28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 184200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 2213 |
| 3 | 20240401 | 184100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240401 | 184000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240401 | 183900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240401 | 183800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240401 | 183700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240401 | 183600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240401 | 183500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240401 | 183400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240401 | 183300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240401 | 183200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240401 | 183100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240401 | 183000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240401 | 182900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240401 | 182800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240401 | 182700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240401 | 182600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240401 | 182500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240401 | 182400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240401 | 182300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240401 | 182200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240401 | 182100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240401 | 182000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240401 | 181900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240401 | 181800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240401 | 181700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240401 | 181600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240401 | 181500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240401 | 181400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240401 | 181300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240401 | 181200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 2213 |
| 33 | 20240401 | 181100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240401 | 181000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240401 | 180900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240401 | 180800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240401 | 180700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240401 | 180600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240401 | 180500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240401 | 180400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240401 | 180300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240401 | 180200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240401 | 180100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240401 | 180000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240401 | 175900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240401 | 175800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240401 | 175700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240401 | 175600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240401 | 175500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240401 | 175400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240401 | 175300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240401 | 175200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240401 | 175100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240401 | 175000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240401 | 174900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240401 | 174800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240401 | 174700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240401 | 174600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240401 | 174500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240401 | 174400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240401 | 174300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240401 | 174200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 2213 |
| 63 | 20240401 | 174100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240401 | 174000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240401 | 173900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240401 | 173800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240401 | 173700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240401 | 173600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240401 | 173500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240401 | 173400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240401 | 173300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240401 | 173200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240401 | 173100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240401 | 173000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240401 | 172900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240401 | 172800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240401 | 172700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240401 | 172600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240401 | 172500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240401 | 172400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240401 | 172300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240401 | 172200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240401 | 172100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240401 | 172000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240401 | 171900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240401 | 171800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240401 | 171700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240401 | 171600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240401 | 171500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240401 | 171400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240401 | 171300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240401 | 171200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 2213 |
| 93 | 20240401 | 171100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240401 | 171000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240401 | 170900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240401 | 170800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240401 | 170700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240401 | 170600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240401 | 170500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240401 | 170400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240401 | 170300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240401 | 170200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240401 | 170100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240401 | 170000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240401 | 165900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240401 | 165800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240401 | 165700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240401 | 165600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240401 | 165500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240401 | 165400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240401 | 165300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240401 | 165200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240401 | 165100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240401 | 165000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240401 | 164900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240401 | 164800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240401 | 164700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240401 | 164600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240401 | 164500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240401 | 164400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240401 | 164300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240401 | 164200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 2213 |
| 123 | 20240401 | 164100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240401 | 164000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240401 | 163900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240401 | 163800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240401 | 163700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240401 | 163600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240401 | 163500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240401 | 163400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240401 | 163300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240401 | 163200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240401 | 163100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240401 | 163000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240401 | 162900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240401 | 162800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240401 | 162700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240401 | 162600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240401 | 162500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240401 | 162400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240401 | 162300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240401 | 162200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240401 | 162100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240401 | 162000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240401 | 161900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240401 | 161800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240401 | 161700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240401 | 161600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240401 | 161500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240401 | 161400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240401 | 161300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240401 | 161200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 2213 |
