29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 185200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 11974 |
| 3 | 20240402 | 185100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240402 | 185000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240402 | 184900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240402 | 184800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240402 | 184700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240402 | 184600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240402 | 184500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240402 | 184400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240402 | 184300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240402 | 184200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240402 | 184100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240402 | 184000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240402 | 183900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240402 | 183800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240402 | 183700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240402 | 183600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240402 | 183500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240402 | 183400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240402 | 183300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240402 | 183200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240402 | 183100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240402 | 183000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240402 | 182900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240402 | 182800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240402 | 182700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240402 | 182600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240402 | 182500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240402 | 182400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240402 | 182300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240402 | 182200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 11974 |
| 33 | 20240402 | 182100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240402 | 182000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240402 | 181900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240402 | 181800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240402 | 181700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240402 | 181600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240402 | 181500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240402 | 181400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240402 | 181300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240402 | 181200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240402 | 181100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240402 | 181000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240402 | 180900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240402 | 180800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240402 | 180700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240402 | 180600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240402 | 180500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240402 | 180400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240402 | 180300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240402 | 180200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240402 | 180100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240402 | 180000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240402 | 175900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240402 | 175800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240402 | 175700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240402 | 175600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240402 | 175500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240402 | 175400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240402 | 175300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240402 | 175200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 11974 |
| 63 | 20240402 | 175100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240402 | 175000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240402 | 174900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240402 | 174800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240402 | 174700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240402 | 174600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240402 | 174500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240402 | 174400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240402 | 174300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240402 | 174200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240402 | 174100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240402 | 174000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240402 | 173900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240402 | 173800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240402 | 173700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240402 | 173600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240402 | 173500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240402 | 