 4285 | 4280 | 52 |
| 486 | 20240417 | 103800 | 132473955 | 4280 | 4285 | 4285 | 4280 | 30 |
| 487 | 20240417 | 103700 | 132345540 | 4280 | 4290 | 4290 | 4280 | 743 |
| 488 | 20240417 | 103600 | 129158430 | 4285 | 4285 | 4285 | 4285 | 1 |
| 489 | 20240417 | 103500 | 129154145 | 4290 | 4290 | 4290 | 4280 | 48 |
| 490 | 20240417 | 103400 | 128948650 | 4290 | 4290 | 4290 | 4290 | 266 |
| 491 | 20240417 | 103300 | 127807510 | 4290 | 4290 | 4290 | 4290 | 6 |
| 492 | 20240417 | 103200 | 127781770 | 4285 | 4280 | 4285 | 4280 | 1105 |
| 493 | 20240417 | 103100 | 123051325 | 4280 | 4280 | 4280 | 4280 | 3 |
| 494 | 20240417 | 103000 | 123038485 | 4280 | 4280 | 4280 | 4280 | 0 |
| 495 | 20240417 | 102900 | 123038485 | 4280 | 4275 | 4280 | 4275 | 394 |
| 496 | 20240417 | 102800 | 121352740 | 4280 | 4275 | 4280 | 4275 | 1063 |
| 497 | 20240417 | 102700 | 116808365 | 4275 | 4275 | 4275 | 4275 | 267 |
| 498 | 20240417 | 102600 | 115666940 | 4275 | 4270 | 4275 | 4270 | 166 |
| 499 | 20240417 | 102500 | 114958105 | 4275 | 4275 | 4275 | 4275 | 5 |
| 500 | 20240417 | 102400 | 114936730 | 4275 | 4270 | 4275 | 4270 | 1369 |
| 501 | 20240417 | 102300 | 109089755 | 4275 | 4270 | 4275 | 4270 | 120 |
| 502 | 20240417 | 102200 | 108576980 | 4275 | 4280 | 4280 | 4275 | 356 |
| 503 | 20240417 | 102100 | 107053380 | 4270 | 4275 | 4275 | 4270 | 86 |
| 504 | 20240417 | 102000 | 106686155 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 505 | 20240417 | 101900 | 102416155 | 4270 | 4275 | 4275 | 4270 | 205 |
| 506 | 20240417 | 101800 | 101539785 | 4275 | 4270 | 4275 | 4270 | 1289 |
| 507 | 20240417 | 101700 | 96029915 | 4270 | 4275 | 4275 | 4270 | 565 |
| 508 | 20240417 | 101600 | 93614830 | 4275 | 4275 | 4280 | 4275 | 2052 |
| 509 | 20240417 | 101500 | 84842430 | 4275 | 4290 | 4290 | 4275 | 4251 |
| 510 | 20240417 | 101400 | 66642470 | 4290 | 4290 | 4290 | 4290 | 200 |
| 511 | 20240417 | 101300 | 65784470 | 4290 | 4295 | 4300 | 4290 | 581 |
| 512 | 20240417 | 101200 | 63291570 | 4285 | 4285 | 4285 | 4285 | 0 |
| 513 | 20240417 | 101100 | 63291570 | 4285 | 4290 | 4290 | 4285 | 408 |
| 514 | 20240417 | 101000 | 61542480 | 4290 | 4290 | 4290 | 4290 | 0 |
| 515 | 20240417 | 100900 | 61542480 | 4290 | 4290 | 4290 | 4290 | 571 |
| 516 | 20240417 | 100800 | 59092890 | 4290 | 4290 | 4290 | 4290 | 486 |
| 517 | 20240417 | 100700 | 57007950 | 4290 | 4295 | 4295 | 4290 | 1325 |