| 153 | 20240401 | 161100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240401 | 161000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240401 | 160900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240401 | 160800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240401 | 160700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240401 | 160600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240401 | 160500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240401 | 160400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240401 | 160300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240401 | 160200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240401 | 160100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240401 | 160000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240401 | 155900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240401 | 155800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240401 | 155700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240401 | 155600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240401 | 155500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240401 | 155400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240401 | 155300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240401 | 155200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240401 | 155100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240401 | 155000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240401 | 154900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240401 | 154800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240401 | 154700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240401 | 154600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240401 | 154500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240401 | 154400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240401 | 154300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240401 | 154200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 2213 |
| 183 | 20240401 | 154100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240401 | 154000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20240401 | 153900 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20240401 | 153800 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20240401 | 153700 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20240401 | 153600 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20240401 | 153500 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20240401 | 153400 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20240401 | 153300 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20240401 | 153200 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20240401 | 153100 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20240401 | 153000 | 1233906380 | 4380 | 4380 | 4380 | 4380 | 2213 |
| 195 | 20240401 | 152900 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20240401 | 152800 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20240401 | 152700 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20240401 | 152600 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20240401 | 152500 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20240401 | 152400 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20240401 | 152300 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20240401 | 152200 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20240401 | 152100 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20240401 | 152000 | 1224213440 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20240401 | 151900 | 1224213440 | 4375 | 4380 | 4390 | 4375 | 1333 |
| 206 | 20240401 | 151800 | 1218371090 | 4385 | 4385 | 4385 | 4385 | 1152 |
| 207 | 20240401 | 151700 | 1213319570 | 4385 | 4385 | 4385 | 4385 | 1649 |
| 208 | 20240401 | 151600 | 1206088705 | 4380 | 4385 | 4385 | 4380 | 2104 |
| 209 | 20240401 | 151500 | 1196862680 | 4380 | 4385 | 4385 | 4380 | 1193 |
| 210 | 20240401 | 151400 | 1191635765 | 4385 | 4380 | 4385 | 4380 | 1072 |
| 211 | 20240401 | 151300 | 1186935060 | 4385 | 4390 | 4390 | 4380 | 1220 |
| 212 | 20240401 | 151200 | 1181582240 | 4390 | 4385 | 4390 | 4380 | 667 |
| 213 | 20240401 | 151100 | 1178656395 | 4385 | 4380 | 4390 | 4380 | 1609 |
| 214 | 20240401 | 151000 | 1171600930 | 4390 | 4385 | 4390 | 4375 | 1148 |
| 215 | 20240401 | 150900 | 1166567055 | 4385 | 4385 | 4385 | 4385 | 1306 |
| 216 | 20240401 | 150800 | 1160840245 | 4380 | 4385 | 4385 | 4380 | 466 |
| 217 | 20240401 | 150700 | 1158799125 | 4375 | 4380 | 4380 | 4375 | 2243 |
| 218 | 20240401 | 150600 | 1148974795 | 4375 | 4380 | 4380 | 4375 | 813 |
| 219 | 20240401 | 150500 | 1145413875 | 4375 | 4370 | 4380 | 4370 | 924 |
| 220 | 20240401 | 150400 | 1141371345 | 4375 | 4375 | 4375 | 4375 | 1278 |
| 221 | 20240401 | 150300 | 1135780095 | 4375 | 4375 | 4375 | 4370 | 628 |
| 222 | 20240401 | 150200 | 1133034605 | 4375 | 4375 | 4375 | 4370 | 1446 |
| 223 | 20240401 | 150100 | 1126708360 | 4365 | 4375 | 4375 | 4365 | 142 |
| 224 | 20240401 | 150000 | 1126088105 | 4370 | 4370 | 4375 | 4370 | 901 |
| 225 | 20240401 | 145900 | 1122150540 | 4370 | 4375 | 4375 | 4365 | 1108 |
| 226 | 20240401 | 145800 | 1117308550 | 4370 | 4370 | 4375 | 4370 | 1360 |
| 227 | 20240401 | 145700 | 1111365340 | 4375 | 4370 | 4375 | 4370 | 278 |