173400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240402 | 173300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240402 | 173200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240402 | 173100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240402 | 173000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240402 | 172900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240402 | 172800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240402 | 172700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240402 | 172600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240402 | 172500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240402 | 172400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240402 | 172300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240402 | 172200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 11974 |
| 93 | 20240402 | 172100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240402 | 172000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240402 | 171900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240402 | 171800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240402 | 171700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240402 | 171600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240402 | 171500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240402 | 171400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240402 | 171300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240402 | 171200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240402 | 171100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240402 | 171000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240402 | 170900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240402 | 170800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240402 | 170700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240402 | 170600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240402 | 170500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240402 | 170400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240402 | 170300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240402 | 170200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240402 | 170100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240402 | 170000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240402 | 165900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240402 | 165800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240402 | 165700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240402 | 165600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240402 | 165500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240402 | 165400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240402 | 165300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240402 | 165200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 11974 |
| 123 | 20240402 | 165100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240402 | 165000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240402 | 164900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240402 | 164800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240402 | 164700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240402 | 164600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240402 | 164500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240402 | 164400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240402 | 164300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240402 | 164200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240402 | 164100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240402 | 164000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240402 | 163900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240402 | 163800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240402 | 163700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240402 | 163600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240402 | 163500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240402 | 163400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240402 | 163300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240402 | 163200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240402 | 163100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240402 | 163000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240402 | 162900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240402 | 162800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240402 | 162700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240402 | 162600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240402 | 162500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240402 | 162400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240402 | 162300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240402 | 162200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 11974 |