| 518 | 20240417 | 100600 | 51320365 | 4300 | 4300 | 4300 | 4300 | 0 |
| 519 | 20240417 | 100500 | 51320365 | 4300 | 4300 | 4300 | 4300 | 10 |
| 520 | 20240417 | 100400 | 51277365 | 4300 | 4300 | 4300 | 4300 | 16 |
| 521 | 20240417 | 100300 | 51208565 | 4300 | 4300 | 4300 | 4300 | 3 |
| 522 | 20240417 | 100200 | 51195665 | 4300 | 4300 | 4300 | 4300 | 5 |
| 523 | 20240417 | 100100 | 51174165 | 4295 | 4295 | 4295 | 4295 | 0 |
| 524 | 20240417 | 100000 | 51174165 | 4295 | 4295 | 4295 | 4295 | 58 |
| 525 | 20240417 | 095900 | 50925055 | 4300 | 4295 | 4300 | 4295 | 805 |
| 526 | 20240417 | 095800 | 47467075 | 4300 | 4310 | 4310 | 4300 | 1447 |
| 527 | 20240417 | 095700 | 41244340 | 4310 | 4310 | 4310 | 4310 | 0 |
| 528 | 20240417 | 095600 | 41244340 | 4310 | 4310 | 4310 | 4310 | 11 |
| 529 | 20240417 | 095500 | 41196930 | 4310 | 4310 | 4310 | 4310 | 0 |
| 530 | 20240417 | 095400 | 41196930 | 4310 | 4310 | 4310 | 4310 | 70 |
| 531 | 20240417 | 095300 | 40895230 | 4310 | 4310 | 4310 | 4310 | 300 |
| 532 | 20240417 | 095200 | 39602230 | 4310 | 4310 | 4310 | 4310 | 23 |
| 533 | 20240417 | 095100 | 39503100 | 4310 | 4310 | 4310 | 4310 | 1 |
| 534 | 20240417 | 095000 | 39498790 | 4310 | 4310 | 4310 | 4310 | 2 |
| 535 | 20240417 | 094900 | 39490170 | 4310 | 4310 | 4310 | 4310 | 21 |
| 536 | 20240417 | 094800 | 39399660 | 4310 | 4310 | 4310 | 4310 | 1 |
| 537 | 20240417 | 094700 | 39395350 | 4310 | 4310 | 4310 | 4310 | 1 |
| 538 | 20240417 | 094600 | 39391040 | 4300 | 4300 | 4300 | 4300 | 284 |
| 539 | 20240417 | 094500 | 38169840 | 4305 | 4305 | 4305 | 4305 | 0 |
| 540 | 20240417 | 094400 | 38169840 | 4305 | 4305 | 4305 | 4305 | 0 |
| 541 | 20240417 | 094300 | 38169840 | 4305 | 4310 | 4310 | 4305 | 1355 |
| 542 | 20240417 | 094200 | 32336235 | 4315 | 4315 | 4315 | 4315 | 1 |
| 543 | 20240417 | 094100 | 32331920 | 4310 | 4310 | 4310 | 4310 | 0 |
| 544 | 20240417 | 094000 | 32331920 | 4310 | 4315 | 4315 | 4310 | 410 |
| 545 | 20240417 | 093900 | 30564275 | 4320 | 4320 | 4320 | 4320 | 18 |
| 546 | 20240417 | 093800 | 30486515 | 4320 | 4320 | 4320 | 4320 | 1 |
| 547 | 20240417 | 093700 | 30482195 | 4320 | 4320 | 4320 | 4320 | 34 |
| 548 | 20240417 | 093600 | 30335315 | 4320 | 4320 | 4320 | 4320 | 36 |
| 549 | 20240417 | 093500 | 30179795 | 4320 | 4315 | 4320 | 4315 | 22 |
| 550 | 20240417 | 093400 | 30084765 | 4320 | 4320 | 4320 | 4320 | 0 |
| 551 | 20240417 | 093300 | 30084765 | 4320 | 4320 | 4320 | 4320 | 25 |