| 228 | 20240401 | 145600 | 1110150290 | 4370 | 4370 | 4370 | 4370 | 2179 |
| 229 | 20240401 | 145500 | 1100628060 | 4370 | 4365 | 4375 | 4365 | 882 |
| 230 | 20240401 | 145400 | 1096773720 | 4370 | 4380 | 4380 | 4365 | 2000 |
| 231 | 20240401 | 145300 | 1088033890 | 4380 | 4375 | 4380 | 4370 | 930 |
| 232 | 20240401 | 145200 | 1083965225 | 4375 | 4375 | 4375 | 4370 | 1227 |
| 233 | 20240401 | 145100 | 1078597705 | 4375 | 4375 | 4375 | 4370 | 919 |
| 234 | 20240401 | 145000 | 1074577090 | 4375 | 4375 | 4375 | 4370 | 117 |
| 235 | 20240401 | 144900 | 1074065220 | 4375 | 4370 | 4375 | 4365 | 84 |
| 236 | 20240401 | 144800 | 1073698125 | 4370 | 4370 | 4375 | 4370 | 914 |
| 237 | 20240401 | 144700 | 1069703915 | 4370 | 4380 | 4380 | 4365 | 2248 |
| 238 | 20240401 | 144600 | 1059878495 | 4380 | 4380 | 4380 | 4380 | 894 |
| 239 | 20240401 | 144500 | 1055962775 | 4380 | 4370 | 4380 | 4370 | 693 |
| 240 | 20240401 | 144400 | 1052930435 | 4375 | 4375 | 4375 | 4375 | 879 |
| 241 | 20240401 | 144300 | 1049084810 | 4375 | 4375 | 4375 | 4370 | 133 |
| 242 | 20240401 | 144200 | 1048503210 | 4370 | 4370 | 4375 | 4370 | 900 |
| 243 | 20240401 | 144100 | 1044570180 | 4370 | 4370 | 4375 | 4370 | 929 |
| 244 | 20240401 | 144000 | 1040510235 | 4370 | 4375 | 4375 | 4370 | 126 |
| 245 | 20240401 | 143900 | 1039959370 | 4370 | 4375 | 4375 | 4365 | 876 |
| 246 | 20240401 | 143800 | 1036135385 | 4370 | 4375 | 4375 | 4370 | 921 |
| 247 | 20240401 | 143700 | 1032106790 | 4375 | 4375 | 4375 | 4375 | 159 |
| 248 | 20240401 | 143600 | 1031411165 | 4370 | 4375 | 4375 | 4365 | 795 |
| 249 | 20240401 | 143500 | 1027936895 | 4370 | 4365 | 4375 | 4365 | 1502 |
| 250 | 20240401 | 143400 | 1021373175 | 4365 | 4365 | 4365 | 4355 | 126 |
| 251 | 20240401 | 143300 | 1020823205 | 4365 | 4375 | 4375 | 4360 | 1049 |
| 252 | 20240401 | 143200 | 1016244990 | 4375 | 4365 | 4375 | 4365 | 982 |
| 253 | 20240401 | 143100 | 1011953715 | 4370 | 4370 | 4370 | 4370 | 905 |
| 254 | 20240401 | 143000 | 1007998865 | 4365 | 4380 | 4380 | 4365 | 1825 |
| 255 | 20240401 | 142900 | 1000023000 | 4375 | 4380 | 4380 | 4370 | 1875 |
| 256 | 20240401 | 142800 | 991814885 | 4380 | 4385 | 4385 | 4375 | 3781 |
| 257 | 20240401 | 142700 | 975256460 | 4380 | 4385 | 4385 | 4380 | 929 |
| 258 | 20240401 | 142600 | 971182920 | 4375 | 4370 | 4385 | 4370 | 1665 |
| 259 | 20240401 | 142500 | 963894240 | 4370 | 4380 | 4380 | 4370 | 2539 |
| 260 | 20240401 | 142400 | 952787705 | 4380 | 4380 | 4380 | 4375 | 122 |
| 261 | 20240401 | 142300 | 952253350 | 4380 | 4375 | 4380 | 4375 | 908 |
| 262 | 20240401 | 142200 | 948276515 | 4375 | 4370 | 4375 | 4370 | 437 |
| 263 | 20240401 | 142100 | 946364655 | 4375 | 4370 | 4375 | 4370 | 170 |
| 264 | 20240401 | 142000 | 945621545 | 4370 | 4375 | 4380 | 4370 | 4599 |
| 265 | 20240401 | 141900 | 925505080 | 4380 | 4375 | 4380 | 4375 | 1347 |
| 266 | 20240401 | 141800 | 919606800 | 4375 | 4370 | 4375 | 4370 | 2552 |
| 267 | 20240401 | 141700 | 908442370 | 4365 | 4370 | 4370 | 4365 | 128 |
| 268 | 20240401 | 141600 | 907883030 | 4370 | 4365 | 4375 | 4365 | 4235 |
| 269 | 20240401 | 141500 | 889380255 | 4365 | 4360 | 4365 | 4360 | 1047 |
| 270 | 20240401 | 141400 | 884810610 | 4360 | 4360 | 4365 | 4360 | 534 |
| 271 | 20240401 | 141300 | 882482120 | 4355 | 4360 | 4360 | 4355 | 837 |
| 272 | 20240401 | 141200 | 878832815 | 4360 | 4355 | 4360 | 4355 | 167 |
| 273 | 20240401 | 141100 | 878105145 | 4355 | 4355 | 4360 | 4350 | 118 |
| 274 | 20240401 | 141000 | 877591065 | 4355 | 4355 | 4355 | 4355 | 1174 |
| 275 | 20240401 | 140900 | 872478295 | 4355 | 4350 | 4355 | 4350 | 865 |
| 276 | 20240401 | 140800 | 868711230 | 4355 | 4360 | 4360 | 4355 | 897 |
| 277 | 20240401 | 140700 | 864800700 | 4360 | 4355 | 4360 | 4345 | 206 |
| 278 | 20240401 | 140600 | 863902960 | 4355 | 4355 | 4355 | 4350 | 1082 |
| 279 | 20240401 | 140500 | 859191855 | 4355 | 4355 | 4355 | 4350 | 1040 |
| 280 | 20240401 | 140400 | 854663170 | 4355 | 4350 | 4355 | 4350 | 1741 |
| 281 | 20240401 | 140300 | 847085870 | 4350 | 4340 | 4350 | 4340 | 8 |
| 282 | 20240401 | 140200 | 847051090 | 4345 | 4355 | 4355 | 4345 | 1531 |
| 283 | 20240401 | 140100 | 840393930 | 4355 | 4340 | 4355 | 4340 | 346 |
| 284 | 20240401 | 140000 | 838888770 | 4350 | 4350 | 4350 | 4335 | 4311 |
| 285 | 20240401 | 135900 | 820154920 | 4350 | 4350 | 4355 | 4340 | 5599 |
| 286 | 20240401 | 135800 | 795824470 | 4345 | 4340 | 4350 | 4340 | 1521 |
| 287 | 20240401 | 135700 | 789218900 | 4335 | 4335 | 4335 | 4335 | 4 |
| 288 | 20240401 | 135600 | 789201560 | 4340 | 4340 | 4340 | 4340 | 434 |
| 289 | 20240401 | 135500 | 787318000 | 4340 | 4335 | 4345 | 4335 | 2496 |
| 290 | 20240401 | 135400 | 776485360 | 4340 | 4330 | 4340 | 4320 | 2191 |
| 291 | 20240401 | 135300 | 766992645 | 4330 | 4320 | 4330 | 4320 | 6 |
| 292 | 20240401 | 135200 | 766966685 | 4325 | 4340 | 4340 | 4325 | 1549 |
| 293 | 20240401 | 135100 | 760263720 | 4340 | 4330 | 4340 | 4330 | 1602 |
| 294 | 20240401 | 135000 | 753325300 | 4330 | 4330 | 4330 | 4330 | 658 |
| 295 | 20240401 | 134900 | 750476160 | 4330 | 4330 | 4330 | 4325 | 1216 |
| 296 | 20240401 | 134800 | 745213645 | 4330 | 4330 | 4335 | 4330 | 2746 |
| 297 | 20240401 | 134700 | 733320720 | 4325 | 4325 | 4325 | 4325 | 118 |