| 153 | 20240402 | 162100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240402 | 162000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240402 | 161900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240402 | 161800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240402 | 161700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240402 | 161600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240402 | 161500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240402 | 161400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240402 | 161300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240402 | 161200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240402 | 161100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240402 | 161000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240402 | 160900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240402 | 160800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240402 | 160700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240402 | 160600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240402 | 160500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240402 | 160400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240402 | 160300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240402 | 160200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240402 | 160100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240402 | 160000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240402 | 155900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240402 | 155800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240402 | 155700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240402 | 155600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240402 | 155500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240402 | 155400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240402 | 155300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240402 | 155200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 11974 |
| 183 | 20240402 | 155100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240402 | 155000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240402 | 154900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240402 | 154800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240402 | 154700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240402 | 154600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240402 | 154500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240402 | 154400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240402 | 154300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240402 | 154200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240402 | 154100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240402 | 154000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240402 | 153900 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20240402 | 153800 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240402 | 153700 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20240402 | 153600 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20240402 | 153500 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20240402 | 153400 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20240402 | 153300 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20240402 | 153200 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20240402 | 153100 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20240402 | 153000 | 3025126335 | 4250 | 4250 | 4250 | 4250 | 11974 |
| 205 | 20240402 | 152900 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20240402 | 152800 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20240402 | 152700 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20240402 | 152600 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20240402 | 152500 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20240402 | 152400 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20240402 | 152300 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20240402 | 152200 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 213 | 20240402 | 152100 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20240402 | 152000 | 2974236835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20240402 | 151900 | 2974236835 | 4220 | 4220 | 4220 | 4210 | 7917 |
| 216 | 20240402 | 151800 | 2940842020 | 4215 | 4250 | 4250 | 4215 | 5106 |
| 217 | 20240402 | 151700 | 2919214090 | 4265 | 4250 | 4265 | 4250 | 5681 |
| 218 | 20240402 | 151600 | 2895003710 | 4260 | 4255 | 4260 | 4245 | 6086 |
| 219 | 20240402 | 151500 | 2869107965 | 4255 | 4255 | 4260 | 4250 | 2421 |
| 220 | 20240402 | 151400 | 2858804670 | 4255 | 4240 | 4255 | 4240 | 3758 |
| 221 | 20240402 | 151300 | 2842829505 | 4240 | 4240 | 4240 | 4235 | 1023 |
| 222 | 20240402 | 151200 | 2838492505 | 4240 | 4235 | 4240 | 4210 | 3434 |
| 223 | 20240402 | 151100 | 2823978370 | 4240 | 4240 | 4240 | 4220 | 2689 |
| 224 | 20240402 | 151000 | 2812616965 | 4240 | 4255 | 4255 | 4235 | 1640 |
| 225 | 20240402 | 150900 | 2805655140 | 4255 | 4235 | 4255 | 4235 | 4105 |
| 226 | 20240402 | 150800 | 2788229640 | 4240 | 4250 | 4255 | 4235 | 3110 |
| 227 | 20240402 | 150700 | 2775026550 | 4250 | 4250 | 4260 | 4245 | 3524 |
| 228 | 20240402 | 150600 | 2760040400 | 4255 | 4265 | 4270 | 4245 | 6333 |
| 229 | 20240402 | 150500 | 2733055770 | 4270 | 4265 | 4270 | 4265 | 5346 |
| 230 | 20240402 | 150400 | 2710239745 | 4265 | 4270 | 4270 | 4250 | 7460 |
| 231 | 20240402 | 150300 | 2678445540 | 4270 | 4220 | 4270 | 4215 | 16146 |
| 232 | 20240402 | 150200 | 2609994065 | 4220 | 4240 | 4240 | 4215 | 4593 |
| 233 | 20240402 | 150100 | 2590597525 | 4240 | 4250 | 4255 | 4235 | 4697 |
| 234 | 20240402 | 150000 | 2570671950 | 4245 | 4230 | 4245 | 4205 | 14510 |