| 552 | 20240417 | 093200 | 29976765 | 4315 | 4315 | 4315 | 4315 | 0 |
| 553 | 20240417 | 093100 | 29976765 | 4315 | 4315 | 4315 | 4315 | 0 |
| 554 | 20240417 | 093000 | 29976765 | 4315 | 4315 | 4315 | 4315 | 160 |
| 555 | 20240417 | 092900 | 29286365 | 4320 | 4320 | 4320 | 4320 | 41 |
| 556 | 20240417 | 092800 | 29109245 | 4320 | 4320 | 4320 | 4320 | 200 |
| 557 | 20240417 | 092700 | 28245245 | 4320 | 4320 | 4320 | 4320 | 200 |
| 558 | 20240417 | 092600 | 27381245 | 4320 | 4320 | 4320 | 4320 | 73 |
| 559 | 20240417 | 092500 | 27065885 | 4320 | 4320 | 4320 | 4320 | 5 |
| 560 | 20240417 | 092400 | 27044285 | 4320 | 4320 | 4320 | 4320 | 0 |
| 561 | 20240417 | 092300 | 27044285 | 4320 | 4320 | 4320 | 4320 | 1 |
| 562 | 20240417 | 092200 | 27039965 | 4320 | 4320 | 4320 | 4320 | 0 |
| 563 | 20240417 | 092100 | 27039965 | 4320 | 4310 | 4320 | 4310 | 151 |
| 564 | 20240417 | 092000 | 26389145 | 4310 | 4310 | 4310 | 4310 | 12 |
| 565 | 20240417 | 091900 | 26337425 | 4305 | 4305 | 4305 | 4305 | 286 |
| 566 | 20240417 | 091800 | 25106195 | 4305 | 4310 | 4310 | 4305 | 177 |
| 567 | 20240417 | 091700 | 24344205 | 4310 | 4310 | 4310 | 4310 | 882 |
| 568 | 20240417 | 091600 | 20542785 | 4310 | 4310 | 4310 | 4310 | 595 |
| 569 | 20240417 | 091500 | 17978335 | 4310 | 4310 | 4310 | 4310 | 92 |
| 570 | 20240417 | 091400 | 17581815 | 4310 | 4305 | 4310 | 4305 | 30 |
| 571 | 20240417 | 091300 | 17452615 | 4300 | 4300 | 4300 | 4300 | 28 |
| 572 | 20240417 | 091200 | 17332215 | 4305 | 4305 | 4305 | 4300 | 401 |
| 573 | 20240417 | 091100 | 15606685 | 4300 | 4300 | 4300 | 4300 | 0 |
| 574 | 20240417 | 091000 | 15606685 | 4300 | 4310 | 4310 | 4300 | 697 |
| 575 | 20240417 | 090900 | 12607775 | 4310 | 4310 | 4310 | 4305 | 873 |
| 576 | 20240417 | 090800 | 8848240 | 4315 | 4320 | 4320 | 4315 | 555 |
| 577 | 20240417 | 090700 | 6453410 | 4320 | 4320 | 4320 | 4320 | 3 |
| 578 | 20240417 | 090600 | 6440450 | 4320 | 4310 | 4320 | 4310 | 201 |
| 579 | 20240417 | 090500 | 5574130 | 4320 | 4320 | 4320 | 4320 | 181 |
| 580 | 20240417 | 090400 | 4792210 | 4325 | 4325 | 4325 | 4325 | 5 |
| 581 | 20240417 | 090300 | 4770585 | 4325 | 4320 | 4325 | 4320 | 23 |
| 582 | 20240417 | 090200 | 4671220 | 4320 | 4310 | 4320 | 4310 | 158 |
| 583 | 20240417 | 090100 | 3990180 | 4305 | 4320 | 4320 | 4305 | 551 |
| 584 | 20240417 | 090000 | 1616375 | 4310 | 4310 | 4315 | 4310 | 375 |