| 298 | 20240401 | 134600 | 732810370 | 4325 | 4320 | 4325 | 4320 | 1561 |
| 299 | 20240401 | 134500 | 726064800 | 4320 | 4315 | 4320 | 4315 | 6 |
| 300 | 20240401 | 134400 | 726038885 | 4315 | 4315 | 4320 | 4315 | 1150 |
| 301 | 20240401 | 134300 | 721076615 | 4310 | 4300 | 4310 | 4300 | 1434 |
| 302 | 20240401 | 134200 | 714904605 | 4300 | 4305 | 4305 | 4300 | 59 |
| 303 | 20240401 | 134100 | 714650855 | 4305 | 4305 | 4310 | 4305 | 1942 |
| 304 | 20240401 | 134000 | 706290520 | 4305 | 4305 | 4305 | 4305 | 219 |
| 305 | 20240401 | 133900 | 705347725 | 4305 | 4305 | 4305 | 4305 | 823 |
| 306 | 20240401 | 133800 | 701804710 | 4310 | 4315 | 4315 | 4310 | 1128 |
| 307 | 20240401 | 133700 | 696942620 | 4315 | 4315 | 4315 | 4315 | 4 |
| 308 | 20240401 | 133600 | 696925360 | 4310 | 4315 | 4315 | 4310 | 103 |
| 309 | 20240401 | 133500 | 696480930 | 4315 | 4315 | 4315 | 4315 | 477 |
| 310 | 20240401 | 133400 | 694422675 | 4315 | 4315 | 4315 | 4310 | 587 |
| 311 | 20240401 | 133300 | 691889775 | 4315 | 4310 | 4315 | 4305 | 2022 |
| 312 | 20240401 | 133200 | 683174955 | 4310 | 4300 | 4310 | 4300 | 9 |
| 313 | 20240401 | 133100 | 683136185 | 4310 | 4310 | 4310 | 4310 | 5 |
| 314 | 20240401 | 133000 | 683114635 | 4300 | 4300 | 4305 | 4300 | 13 |
| 315 | 20240401 | 132900 | 683058680 | 4305 | 4305 | 4305 | 4305 | 10 |
| 316 | 20240401 | 132800 | 683015630 | 4305 | 4300 | 4305 | 4300 | 8 |
| 317 | 20240401 | 132700 | 682981200 | 4305 | 4305 | 4305 | 4300 | 201 |
| 318 | 20240401 | 132600 | 682115900 | 4305 | 4300 | 4305 | 4300 | 2794 |
| 319 | 20240401 | 132500 | 670094755 | 4295 | 4295 | 4295 | 4295 | 2 |
| 320 | 20240401 | 132400 | 670086165 | 4300 | 4300 | 4305 | 4300 | 601 |
| 321 | 20240401 | 132300 | 667501840 | 4300 | 4305 | 4305 | 4300 | 6 |
| 322 | 20240401 | 132200 | 667476015 | 4300 | 4295 | 4300 | 4295 | 1557 |
| 323 | 20240401 | 132100 | 660781700 | 4295 | 4290 | 4295 | 4290 | 41 |
| 324 | 20240401 | 132000 | 660605790 | 4290 | 4285 | 4290 | 4285 | 603 |
| 325 | 20240401 | 131900 | 658020420 | 4285 | 4285 | 4285 | 4285 | 5 |
| 326 | 20240401 | 131800 | 657998995 | 4275 | 4285 | 4285 | 4275 | 10 |
| 327 | 20240401 | 131700 | 657956155 | 4285 | 4285 | 4285 | 4285 | 5 |
| 328 | 20240401 | 131600 | 657934730 | 4280 | 4285 | 4285 | 4280 | 6 |
| 329 | 20240401 | 131500 | 657909025 | 4280 | 4290 | 4290 | 4270 | 519 |
| 330 | 20240401 | 131400 | 655689080 | 4290 | 4290 | 4290 | 4290 | 0 |
| 331 | 20240401 | 131300 | 655689080 | 4290 | 4295 | 4295 | 4290 | 132 |
| 332 | 20240401 | 131200 | 655122780 | 4290 | 4295 | 4295 | 4290 | 105 |
| 333 | 20240401 | 131100 | 654671810 | 4300 | 4300 | 4300 | 4295 | 31 |
| 334 | 20240401 | 131000 | 654538570 | 4300 | 4290 | 4300 | 4290 | 187 |
| 335 | 20240401 | 130900 | 653735380 | 4300 | 4300 | 4300 | 4300 | 4 |
| 336 | 20240401 | 130800 | 653718180 | 4300 | 4300 | 4300 | 4300 | 4 |
| 337 | 20240401 | 130700 | 653700980 | 4290 | 4295 | 4295 | 4290 | 101 |
| 338 | 20240401 | 130600 | 653267195 | 4300 | 4300 | 4300 | 4300 | 20 |
| 339 | 20240401 | 130500 | 653181195 | 4300 | 4300 | 4300 | 4300 | 4 |
| 340 | 20240401 | 130400 | 653163995 | 4300 | 4300 | 4300 | 4300 | 10 |
| 341 | 20240401 | 130300 | 653120995 | 4300 | 4300 | 4300 | 4300 | 5 |
| 342 | 20240401 | 130200 | 653099495 | 4300 | 4300 | 4300 | 4300 | 7 |
| 343 | 20240401 | 130100 | 653069395 | 4300 | 4295 | 4300 | 4295 | 6 |
| 344 | 20240401 | 130000 | 653043600 | 4300 | 4295 | 4300 | 4295 | 4 |
| 345 | 20240401 | 125900 | 653026405 | 4300 | 4295 | 4300 | 4295 | 83 |
| 346 | 20240401 | 125800 | 652669525 | 4300 | 4295 | 4300 | 4295 | 7 |
| 347 | 20240401 | 125700 | 652639430 | 4300 | 4300 | 4300 | 4300 | 31 |
| 348 | 20240401 | 125600 | 652506130 | 4300 | 4300 | 4300 | 4300 | 1 |
| 349 | 20240401 | 125500 | 652501830 | 4300 | 4295 | 4300 | 4295 | 8 |
| 350 | 20240401 | 125400 | 652467435 | 4300 | 4300 | 4300 | 4300 | 31 |
| 351 | 20240401 | 125300 | 652334135 | 4295 | 4300 | 4300 | 4295 | 4 |
| 352 | 20240401 | 125200 | 652316940 | 4300 | 4295 | 4300 | 4295 | 146 |
| 353 | 20240401 | 125100 | 651689840 | 4300 | 4295 | 4300 | 4295 | 9 |
| 354 | 20240401 | 125000 | 651651165 | 4300 | 4300 | 4300 | 4300 | 8 |
| 355 | 20240401 | 124900 | 651616765 | 4295 | 4295 | 4295 | 4295 | 1 |
| 356 | 20240401 | 124800 | 651612470 | 4300 | 4300 | 4300 | 4300 | 31 |
| 357 | 20240401 | 124700 | 651479170 | 4300 | 4295 | 4300 | 4295 | 64 |
| 358 | 20240401 | 124600 | 651204140 | 4295 | 4300 | 4300 | 4295 | 3 |
| 359 | 20240401 | 124500 | 651191250 | 4300 | 4300 | 4300 | 4295 | 46 |
| 360 | 20240401 | 124400 | 650993455 | 4300 | 4300 | 4300 | 4300 | 8 |
| 361 | 20240401 | 124300 | 650959055 | 4295 | 4295 | 4295 | 4290 | 400 |
| 362 | 20240401 | 124200 | 649241060 | 4295 | 4295 | 4295 | 4295 | 0 |
| 363 | 20240401 | 124100 | 649241060 | 4295 | 4290 | 4295 | 4290 | 9 |
| 364 | 20240401 | 124000 | 649202410 | 4290 | 4295 | 4295 | 4290 | 5 |
| 365 | 20240401 | 123900 | 649180940 | 4290 | 4290 | 4290 | 4290 | 748 |
| 366 | 20240401 | 123800 | 645972020 | 4285 | 4280 | 4285 | 4280 | 499 |
| 367 | 20240401 | 123700 | 643836175 | 4280 | 4270 | 4285 | 4270 | 6315 |
| 368 | 20240401 | 123600 | 616847945 | 4285 | 4285 | 4285 | 4285 | 3 |
| 369 | 20240401 | 123500 | 616835090 | 4270 | 4275 | 4275 | 4270 | 14011 |