| 235 | 20240402 | 145900 | 2509260050 | 4220 | 4235 | 4245 | 4220 | 9122 |
| 236 | 20240402 | 145800 | 2470647820 | 4230 | 4205 | 4240 | 4200 | 7307 |
| 237 | 20240402 | 145700 | 2439800335 | 4205 | 4205 | 4220 | 4205 | 1279 |
| 238 | 20240402 | 145600 | 2434407430 | 4200 | 4220 | 4220 | 4185 | 1959 |
| 239 | 20240402 | 145500 | 2426178465 | 4215 | 4185 | 4235 | 4180 | 4795 |
| 240 | 20240402 | 145400 | 2405948645 | 4185 | 4260 | 4270 | 4175 | 10133 |
| 241 | 20240402 | 145300 | 2362990715 | 4255 | 4175 | 4270 | 4175 | 40764 |
| 242 | 20240402 | 145200 | 2191372025 | 4175 | 4160 | 4175 | 4160 | 5364 |
| 243 | 20240402 | 145100 | 2169011565 | 4160 | 4130 | 4160 | 4130 | 6901 |
| 244 | 20240402 | 145000 | 2140392365 | 4135 | 4135 | 4135 | 4130 | 1578 |
| 245 | 20240402 | 144900 | 2133874130 | 4130 | 4125 | 4130 | 4125 | 3802 |
| 246 | 20240402 | 144800 | 2118186875 | 4125 | 4120 | 4125 | 4120 | 543 |
| 247 | 20240402 | 144700 | 2115947070 | 4120 | 4120 | 4120 | 4120 | 1501 |
| 248 | 20240402 | 144600 | 2109762950 | 4120 | 4120 | 4120 | 4105 | 950 |
| 249 | 20240402 | 144500 | 2105851080 | 4120 | 4115 | 4120 | 4115 | 669 |
| 250 | 20240402 | 144400 | 2103095150 | 4115 | 4120 | 4120 | 4115 | 539 |
| 251 | 20240402 | 144300 | 2100874905 | 4120 | 4095 | 4120 | 4090 | 1782 |
| 252 | 20240402 | 144200 | 2093565205 | 4100 | 4115 | 4120 | 4090 | 5741 |
| 253 | 20240402 | 144100 | 2070011510 | 4120 | 4120 | 4130 | 4120 | 469 |
| 254 | 20240402 | 144000 | 2068075720 | 4115 | 4115 | 4120 | 4110 | 2119 |
| 255 | 20240402 | 143900 | 2059353375 | 4115 | 4120 | 4140 | 4115 | 908 |
| 256 | 20240402 | 143800 | 2055605615 | 4120 | 4135 | 4140 | 4120 | 2654 |
| 257 | 20240402 | 143700 | 2044658295 | 4140 | 4140 | 4140 | 4125 | 1828 |
| 258 | 20240402 | 143600 | 2037107745 | 4140 | 4145 | 4145 | 4130 | 2215 |
| 259 | 20240402 | 143500 | 2027940780 | 4130 | 4130 | 4150 | 4105 | 4975 |
| 260 | 20240402 | 143400 | 2007365370 | 4135 | 4145 | 4150 | 4135 | 984 |
| 261 | 20240402 | 143300 | 2003288790 | 4150 | 4150 | 4155 | 4145 | 5165 |
| 262 | 20240402 | 143200 | 1981864705 | 4145 | 4130 | 4150 | 4130 | 2324 |
| 263 | 20240402 | 143100 | 1972223425 | 4140 | 4155 | 4155 | 4135 | 1575 |
| 264 | 20240402 | 143000 | 1965696780 | 4150 | 4150 | 4155 | 4140 | 3087 |
| 265 | 20240402 | 142900 | 1952889040 | 4140 | 4145 | 4150 | 4135 | 867 |
| 266 | 20240402 | 142800 | 1949295090 | 4155 | 4120 | 4155 | 4120 | 13027 |
| 267 | 20240402 | 142700 | 1895372850 | 4095 | 4105 | 4130 | 4085 | 5658 |
| 268 | 20240402 | 142600 | 1872103940 | 4100 | 4110 | 4110 | 4075 | 4157 |
| 269 | 20240402 | 142500 | 1855114815 | 4115 | 4115 | 4135 | 4110 | 4213 |
| 270 | 20240402 | 142400 | 1837788425 | 4130 | 4110 | 4140 | 4090 | 4027 |
| 271 | 20240402 | 142300 | 1821191790 | 4125 | 4125 | 4155 | 4090 | 4411 |
| 272 | 20240402 | 142200 | 1802973655 | 4120 | 4080 | 4155 | 4080 | 24557 |
| 273 | 20240402 | 142100 | 1702118405 | 4080 | 4070 | 4080 | 4060 | 10644 |
| 274 | 20240402 | 142000 | 1658752980 | 4070 | 4045 | 4070 | 4045 | 2056 |
| 275 | 20240402 | 141900 | 1650418160 | 4045 | 4030 | 4045 | 4030 | 1218 |
| 276 | 20240402 | 141800 | 1645497660 | 4020 | 4010 | 4025 | 4010 | 847 |
| 277 | 20240402 | 141700 | 1642092815 | 4010 | 4010 | 4010 | 4010 | 0 |
| 278 | 20240402 | 141600 | 1642092815 | 4010 | 4005 | 4010 | 4005 | 450 |
| 279 | 20240402 | 141500 | 1640290410 | 4005 | 4005 | 4005 | 4005 | 51 |
| 280 | 20240402 | 141400 | 1640086155 | 4000 | 4005 | 4005 | 4000 | 11 |
| 281 | 20240402 | 141300 | 1640042105 | 4005 | 4005 | 4005 | 4005 | 46 |
| 282 | 20240402 | 141200 | 1639857875 | 4000 | 4005 | 4005 | 4000 | 410 |
| 283 | 20240402 | 141100 | 1638217755 | 4005 | 4015 | 4015 | 4005 | 89 |
| 284 | 20240402 | 141000 | 1637861300 | 4025 | 4025 | 4025 | 4025 | 0 |
| 285 | 20240402 | 140900 | 1637861300 | 4025 | 4025 | 4025 | 4025 | 1000 |
| 286 | 20240402 | 140800 | 1633836300 | 4030 | 4005 | 4030 | 4000 | 132 |
| 287 | 20240402 | 140700 | 1633306550 | 4000 | 4040 | 4040 | 4000 | 3774 |
| 288 | 20240402 | 140600 | 1618151755 | 4040 | 4055 | 4055 | 4040 | 2636 |
| 289 | 20240402 | 140500 | 1607487455 | 4055 | 4050 | 4055 | 4045 | 705 |
| 290 | 20240402 | 140400 | 1604634160 | 4050 | 4050 | 4050 | 4050 | 999 |
| 291 | 20240402 | 140300 | 1600588210 | 4050 | 4050 | 4050 | 4050 | 243 |
| 292 | 20240402 | 140200 | 1599604060 | 4050 | 4070 | 4070 | 4050 | 91 |
| 293 | 20240402 | 140100 | 1599234180 | 4065 | 4065 | 4075 | 4065 | 2302 |
| 294 | 20240402 | 140000 | 1589860435 | 4060 | 4060 | 4060 | 4060 | 822 |
| 295 | 20240402 | 135900 | 1586523115 | 4050 | 4040 | 4050 | 4040 | 690 |
| 296 | 20240402 | 135800 | 1583728715 | 4040 | 4050 | 4050 | 4040 | 5096 |
| 297 | 20240402 | 135700 | 1563091115 | 4050 | 4070 | 4070 | 4050 | 348 |
| 298 | 20240402 | 135600 | 1561678755 | 4065 | 4070 | 4070 | 4065 | 1493 |
| 299 | 20240402 | 135500 | 1555607940 | 4075 | 4070 | 4075 | 4055 | 1756 |
| 300 | 20240402 | 135400 | 1548463710 | 4060 | 4070 | 4080 | 4060 | 2206 |
| 301 | 20240402 | 135300 | 1539475910 | 4075 | 4035 | 4075 | 4035 | 2110 |
| 302 | 20240402 | 135200 | 1530893215 | 4035 | 4030 | 4045 | 4030 | 447 |
| 303 | 20240402 | 135100 | 1529089005 | 4050 | 4065 | 4065 | 4050 | 2407 |
| 304 | 20240402 | 135000 | 1519334485 | 4065 | 4075 | 4075 | 4060 | 2482 |
| 305 | 20240402 | 134900 | 1509231260 | 4075 | 4055 | 4075 | 4055 | 2627 |
| 306 | 20240402 | 134800 | 1498547510 | 4060 | 4020 | 4070 | 4020 | 7444 |
| 307 | 20240402 | 134700 | 1468410360 | 4005 | 4005 | 4015 | 4005 | 1802 |
| 308 | 20240402 | 134600 | 1461183585 | 4005 | 4005 | 4005 | 4000 | 1559 |
| 309 | 20240402 | 134500 | 1454945560 | 4005 | 4005 | 4005 | 4000 | 501 |
| 310 | 20240402 | 134400 | 1452941475 | 4010 | 4010 | 4010 | 4010 | 19 |
| 311 | 20240402 | 134300 | 1452865285 | 4010 | 4000 | 4010 | 4000 | 398 |
| 312 | 20240402 | 134200 | 1451270985 | 4000 | 3985 | 4005 | 3985 | 3442 |
| 313 | 20240402 | 134100 | 1437509395 | 3975 | 3970 | 3980 | 3970 | 195 |
| 314 | 20240402 | 134000 | 1436734290 | 3970 | 3980 | 3985 | 3970 | 901 |
| 315 | 20240402 | 133900 | 1433148175 | 3980 | 3970 | 3980 | 3970 | 89 |
| 316 | 20240402 | 133800 | 1432794220 | 3970 | 3970 | 3970 | 3970 | 0 |
| 317 | 20240402 | 133700 | 1432794220 | 3970 | 3970 | 3970 | 3970 | 109 |
| 318 | 20240402 | 133600 | 1432361490 | 3965 | 3965 | 3965 | 3965 | 158 |
| 319 | 20240402 | 133500 | 1431735020 | 3950 | 3950 | 3950 | 3950 | 0 |
| 320 | 20240402 | 133400 | 1431735020 | 3950 | 3970 | 3970 | 3950 | 900 |
| 321 | 20240402 | 133300 | 1428170005 | 3970 | 3970 | 3970 | 3970 | 450 |
| 322 | 20240402 | 133200 | 1426383505 | 3970 | 3970 | 3970 | 3970 | 57 |
| 323 | 20240402 | 133100 | 1426157215 | 3970 | 3970 | 3970 | 3970 | 388 |
| 324 | 20240402 | 133000 | 1424616855 | 3970 | 3970 | 3970 | 3970 | 0 |
| 325 | 20240402 | 132900 | 1424616855 | 3970 | 3975 | 3975 | 3970 | 1000 |
| 326 | 20240402 | 132800 | 1420646575 | 3980 | 3980 | 3980 | 3980 | 48 |
| 327 | 20240402 | 132700 | 1420455535 | 3980 | 3980 | 3980 | 3980 | 380 |
| 328 | 20240402 | 132600 | 1418943135 | 3980 | 3970 | 3980 | 3970 | 227 |
| 329 | 20240402 | 132500 | 1418041280 | 3970 | 3965 | 3970 | 3965 | 436 |
| 330 | 20240402 | 132400 | 1416312440 | 3965 | 3965 | 3965 | 3965 | 1 |
| 331 | 20240402 | 132300 | 1416308475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 332 | 20240402 | 132200 | 1416308475 | 3950 | 3960 | 3960 | 3950 | 1261 |
| 333 | 20240402 | 132100 | 1411326990 | 3955 | 3955 | 3955 | 3955 | 105 |
| 334 | 20240402 | 132000 | 1410911715 | 3955 | 3955 | 3955 | 3955 | 20 |
| 335 | 20240402 | 131900 | 1410832615 | 3950 | 3955 | 3955 | 3950 | 74 |
| 336 | 20240402 | 131800 | 1410540035 | 3960 | 3965 | 3965 | 3960 | 1028 |
| 337 | 20240402 | 131700 | 1406469015 | 3970 | 3965 | 3970 | 3965 | 33 |
| 338 | 20240402 | 131600 | 1406338155 | 3960 | 3970 | 3970 | 3960 | 501 |
| 339 | 20240402 | 131500 | 1404354185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 340 | 20240402 | 131400 | 1404354185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 341 | 20240402 | 131300 | 1404354185 | 3970 | 3970 | 3970 | 3970 | 318 |
| 342 | 20240402 | 131200 | 1403091725 | 3950 | 3950 | 3950 | 3950 | 0 |
| 343 | 20240402 | 131100 | 1403091725 | 3950 | 3950 | 3950 | 3950 | 500 |
| 344 | 20240402 | 131000 | 1401116725 | 3950 | 3975 | 3975 | 3950 | 1583 |
| 345 | 20240402 | 130900 | 1394849785 | 3970 | 3955 | 3970 | 3955 | 967 |
| 346 | 20240402 | 130800 | 1391015480 | 3950 | 3955 | 3955 | 3950 | 508 |
| 347 | 20240402 | 130700 | 1389008350 | 3955 | 3955 | 3955 | 3955 | 50 |
| 348 | 20240402 | 130600 | 1388810600 | 3960 | 3960 | 3960 | 3960 | 0 |
| 349 | 20240402 | 130500 | 1388810600 | 3960 | 3960 | 3960 | 3960 | 186 |
| 350 | 20240402 | 130400 | 1388074040 | 3955 | 3955 | 3955 | 3955 | 111 |
| 351 | 20240402 | 130300 | 1387635035 | 3955 | 3955 | 3955 | 3955 | 0 |
| 352 | 20240402 | 130200 | 1387635035 | 3955 | 3955 | 3955 | 3955 | 57 |
| 353 | 20240402 | 130100 | 1387409600 | 3955 | 3955 | 3955 | 3955 | 177 |
| 354 | 20240402 | 130000 | 1386709565 | 3955 | 3955 | 3955 | 3935 | 1995 |
| 355 | 20240402 | 125900 | 1378844035 | 3955 | 3955 | 3955 | 3955 | 254 |
| 356 | 20240402 | 125800 | 1377839465 | 3955 | 3955 | 3955 | 3955 | 85 |
| 357 | 20240402 | 125700 | 1377503290 | 3955 | 3960 | 3960 | 3955 | 352 |
| 358 | 20240402 | 125600 | 1376111120 | 3955 | 3955 | 3955 | 3955 | 253 |
| 359 | 20240402 | 125500 | 1375110505 | 3955 | 3950 | 3955 | 3950 | 1811 |
| 360 | 20240402 | 125400 | 1367956775 | 3955 | 3955 | 3955 | 3955 | 57 |
| 361 | 20240402 | 125300 | 1367731340 | 3950 | 3965 | 3965 | 3950 | 742 |
| 362 | 20240402 | 125200 | 1364795535 | 3965 | 3965 | 3965 | 3965 | 0 |
| 363 | 20240402 | 125100 | 1364795535 | 3965 | 3965 | 3965 | 3965 | 0 |
| 364 | 20240402 | 125000 | 1364795535 | 3965 | 3965 | 3965 | 3965 | 9 |
| 365 | 20240402 | 124900 | 1364759850 | 3950 | 3950 | 3950 | 3950 | 0 |
| 366 | 20240402 | 124800 | 1364759850 | 3950 | 3950 | 3950 | 3950 | 0 |
| 367 | 20240402 | 124700 | 1364759850 | 3950 | 3955 | 3955 | 3950 | 500 |
| 368 | 20240402 | 124600 | 1362784570 | 3950 | 3945 | 3950 | 3945 | 374 |
| 369 | 20240402 | 124500 | 1361308035 | 3940 | 3940 | 3940 | 3940 | 25 |
| 370 | 20240402 | 124400 | 1361209535 | 3940 | 3940 | 3940 | 3940 | 110 |
| 371 | 20240402 | 124300 | 1360776135 | 3940 | 3945 | 3945 | 3940 | 71 |
| 372 | 20240402 | 124200 | 1360496110 | 3940 | 3940 | 3940 | 3940 | 0 |
| 373 | 20240402 | 124100 | 1360496110 | 3940 | 3940 | 3940 | 3940 | 20 |
| 374 | 20240402 | 124000 | 1360417310 | 3935 | 3935 | 3935 | 3935 | 0 |
| 375 | 20240402 | 123900 | 1360417310 | 3935 | 3935 | 3935 | 3935 | 0 |
| 376 | 20240402 | 123800 | 1360417310 | 3935 | 3935 | 3935 | 3935 | 107 |
| 377 | 20240402 | 123700 | 1359996265 | 3935 | 3935 | 3935 | 3935 | 10 |