| 370 | 20240401 | 123400 | 556992635 | 4285 | 4270 | 4285 | 4270 | 11560 |
| 371 | 20240401 | 123300 | 507625000 | 4265 | 4290 | 4290 | 4265 | 6769 |
| 372 | 20240401 | 123200 | 478718765 | 4285 | 4290 | 4290 | 4285 | 59 |
| 373 | 20240401 | 123100 | 478465860 | 4285 | 4285 | 4285 | 4285 | 1 |
| 374 | 20240401 | 123000 | 478461575 | 4290 | 4290 | 4290 | 4290 | 8 |
| 375 | 20240401 | 122900 | 478427255 | 4290 | 4290 | 4290 | 4285 | 36 |
| 376 | 20240401 | 122800 | 478272820 | 4285 | 4285 | 4285 | 4285 | 1 |
| 377 | 20240401 | 122700 | 478268535 | 4290 | 4285 | 4290 | 4285 | 9 |
| 378 | 20240401 | 122600 | 478229930 | 4285 | 4285 | 4285 | 4285 | 7 |
| 379 | 20240401 | 122500 | 478199935 | 4285 | 4285 | 4285 | 4280 | 139 |
| 380 | 20240401 | 122400 | 477604325 | 4280 | 4280 | 4280 | 4280 | 326 |
| 381 | 20240401 | 122300 | 476209045 | 4285 | 4280 | 4285 | 4280 | 7 |
| 382 | 20240401 | 122200 | 476179060 | 4280 | 4285 | 4285 | 4280 | 6 |
| 383 | 20240401 | 122100 | 476153355 | 4285 | 4285 | 4285 | 4285 | 966 |
| 384 | 20240401 | 122000 | 472014045 | 4285 | 4290 | 4290 | 4285 | 36 |
| 385 | 20240401 | 121900 | 471859615 | 4290 | 4290 | 4290 | 4290 | 63 |
| 386 | 20240401 | 121800 | 471589345 | 4290 | 4290 | 4290 | 4290 | 348 |
| 387 | 20240401 | 121700 | 470096425 | 4290 | 4290 | 4290 | 4290 | 0 |
| 388 | 20240401 | 121600 | 470096425 | 4290 | 4290 | 4290 | 4285 | 15 |
| 389 | 20240401 | 121500 | 470032080 | 4290 | 4295 | 4295 | 4290 | 592 |
| 390 | 20240401 | 121400 | 467492365 | 4290 | 4295 | 4300 | 4290 | 94 |
| 391 | 20240401 | 121300 | 467088820 | 4295 | 4300 | 4300 | 4295 | 18 |
| 392 | 20240401 | 121200 | 467011480 | 4300 | 4300 | 4300 | 4295 | 20 |
| 393 | 20240401 | 121100 | 466925485 | 4300 | 4300 | 4300 | 4300 | 13 |
| 394 | 20240401 | 121000 | 466869585 | 4295 | 4295 | 4295 | 4295 | 52 |
| 395 | 20240401 | 120900 | 466646245 | 4300 | 4300 | 4300 | 4300 | 13 |
| 396 | 20240401 | 120800 | 466590345 | 4295 | 4300 | 4300 | 4295 | 12 |
| 397 | 20240401 | 120700 | 466538765 | 4295 | 4300 | 4300 | 4295 | 22 |
| 398 | 20240401 | 120600 | 466444170 | 4300 | 4295 | 4300 | 4295 | 3 |
| 399 | 20240401 | 120500 | 466431275 | 4300 | 4295 | 4300 | 4295 | 114 |
| 400 | 20240401 | 120400 | 465941080 | 4300 | 4300 | 4300 | 4300 | 142 |
| 401 | 20240401 | 120300 | 465330480 | 4300 | 4300 | 4300 | 4300 | 8 |
| 402 | 20240401 | 120200 | 465296080 | 4300 | 4295 | 4300 | 4295 | 21 |
| 403 | 20240401 | 120100 | 465205785 | 4300 | 4300 | 4300 | 4295 | 140 |
| 404 | 20240401 | 120000 | 464604430 | 4300 | 4300 | 4300 | 4295 | 251 |
| 405 | 20240401 | 115900 | 463525285 | 4300 | 4300 | 4300 | 4290 | 39 |
| 406 | 20240401 | 115800 | 463357600 | 4300 | 4290 | 4300 | 4290 | 8 |
| 407 | 20240401 | 115700 | 463323210 | 4300 | 4300 | 4300 | 4300 | 4 |
| 408 | 20240401 | 115600 | 463306010 | 4300 | 4300 | 4300 | 4300 | 7 |
| 409 | 20240401 | 115500 | 463275910 | 4300 | 4300 | 4300 | 4300 | 0 |
| 410 | 20240401 | 115400 | 463275910 | 4300 | 4300 | 4300 | 4300 | 7 |
| 411 | 20240401 | 115300 | 463245810 | 4300 | 4290 | 4300 | 4290 | 9 |
| 412 | 20240401 | 115200 | 463207120 | 4300 | 4300 | 4300 | 4300 | 7 |
| 413 | 20240401 | 115100 | 463177020 | 4300 | 4300 | 4300 | 4300 | 0 |
| 414 | 20240401 | 115000 | 463177020 | 4300 | 4300 | 4300 | 4290 | 19 |
| 415 | 20240401 | 114900 | 463095330 | 4295 | 4295 | 4295 | 4295 | 1078 |
| 416 | 20240401 | 114800 | 458465320 | 4290 | 4290 | 4290 | 4290 | 75 |
| 417 | 20240401 | 114700 | 458143570 | 4290 | 4280 | 4290 | 4280 | 830 |
| 418 | 20240401 | 114600 | 454582880 | 4285 | 4280 | 4285 | 4280 | 216 |
| 419 | 20240401 | 114500 | 453657335 | 4285 | 4285 | 4285 | 4285 | 6 |
| 420 | 20240401 | 114400 | 453631625 | 4285 | 4285 | 4285 | 4285 | 0 |
| 421 | 20240401 | 114300 | 453631625 | 4285 | 4285 | 4285 | 4285 | 4 |
| 422 | 20240401 | 114200 | 453614485 | 4280 | 4280 | 4280 | 4280 | 310 |
| 423 | 20240401 | 114100 | 452287685 | 4275 | 4270 | 4275 | 4270 | 2501 |
| 424 | 20240401 | 114000 | 441605915 | 4280 | 4270 | 4280 | 4270 | 4009 |
| 425 | 20240401 | 113900 | 424487415 | 4270 | 4275 | 4280 | 4270 | 3072 |
| 426 | 20240401 | 113800 | 411364880 | 4270 | 4275 | 4275 | 4270 | 2107 |
| 427 | 20240401 | 113700 | 402367460 | 4275 | 4275 | 4275 | 4275 | 0 |
| 428 | 20240401 | 113600 | 402367460 | 4275 | 4275 | 4275 | 4275 | 6 |
| 429 | 20240401 | 113500 | 402341810 | 4270 | 4275 | 4275 | 4270 | 6 |
| 430 | 20240401 | 113400 | 402316165 | 4275 | 4280 | 4280 | 4270 | 6615 |
| 431 | 20240401 | 113300 | 374050840 | 4270 | 4270 | 4275 | 4270 | 5442 |
| 432 | 20240401 | 113200 | 350811770 | 4270 | 4265 | 4270 | 4265 | 248 |
| 433 | 20240401 | 113100 | 349753035 | 4270 | 4270 | 4270 | 4260 | 2202 |
| 434 | 20240401 | 113000 | 340370495 | 4270 | 4270 | 4270 | 4270 | 204 |
| 435 | 20240401 | 112900 | 339499415 | 4270 | 4270 | 4270 | 4265 | 205 |
| 436 | 20240401 | 112800 | 338624070 | 4270 | 4270 | 4270 | 4270 | 6 |
| 437 | 20240401 | 112700 | 338598450 | 4270 | 4270 | 4270 | 4265 | 580 |
| 438 | 20240401 | 112600 | 336124380 | 4270 | 4280 | 4280 | 4270 | 1188 |
| 439 | 20240401 | 112500 | 331051490 | 4275 | 4275 | 4280 | 4275 | 552 |
| 440 | 20240401 | 112400 | 328691640 | 4275 | 4275 | 4275 | 4275 | 5 |
| 441 | 20240401 | 112300 | 328670265 | 4275 | 4270 | 4275 | 4270 | 151 |