| 378 | 20240402 | 123600 | 1359956915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 379 | 20240402 | 123500 | 1359956915 | 3925 | 3940 | 3940 | 3925 | 500 |
| 380 | 20240402 | 123400 | 1357993365 | 3940 | 3940 | 3940 | 3940 | 30 |
| 381 | 20240402 | 123300 | 1357875165 | 3940 | 3940 | 3940 | 3940 | 310 |
| 382 | 20240402 | 123200 | 1356653765 | 3935 | 3935 | 3935 | 3935 | 50 |
| 383 | 20240402 | 123100 | 1356457015 | 3940 | 3925 | 3940 | 3925 | 890 |
| 384 | 20240402 | 123000 | 1352954855 | 3925 | 3925 | 3925 | 3925 | 140 |
| 385 | 20240402 | 122900 | 1352405355 | 3930 | 3930 | 3930 | 3930 | 127 |
| 386 | 20240402 | 122800 | 1351906245 | 3930 | 3930 | 3930 | 3930 | 102 |
| 387 | 20240402 | 122700 | 1351505385 | 3930 | 3930 | 3930 | 3930 | 282 |
| 388 | 20240402 | 122600 | 1350397125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 389 | 20240402 | 122500 | 1350397125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 390 | 20240402 | 122400 | 1350397125 | 3930 | 3925 | 3930 | 3925 | 289 |
| 391 | 20240402 | 122300 | 1349262650 | 3920 | 3920 | 3920 | 3920 | 352 |
| 392 | 20240402 | 122200 | 1347882810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 393 | 20240402 | 122100 | 1347882810 | 3920 | 3920 | 3920 | 3920 | 849 |
| 394 | 20240402 | 122000 | 1344554730 | 3915 | 3920 | 3920 | 3915 | 626 |
| 395 | 20240402 | 121900 | 1342100830 | 3920 | 3920 | 3920 | 3920 | 5 |
| 396 | 20240402 | 121800 | 1342081230 | 3920 | 3920 | 3920 | 3920 | 0 |
| 397 | 20240402 | 121700 | 1342081230 | 3920 | 3930 | 3930 | 3920 | 97 |
| 398 | 20240402 | 121600 | 1341700245 | 3930 | 3925 | 3930 | 3925 | 16 |
| 399 | 20240402 | 121500 | 1341637415 | 3925 | 3925 | 3925 | 3925 | 20 |
| 400 | 20240402 | 121400 | 1341558915 | 3930 | 3930 | 3930 | 3930 | 12 |
| 401 | 20240402 | 121300 | 1341511755 | 3925 | 3925 | 3925 | 3925 | 10 |
| 402 | 20240402 | 121200 | 1341472505 | 3920 | 3915 | 3920 | 3915 | 192 |
| 403 | 20240402 | 121100 | 1340719940 | 3915 | 3915 | 3915 | 3915 | 159 |
| 404 | 20240402 | 121000 | 1340097455 | 3915 | 3915 | 3915 | 3910 | 194 |
| 405 | 20240402 | 120900 | 1339338005 | 3915 | 3925 | 3925 | 3915 | 1056 |
| 406 | 20240402 | 120800 | 1335202080 | 3925 | 3940 | 3940 | 3925 | 757 |
| 407 | 20240402 | 120700 | 1332228870 | 3935 | 3935 | 3935 | 3935 | 181 |
| 408 | 20240402 | 120600 | 1331516635 | 3940 | 3940 | 3940 | 3940 | 1 |
| 409 | 20240402 | 120500 | 1331512695 | 3930 | 3930 | 3930 | 3930 | 5 |
| 410 | 20240402 | 120400 | 1331493045 | 3935 | 3940 | 3940 | 3935 | 375 |
| 411 | 20240402 | 120300 | 1330016420 | 3935 | 3940 | 3940 | 3935 | 34 |
| 412 | 20240402 | 120200 | 1329882510 | 3935 | 3935 | 3940 | 3935 | 139 |
| 413 | 20240402 | 120100 | 1329335260 | 3935 | 3945 | 3945 | 3935 | 280 |
| 414 | 20240402 | 120000 | 1328232630 | 3950 | 3955 | 3955 | 3945 | 142 |
| 415 | 20240402 | 115900 | 1327671485 | 3960 | 3960 | 3960 | 3960 | 0 |
| 416 | 20240402 | 115800 | 1327671485 | 3960 | 3960 | 3960 | 3960 | 56 |
| 417 | 20240402 | 115700 | 1327449725 | 3960 | 3980 | 3980 | 3960 | 22 |
| 418 | 20240402 | 115600 | 1327362285 | 3980 | 3975 | 3980 | 3955 | 152 |
| 419 | 20240402 | 115500 | 1326758170 | 3975 | 3940 | 3975 | 3935 | 358 |
| 420 | 20240402 | 115400 | 1325346160 | 3935 | 3945 | 3945 | 3930 | 741 |
| 421 | 20240402 | 115300 | 1322430400 | 3950 | 3955 | 3955 | 3950 | 250 |
| 422 | 20240402 | 115200 | 1321441685 | 3960 | 3970 | 3970 | 3960 | 134 |
| 423 | 20240402 | 115100 | 1320910095 | 3970 | 3965 | 3970 | 3965 | 94 |
| 424 | 20240402 | 115000 | 1320537335 | 3960 | 3960 | 3960 | 3960 | 626 |
| 425 | 20240402 | 114900 | 1318058375 | 3985 | 3970 | 3985 | 3970 | 461 |
| 426 | 20240402 | 114800 | 1316228100 | 3970 | 3970 | 3970 | 3970 | 21 |
| 427 | 20240402 | 114700 | 1316144730 | 3970 | 3980 | 3995 | 3965 | 5183 |
| 428 | 20240402 | 114600 | 1295484720 | 3980 | 3980 | 3980 | 3980 | 161 |
| 429 | 20240402 | 114500 | 1294843940 | 3980 | 3990 | 4000 | 3980 | 1147 |
| 430 | 20240402 | 114400 | 1290267360 | 3990 | 3985 | 3990 | 3960 | 478 |
| 431 | 20240402 | 114300 | 1288366780 | 3975 | 3970 | 3975 | 3970 | 54 |
| 432 | 20240402 | 114200 | 1288152365 | 3970 | 3965 | 3970 | 3965 | 175 |
| 433 | 20240402 | 114100 | 1287458455 | 3965 | 3955 | 3965 | 3945 | 1847 |
| 434 | 20240402 | 114000 | 1280159115 | 3955 | 3955 | 3955 | 3955 | 0 |
| 435 | 20240402 | 113900 | 1280159115 | 3955 | 3955 | 3955 | 3940 | 1101 |
| 436 | 20240402 | 113800 | 1275809705 | 3955 | 3955 | 3955 | 3955 | 43 |
| 437 | 20240402 | 113700 | 1275639640 | 3955 | 3955 | 3955 | 3950 | 891 |
| 438 | 20240402 | 113600 | 1272120050 | 3950 | 3955 | 3960 | 3950 | 524 |
| 439 | 20240402 | 113500 | 1270048135 | 3970 | 3955 | 3970 | 3955 | 40 |
| 440 | 20240402 | 113400 | 1269889785 | 3970 | 3970 | 3985 | 3970 | 879 |
| 441 | 20240402 | 113300 | 1266399465 | 3970 | 3965 | 3985 | 3965 | 627 |
| 442 | 20240402 | 113200 | 1263909885 | 3965 | 3935 | 3965 | 3935 | 1467 |
| 443 | 20240402 | 113100 | 1258110885 | 3950 | 3925 | 3950 | 3925 | 1193 |
| 444 | 20240402 | 113000 | 1253413980 | 3925 | 3925 | 3925 | 3925 | 1 |
| 445 | 20240402 | 112900 | 1253410055 | 3925 | 3920 | 3925 | 3920 | 356 |
| 446 | 20240402 | 112800 | 1252012790 | 3925 | 3920 | 3925 | 3920 | 280 |
| 447 | 20240402 | 112700 | 1250914910 | 3920 | 3920 | 3920 | 3920 | 10 |
| 448 | 20240402 | 112600 | 1250875710 | 3920 | 3925 | 3925 | 3920 | 226 |
| 449 | 20240402 | 112500 | 1249988740 | 3925 | 3925 | 3925 | 3925 | 0 |
| 450 | 20240402 | 112400 | 1249988740 | 3925 | 3925 | 3925 | 3920 | 104 |
| 451 | 20240402 | 112300 | 1249580575 | 3925 | 3925 | 3925 | 3925 | 50 |
| 452 | 20240402 | 112200 | 1249384325 | 3925 | 3920 | 3925 | 3920 | 870 |
| 453 | 20240402 | 112100 | 1245972280 | 3925 | 3925 | 3925 | 3925 | 57 |
| 454 | 20240402 | 112000 | 1245748555 | 3925 | 3925 | 3925 | 3925 | 307 |
| 455 | 20240402 | 111900 | 1244543580 | 3925 | 3930 | 3930 | 3925 | 353 |
| 456 | 20240402 | 111800 | 1243156795 | 3930 | 3930 | 3930 | 3930 | 603 |
| 457 | 20240402 | 111700 | 1240787005 | 3930 | 3930 | 3930 | 3930 | 91 |
| 458 | 20240402 | 111600 | 1240429375 | 3930 | 3930 | 3930 | 3930 | 22 |
| 459 | 20240402 | 111500 | 1240342915 | 3920 | 3930 | 3930 | 3920 | 1680 |
| 460 | 20240402 | 111400 | 1233756715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 461 | 20240402 | 111300 | 1233756715 | 3935 | 3930 | 3945 | 3930 | 322 |
| 462 | 20240402 | 111200 | 1232489490 | 3925 | 3930 | 3930 | 3925 | 16 |
| 463 | 20240402 | 111100 | 1232426645 | 3930 | 3930 | 3930 | 3930 | 30 |
| 464 | 20240402 | 111000 | 1232308745 | 3930 | 3940 | 3940 | 3930 | 493 |
| 465 | 20240402 | 110900 | 1230368910 | 3945 | 3945 | 3945 | 3945 | 166 |
| 466 | 20240402 | 110800 | 1229714040 | 3950 | 3945 | 3950 | 3945 | 91 |
| 467 | 20240402 | 110700 | 1229354600 | 3945 | 3945 | 3950 | 3945 | 333 |
| 468 | 20240402 | 110600 | 1228039640 | 3945 | 3920 | 3945 | 3920 | 1401 |
| 469 | 20240402 | 110500 | 1222541655 | 3910 | 3920 | 3920 | 3910 | 178 |
| 470 | 20240402 | 110400 | 1221844065 | 3920 | 3920 | 3920 | 3920 | 700 |
| 471 | 20240402 | 110300 | 1219100065 | 3920 | 3920 | 3920 | 3920 | 1 |
| 472 | 20240402 | 110200 | 1219096145 | 3905 | 3905 | 3905 | 3905 | 6 |
| 473 | 20240402 | 110100 | 1219072715 | 3900 | 3900 | 3900 | 3900 | 1745 |
| 474 | 20240402 | 110000 | 1212267215 | 3900 | 3915 | 3915 | 3900 | 179 |
| 475 | 20240402 | 105900 | 1211568800 | 3900 | 3910 | 3910 | 3900 | 564 |
| 476 | 20240402 | 105800 | 1209364565 | 3915 | 3920 | 3920 | 3915 | 255 |
| 477 | 20240402 | 105700 | 1208365905 | 3920 | 3920 | 3920 | 3920 | 10 |
| 478 | 20240402 | 105600 | 1208326705 | 3915 | 3915 | 3915 | 3915 | 742 |
| 479 | 20240402 | 105500 | 1205421775 | 3915 | 3915 | 3915 | 3915 | 113 |
| 480 | 20240402 | 105400 | 1204979380 | 3915 | 3915 | 3915 | 3915 | 14 |
| 481 | 20240402 | 105300 | 1204924570 | 3915 | 3915 | 3915 | 3915 | 28 |
| 482 | 20240402 | 105200 | 1204814950 | 3915 | 3905 | 3915 | 3905 | 414 |
| 483 | 20240402 | 105100 | 1203198140 | 3905 | 3910 | 3925 | 3905 | 1184 |
| 484 | 20240402 | 105000 | 1198563915 | 3910 | 3905 | 3915 | 3905 | 3581 |
| 485 | 20240402 | 104900 | 1184550105 | 3900 | 3890 | 3905 | 3890 | 369 |
| 486 | 20240402 | 104800 | 1183114480 | 3905 | 3905 | 3910 | 3905 | 149 |
| 487 | 20240402 | 104700 | 1182532600 | 3905 | 3890 | 3905 | 3890 | 776 |
| 488 | 20240402 | 104600 | 1179510250 | 3890 | 3890 | 3890 | 3890 | 1171 |
| 489 | 20240402 | 104500 | 1174955060 | 3895 | 3895 | 3895 | 3895 | 217 |
| 490 | 20240402 | 104400 | 1174109845 | 3895 | 3895 | 3895 | 3895 | 51 |
| 491 | 20240402 | 104300 | 1173911200 | 3905 | 3890 | 3905 | 3890 | 61 |
| 492 | 20240402 | 104200 | 1173673670 | 3890 | 3905 | 3905 | 3890 | 568 |
| 493 | 20240402 | 104100 | 1171463780 | 3905 | 3895 | 3905 | 3895 | 497 |
| 494 | 20240402 | 104000 | 1169526125 | 3895 | 3895 | 3895 | 3890 | 72 |
| 495 | 20240402 | 103900 | 1169245720 | 3895 | 3875 | 3895 | 3875 | 395 |
| 496 | 20240402 | 103800 | 1167714615 | 3875 | 3885 | 3895 | 3875 | 1428 |
| 497 | 20240402 | 103700 | 1162159355 | 3875 | 3905 | 3905 | 3870 | 4860 |
| 498 | 20240402 | 103600 | 1143295855 | 3910 | 3900 | 3910 | 3900 | 161 |
| 499 | 20240402 | 103500 | 1142667545 | 3915 | 3915 | 3915 | 3915 | 766 |
| 500 | 20240402 | 103400 | 1139668655 | 3915 | 3880 | 3915 | 3875 | 1850 |
| 501 | 20240402 | 103300 | 1132486790 | 3900 | 3905 | 3905 | 3875 | 4732 |
| 502 | 20240402 | 103200 | 1114088790 | 3910 | 3920 | 3920 | 3910 | 1043 |
| 503 | 20240402 | 103100 | 1110007350 | 3920 | 3920 | 3920 | 3920 | 0 |
| 504 | 20240402 | 103000 | 1110007350 | 3920 | 3920 | 3920 | 3920 | 67 |
| 505 | 20240402 | 102900 | 1109744710 | 3920 | 3925 | 3925 | 3915 | 96 |
| 506 | 20240402 | 102800 | 1109368300 | 3925 | 3910 | 3925 | 3910 | 94 |
| 507 | 20240402 | 102700 | 1109000685 | 3925 | 3920 | 3925 | 3910 | 233 |
| 508 | 20240402 | 102600 | 1108089525 | 3925 | 3910 | 3925 | 3910 | 1132 |
| 509 | 20240402 | 102500 | 1103663045 | 3925 | 3945 | 3945 | 3910 | 4535 |
| 510 | 20240402 | 102400 | 1085839665 | 3950 | 3950 | 3950 | 3945 | 195 |
| 511 | 20240402 | 102300 | 1085069435 | 3950 | 3955 | 3955 | 3950 | 690 |
| 512 | 20240402 | 102200 | 1082343845 | 3955 | 3940 | 4000 | 3940 | 1438 |
| 513 | 20240402 | 102100 | 1076669775 | 3940 | 3940 | 3940 | 3940 | 398 |
| 514 | 20240402 | 102000 | 1075101655 | 3930 | 3950 | 3955 | 3925 | 6026 |
| 515 | 20240402 | 101900 | 1051337115 | 3955 | 3980 | 3980 | 3955 | 4481 |
| 516 | 20240402 | 101800 | 1033547680 | 3985 | 4005 | 4005 | 3985 | 2122 |
| 517 | 20240402 | 101700 | 1025091330 | 4005 | 3995 | 4005 | 3985 | 3140 |
| 518 | 20240402 | 101600 | 1012566420 | 3995 | 4020 | 4020 | 3995 | 8032 |
| 519 | 20240402 | 101500 | 980359705 | 4020 | 4020 | 4020 | 4015 | 1643 |
| 520 | 20240402 | 101400 | 973755685 | 4020 | 4015 | 4030 | 4015 | 5101 |
| 521 | 20240402 | 101300 | 953233290 | 4015 | 4005 | 4025 | 4005 | 4802 |
| 522 | 20240402 | 101200 | 933950600 | 4005 | 4000 | 4010 | 4000 | 1797 |