| 442 | 20240401 | 112200 | 328025490 | 4270 | 4270 | 4270 | 4270 | 2431 |
| 443 | 20240401 | 112100 | 317645120 | 4280 | 4270 | 4280 | 4270 | 708 |
| 444 | 20240401 | 112000 | 314621880 | 4275 | 4270 | 4275 | 4265 | 706 |
| 445 | 20240401 | 111900 | 311604765 | 4260 | 4275 | 4275 | 4260 | 4259 |
| 446 | 20240401 | 111800 | 293433160 | 4290 | 4290 | 4290 | 4290 | 4 |
| 447 | 20240401 | 111700 | 293416000 | 4275 | 4285 | 4285 | 4275 | 9 |
| 448 | 20240401 | 111600 | 293377445 | 4285 | 4285 | 4285 | 4285 | 8 |
| 449 | 20240401 | 111500 | 293343165 | 4285 | 4285 | 4285 | 4285 | 131 |
| 450 | 20240401 | 111400 | 292781830 | 4275 | 4285 | 4285 | 4275 | 2821 |
| 451 | 20240401 | 111300 | 280693855 | 4285 | 4285 | 4285 | 4280 | 3009 |
| 452 | 20240401 | 111200 | 267814195 | 4290 | 4290 | 4290 | 4290 | 200 |
| 453 | 20240401 | 111100 | 266956195 | 4290 | 4280 | 4290 | 4280 | 1148 |
| 454 | 20240401 | 111000 | 262039135 | 4275 | 4275 | 4280 | 4275 | 59 |
| 455 | 20240401 | 110900 | 261786890 | 4280 | 4280 | 4280 | 4280 | 9 |
| 456 | 20240401 | 110800 | 261748370 | 4275 | 4280 | 4280 | 4275 | 37 |
| 457 | 20240401 | 110700 | 261590015 | 4280 | 4280 | 4280 | 4280 | 5 |
| 458 | 20240401 | 110600 | 261568615 | 4280 | 4275 | 4280 | 4275 | 5 |
| 459 | 20240401 | 110500 | 261547220 | 4280 | 4280 | 4280 | 4280 | 12 |
| 460 | 20240401 | 110400 | 261495860 | 4280 | 4280 | 4280 | 4280 | 11 |
| 461 | 20240401 | 110300 | 261448780 | 4280 | 4275 | 4280 | 4275 | 113 |
| 462 | 20240401 | 110200 | 260965145 | 4280 | 4290 | 4290 | 4280 | 45 |
| 463 | 20240401 | 110100 | 260772465 | 4290 | 4295 | 4295 | 4290 | 54 |
| 464 | 20240401 | 110000 | 260540780 | 4295 | 4295 | 4295 | 4295 | 36 |
| 465 | 20240401 | 105900 | 260386160 | 4295 | 4295 | 4295 | 4295 | 7 |
| 466 | 20240401 | 105800 | 260356095 | 4295 | 4300 | 4300 | 4290 | 545 |
| 467 | 20240401 | 105700 | 258017210 | 4300 | 4290 | 4300 | 4290 | 94 |
| 468 | 20240401 | 105600 | 257613020 | 4300 | 4295 | 4300 | 4295 | 108 |
| 469 | 20240401 | 105500 | 257149125 | 4295 | 4295 | 4295 | 4295 | 7 |
| 470 | 20240401 | 105400 | 257119060 | 4290 | 4290 | 4290 | 4290 | 81 |
| 471 | 20240401 | 105300 | 256771570 | 4300 | 4290 | 4300 | 4290 | 104 |
| 472 | 20240401 | 105200 | 256325370 | 4290 | 4290 | 4295 | 4290 | 435 |
| 473 | 20240401 | 105100 | 254459200 | 4290 | 4305 | 4305 | 4290 | 452 |
| 474 | 20240401 | 105000 | 252519945 | 4300 | 4300 | 4300 | 4300 | 10 |
| 475 | 20240401 | 104900 | 252476945 | 4300 | 4300 | 4300 | 4300 | 3011 |
| 476 | 20240401 | 104800 | 239529645 | 4300 | 4295 | 4300 | 4295 | 7 |
| 477 | 20240401 | 104700 | 239499550 | 4295 | 4295 | 4295 | 4295 | 1781 |
| 478 | 20240401 | 104600 | 231850155 | 4295 | 4290 | 4295 | 4290 | 15 |
| 479 | 20240401 | 104500 | 231785785 | 4295 | 4290 | 4295 | 4290 | 8 |
| 480 | 20240401 | 104400 | 231751430 | 4295 | 4290 | 4295 | 4290 | 86 |
| 481 | 20240401 | 104300 | 231382220 | 4295 | 4295 | 4295 | 4295 | 100 |
| 482 | 20240401 | 104200 | 230952720 | 4295 | 4290 | 4295 | 4290 | 5 |
| 483 | 20240401 | 104100 | 230931250 | 4295 | 4295 | 4295 | 4295 | 3 |
| 484 | 20240401 | 104000 | 230918365 | 4295 | 4295 | 4295 | 4290 | 247 |
| 485 | 20240401 | 103900 | 229857700 | 4290 | 4295 | 4295 | 4290 | 2 |
| 486 | 20240401 | 103800 | 229849115 | 4290 | 4280 | 4290 | 4280 | 2000 |
| 487 | 20240401 | 103700 | 221279690 | 4275 | 4275 | 4275 | 4275 | 1714 |
| 488 | 20240401 | 103600 | 213952340 | 4270 | 4275 | 4275 | 4270 | 780 |
| 489 | 20240401 | 103500 | 210619095 | 4275 | 4270 | 4275 | 4270 | 450 |
| 490 | 20240401 | 103400 | 208697300 | 4270 | 4275 | 4275 | 4270 | 264 |
| 491 | 20240401 | 103300 | 207569940 | 4265 | 4275 | 4275 | 4265 | 9 |
| 492 | 20240401 | 103200 | 207531475 | 4275 | 4275 | 4275 | 4275 | 0 |
| 493 | 20240401 | 103100 | 207531475 | 4275 | 4265 | 4275 | 4265 | 8 |
| 494 | 20240401 | 103000 | 207497295 | 4265 | 4275 | 4275 | 4265 | 1008 |
| 495 | 20240401 | 102900 | 203198105 | 4275 | 4275 | 4275 | 4275 | 376 |
| 496 | 20240401 | 102800 | 201590705 | 4275 | 4275 | 4275 | 4275 | 2 |
| 497 | 20240401 | 102700 | 201582155 | 4275 | 4270 | 4275 | 4270 | 105 |
| 498 | 20240401 | 102600 | 201133765 | 4270 | 4270 | 4270 | 4270 | 457 |
| 499 | 20240401 | 102500 | 199182375 | 4275 | 4275 | 4275 | 4275 | 4 |
| 500 | 20240401 | 102400 | 199165275 | 4275 | 4270 | 4275 | 4270 | 8 |
| 501 | 20240401 | 102300 | 199131080 | 4275 | 4275 | 4275 | 4275 | 6 |
| 502 | 20240401 | 102200 | 199105430 | 4275 | 4275 | 4275 | 4275 | 8 |
| 503 | 20240401 | 102100 | 199071230 | 4275 | 4275 | 4275 | 4275 | 18 |
| 504 | 20240401 | 102000 | 198994280 | 4275 | 4275 | 4275 | 4275 | 7 |
| 505 | 20240401 | 101900 | 198964355 | 4275 | 4275 | 4275 | 4275 | 5 |
| 506 | 20240401 | 101800 | 198942980 | 4270 | 4270 | 4270 | 4270 | 300 |
| 507 | 20240401 | 101700 | 197661980 | 4270 | 4270 | 4270 | 4270 | 4 |
| 508 | 20240401 | 101600 | 197644900 | 4270 | 4270 | 4270 | 4270 | 3 |
| 509 | 20240401 | 101500 | 197632090 | 4270 | 4270 | 4270 | 4270 | 548 |
| 510 | 20240401 | 101400 | 195292130 | 4275 | 4275 | 4275 | 4275 | 0 |
| 511 | 20240401 | 101300 | 195292130 | 4275 | 4275 | 4275 | 4275 | 9 |
| 512 | 20240401 | 101200 | 195253655 | 4275 | 4275 | 4275 | 4275 | 18 |