| 523 | 20240402 | 101100 | 926758565 | 4005 | 4005 | 4010 | 4005 | 1450 |
| 524 | 20240402 | 101000 | 920951275 | 4005 | 4015 | 4015 | 4005 | 1092 |
| 525 | 20240402 | 100900 | 916572650 | 4010 | 4010 | 4015 | 4010 | 228 |
| 526 | 20240402 | 100800 | 915657975 | 4015 | 4015 | 4015 | 4010 | 1023 |
| 527 | 20240402 | 100700 | 911553985 | 4010 | 4020 | 4020 | 4010 | 3216 |
| 528 | 20240402 | 100600 | 898639645 | 4020 | 4010 | 4020 | 4010 | 2051 |
| 529 | 20240402 | 100500 | 890402385 | 4005 | 4000 | 4015 | 4000 | 2048 |
| 530 | 20240402 | 100400 | 882189270 | 4000 | 4020 | 4020 | 3995 | 2414 |
| 531 | 20240402 | 100300 | 872499090 | 4020 | 4000 | 4020 | 3990 | 2334 |
| 532 | 20240402 | 100200 | 863133235 | 4010 | 4010 | 4015 | 4000 | 6594 |
| 533 | 20240402 | 100100 | 836727390 | 4020 | 4000 | 4020 | 4000 | 1417 |
| 534 | 20240402 | 100000 | 831049970 | 4000 | 3995 | 4010 | 3995 | 6736 |
| 535 | 20240402 | 095900 | 804092390 | 3990 | 3985 | 3995 | 3985 | 1433 |
| 536 | 20240402 | 095800 | 798377400 | 3990 | 3985 | 3995 | 3980 | 2069 |
| 537 | 20240402 | 095700 | 790131215 | 3985 | 3995 | 4000 | 3980 | 3310 |
| 538 | 20240402 | 095600 | 776911795 | 3995 | 3980 | 3995 | 3975 | 3084 |
| 539 | 20240402 | 095500 | 764618805 | 3980 | 3975 | 3985 | 3975 | 1777 |
| 540 | 20240402 | 095400 | 757553595 | 3955 | 3955 | 3970 | 3955 | 2650 |
| 541 | 20240402 | 095300 | 747050345 | 3970 | 3975 | 3975 | 3955 | 3377 |
| 542 | 20240402 | 095200 | 733665095 | 3975 | 3980 | 3985 | 3970 | 4738 |
| 543 | 20240402 | 095100 | 714826120 | 3980 | 3960 | 3985 | 3960 | 7508 |
| 544 | 20240402 | 095000 | 685035340 | 3960 | 3955 | 3960 | 3955 | 1207 |
| 545 | 20240402 | 094900 | 680259510 | 3955 | 3930 | 3955 | 3930 | 5397 |
| 546 | 20240402 | 094800 | 658984435 | 3925 | 3920 | 3925 | 3920 | 604 |
| 547 | 20240402 | 094700 | 656616745 | 3915 | 3920 | 3925 | 3915 | 3019 |
| 548 | 20240402 | 094600 | 644774890 | 3925 | 3920 | 3925 | 3915 | 2626 |
| 549 | 20240402 | 094500 | 634475500 | 3920 | 3900 | 3925 | 3900 | 2174 |
| 550 | 20240402 | 094400 | 625963015 | 3900 | 3910 | 3910 | 3900 | 3480 |
| 551 | 20240402 | 094300 | 612356265 | 3910 | 3895 | 3910 | 3895 | 788 |
| 552 | 20240402 | 094200 | 609283675 | 3895 | 3885 | 3895 | 3885 | 466 |
| 553 | 20240402 | 094100 | 607472375 | 3885 | 3890 | 3890 | 3865 | 1459 |
| 554 | 20240402 | 094000 | 601824140 | 3895 | 3900 | 3910 | 3890 | 1079 |
| 555 | 20240402 | 093900 | 597616155 | 3900 | 3885 | 3900 | 3885 | 115 |
| 556 | 20240402 | 093800 | 597168030 | 3900 | 3900 | 3900 | 3900 | 416 |
| 557 | 20240402 | 093700 | 595545630 | 3900 | 3890 | 3900 | 3870 | 124 |
| 558 | 20240402 | 093600 | 595063400 | 3890 | 3880 | 3890 | 3880 | 4264 |
| 559 | 20240402 | 093500 | 578486915 | 3880 | 3875 | 3880 | 3865 | 781 |
| 560 | 20240402 | 093400 | 575465890 | 3875 | 3875 | 3875 | 3875 | 87 |
| 561 | 20240402 | 093300 | 575128765 | 3875 | 3880 | 3880 | 3865 | 251 |
| 562 | 20240402 | 093200 | 574156880 | 3880 | 3870 | 3880 | 3870 | 1526 |
| 563 | 20240402 | 093100 | 568239405 | 3875 | 3875 | 3875 | 3860 | 1107 |
| 564 | 20240402 | 093000 | 563960395 | 3875 | 3880 | 3880 | 3875 | 5000 |
| 565 | 20240402 | 092900 | 544581695 | 3900 | 3845 | 3900 | 3845 | 4706 |
| 566 | 20240402 | 092800 | 526376310 | 3840 | 3840 | 3860 | 3840 | 439 |
| 567 | 20240402 | 092700 | 524688550 | 3840 | 3830 | 3840 | 3830 | 739 |
| 568 | 20240402 | 092600 | 521850860 | 3840 | 3840 | 3840 | 3830 | 238 |
| 569 | 20240402 | 092500 | 520937890 | 3840 | 3840 | 3840 | 3825 | 560 |
| 570 | 20240402 | 092400 | 518791430 | 3840 | 3840 | 3840 | 3820 | 1384 |
| 571 | 20240402 | 092300 | 513501575 | 3840 | 3840 | 3840 | 3820 | 2533 |
| 572 | 20240402 | 092200 | 503775035 | 3840 | 3840 | 3840 | 3820 | 346 |
| 573 | 20240402 | 092100 | 502452405 | 3845 | 3835 | 3850 | 3825 | 1378 |
| 574 | 20240402 | 092000 | 497158710 | 3815 | 3835 | 3835 | 3815 | 877 |
| 575 | 20240402 | 091900 | 493809990 | 3855 | 3855 | 3855 | 3830 | 4513 |
| 576 | 20240402 | 091800 | 476507065 | 3855 | 3840 | 3855 | 3840 | 553 |
| 577 | 20240402 | 091700 | 474379870 | 3840 | 3830 | 3840 | 3830 | 2353 |
| 578 | 20240402 | 091600 | 465359380 | 3830 | 3830 | 3830 | 3815 | 611 |
| 579 | 20240402 | 091500 | 463022335 | 3830 | 3810 | 3830 | 3805 | 2722 |
| 580 | 20240402 | 091400 | 452651925 | 3810 | 3795 | 3810 | 3795 | 504 |
| 581 | 20240402 | 091300 | 450732405 | 3805 | 3840 | 3840 | 3790 | 17304 |
| 582 | 20240402 | 091200 | 384926965 | 3840 | 3840 | 3840 | 3825 | 1087 |
| 583 | 20240402 | 091100 | 380758715 | 3840 | 3825 | 3840 | 3820 | 2207 |
| 584 | 20240402 | 091000 | 372311320 | 3840 | 3825 | 3840 | 3810 | 5811 |
| 585 | 20240402 | 090900 | 350124090 | 3820 | 3825 | 3830 | 3820 | 2167 |
| 586 | 20240402 | 090800 | 341845145 | 3825 | 3815 | 3825 | 3815 | 1587 |
| 587 | 20240402 | 090700 | 335785230 | 3820 | 3840 | 3840 | 3820 | 3993 |
| 588 | 20240402 | 090600 | 320495020 | 3820 | 3865 | 3865 | 3820 | 16976 |
| 589 | 20240402 | 090500 | 255382920 | 3870 | 3870 | 3870 | 3865 | 430 |
| 590 | 20240402 | 090400 | 253720070 | 3870 | 3865 | 3870 | 3850 | 8813 |
| 591 | 20240402 | 090300 | 219736550 | 3875 | 3890 | 3895 | 3865 | 5266 |
| 592 | 20240402 | 090200 | 199332795 | 3890 | 3920 | 3935 | 3885 | 6322 |
| 593 | 20240402 | 090100 | 174709235 | 3920 | 3865 | 3930 | 3860 | 10180 |
| 594 | 20240402 | 090000 | 134949305 | 3875 | 3925 | 3930 | 3875 | 34455 |