| 513 | 20240401 | 101100 | 195176705 | 4275 | 4275 | 4275 | 4275 | 5 |
| 514 | 20240401 | 101000 | 195155330 | 4270 | 4275 | 4275 | 4270 | 30 |
| 515 | 20240401 | 100900 | 195027130 | 4280 | 4280 | 4280 | 4280 | 9 |
| 516 | 20240401 | 100800 | 194988610 | 4280 | 4280 | 4285 | 4280 | 2182 |
| 517 | 20240401 | 100700 | 185649645 | 4280 | 4280 | 4280 | 4280 | 584 |
| 518 | 20240401 | 100600 | 183150125 | 4280 | 4280 | 4280 | 4280 | 8 |
| 519 | 20240401 | 100500 | 183115885 | 4270 | 4280 | 4280 | 4265 | 2561 |
| 520 | 20240401 | 100400 | 172171615 | 4280 | 4280 | 4280 | 4280 | 4 |
| 521 | 20240401 | 100300 | 172154495 | 4280 | 4285 | 4285 | 4280 | 1212 |
| 522 | 20240401 | 100200 | 166966960 | 4285 | 4280 | 4285 | 4280 | 14 |
| 523 | 20240401 | 100100 | 166906985 | 4285 | 4285 | 4285 | 4285 | 4 |
| 524 | 20240401 | 100000 | 166889845 | 4285 | 4285 | 4285 | 4285 | 0 |
| 525 | 20240401 | 095900 | 166889845 | 4285 | 4280 | 4285 | 4280 | 857 |
| 526 | 20240401 | 095800 | 163221865 | 4280 | 4280 | 4280 | 4280 | 7 |
| 527 | 20240401 | 095700 | 163191905 | 4280 | 4280 | 4280 | 4280 | 7 |
| 528 | 20240401 | 095600 | 163161945 | 4285 | 4285 | 4285 | 4285 | 5 |
| 529 | 20240401 | 095500 | 163140520 | 4285 | 4290 | 4290 | 4285 | 7 |
| 530 | 20240401 | 095400 | 163110520 | 4290 | 4275 | 4290 | 4275 | 1042 |
| 531 | 20240401 | 095300 | 158649455 | 4275 | 4275 | 4275 | 4275 | 13 |
| 532 | 20240401 | 095200 | 158593880 | 4275 | 4275 | 4275 | 4275 | 0 |
| 533 | 20240401 | 095100 | 158593880 | 4275 | 4275 | 4275 | 4275 | 15 |
| 534 | 20240401 | 095000 | 158529755 | 4275 | 4275 | 4275 | 4270 | 34 |
| 535 | 20240401 | 094900 | 158384525 | 4270 | 4275 | 4275 | 4270 | 41 |
| 536 | 20240401 | 094800 | 158209445 | 4275 | 4265 | 4275 | 4265 | 507 |
| 537 | 20240401 | 094700 | 156047020 | 4265 | 4265 | 4280 | 4265 | 2514 |
| 538 | 20240401 | 094600 | 145321785 | 4265 | 4270 | 4270 | 4265 | 2700 |
| 539 | 20240401 | 094500 | 133804260 | 4270 | 4270 | 4270 | 4270 | 0 |
| 540 | 20240401 | 094400 | 133804260 | 4270 | 4270 | 4270 | 4270 | 0 |
| 541 | 20240401 | 094300 | 133804260 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 542 | 20240401 | 094200 | 129534260 | 4280 | 4280 | 4280 | 4280 | 0 |
| 543 | 20240401 | 094100 | 129534260 | 4280 | 4280 | 4280 | 4280 | 1430 |
| 544 | 20240401 | 094000 | 123413860 | 4280 | 4280 | 4280 | 4280 | 200 |
| 545 | 20240401 | 093900 | 122557860 | 4295 | 4295 | 4295 | 4295 | 7 |
| 546 | 20240401 | 093800 | 122527795 | 4280 | 4275 | 4280 | 4275 | 2000 |
| 547 | 20240401 | 093700 | 113968615 | 4270 | 4270 | 4270 | 4270 | 0 |
| 548 | 20240401 | 093600 | 113968615 | 4270 | 4270 | 4270 | 4270 | 0 |
| 549 | 20240401 | 093500 | 113968615 | 4270 | 4270 | 4270 | 4270 | 235 |
| 550 | 20240401 | 093400 | 112965165 | 4265 | 4265 | 4265 | 4265 | 0 |
| 551 | 20240401 | 093300 | 112965165 | 4265 | 4260 | 4265 | 4260 | 931 |
| 552 | 20240401 | 093200 | 108994455 | 4260 | 4260 | 4260 | 4260 | 0 |
| 553 | 20240401 | 093100 | 108994455 | 4260 | 4260 | 4260 | 4255 | 516 |
| 554 | 20240401 | 093000 | 106796495 | 4260 | 4255 | 4260 | 4255 | 268 |
| 555 | 20240401 | 092900 | 105656075 | 4255 | 4255 | 4255 | 4255 | 1 |
| 556 | 20240401 | 092800 | 105651820 | 4255 | 4255 | 4255 | 4255 | 0 |
| 557 | 20240401 | 092700 | 105651820 | 4255 | 4265 | 4265 | 4255 | 74 |
| 558 | 20240401 | 092600 | 105336760 | 4265 | 4265 | 4265 | 4265 | 160 |
| 559 | 20240401 | 092500 | 104654360 | 4265 | 4265 | 4265 | 4265 | 1 |
| 560 | 20240401 | 092400 | 104650095 | 4265 | 4260 | 4265 | 4255 | 21 |
| 561 | 20240401 | 092300 | 104560620 | 4265 | 4265 | 4265 | 4265 | 0 |
| 562 | 20240401 | 092200 | 104560620 | 4265 | 4260 | 4265 | 4260 | 9 |
| 563 | 20240401 | 092100 | 104522245 | 4260 | 4265 | 4265 | 4260 | 47 |
| 564 | 20240401 | 092000 | 104321990 | 4250 | 4270 | 4270 | 4250 | 3335 |
| 565 | 20240401 | 091900 | 90138055 | 4265 | 4270 | 4270 | 4265 | 37 |
| 566 | 20240401 | 091800 | 89980215 | 4265 | 4265 | 4265 | 4265 | 0 |
| 567 | 20240401 | 091700 | 89980215 | 4265 | 4270 | 4270 | 4265 | 174 |
| 568 | 20240401 | 091600 | 89237370 | 4270 | 4270 | 4270 | 4270 | 1 |
| 569 | 20240401 | 091500 | 89233100 | 4270 | 4260 | 4270 | 4260 | 476 |
| 570 | 20240401 | 091400 | 87205330 | 4260 | 4260 | 4260 | 4260 | 2550 |
| 571 | 20240401 | 091300 | 76342330 | 4270 | 4265 | 4270 | 4260 | 70 |
| 572 | 20240401 | 091200 | 76044000 | 4265 | 4280 | 4280 | 4265 | 788 |
| 573 | 20240401 | 091100 | 72682080 | 4280 | 4295 | 4295 | 4280 | 3143 |
| 574 | 20240401 | 091000 | 59200280 | 4295 | 4295 | 4295 | 4280 | 2223 |
| 575 | 20240401 | 090900 | 49655180 | 4300 | 4285 | 4300 | 4285 | 1573 |
| 576 | 20240401 | 090800 | 42903010 | 4285 | 4285 | 4285 | 4285 | 8 |
| 577 | 20240401 | 090700 | 42868730 | 4285 | 4285 | 4285 | 4285 | 42 |
| 578 | 20240401 | 090600 | 42688760 | 4260 | 4260 | 4285 | 4260 | 230 |
| 579 | 20240401 | 090500 | 41708785 | 4260 | 4275 | 4275 | 4260 | 2078 |
| 580 | 20240401 | 090400 | 32849825 | 4275 | 4290 | 4290 | 4275 | 415 |
| 581 | 20240401 | 090300 | 31075595 | 4285 | 4285 | 4285 | 4285 | 1165 |
| 582 | 20240401 | 090200 | 26083570 | 4275 | 4285 | 4285 | 4275 | 12 |
| 583 | 20240401 | 090100 | 26032210 | 4275 | 4285 | 4285 | 4275 | 662 |
| 584 | 20240401 | 090000 | 23199850 | 4295 | 4300 | 4315 | 4295 | 5395 |