28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 183100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 25029 |
| 3 | 20240402 | 183000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20240402 | 182900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20240402 | 182800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20240402 | 182700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20240402 | 182600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20240402 | 182500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20240402 | 182400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20240402 | 182300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20240402 | 182200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20240402 | 182100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20240402 | 182000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20240402 | 181900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20240402 | 181800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20240402 | 181700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20240402 | 181600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20240402 | 181500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20240402 | 181400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20240402 | 181300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20240402 | 181200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20240402 | 181100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20240402 | 181000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20240402 | 180900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20240402 | 180800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20240402 | 180700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20240402 | 180600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20240402 | 180500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20240402 | 180400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20240402 | 180300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20240402 | 180200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20240402 | 180100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 25029 |
| 33 | 20240402 | 180000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20240402 | 175900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20240402 | 175800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20240402 | 175700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20240402 | 175600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20240402 | 175500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20240402 | 175400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20240402 | 175300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20240402 | 175200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20240402 | 175100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20240402 | 175000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20240402 | 174900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20240402 | 174800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20240402 | 174700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20240402 | 174600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20240402 | 174500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20240402 | 174400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20240402 | 174300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20240402 | 174200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20240402 | 174100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20240402 | 174000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20240402 | 173900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20240402 | 173800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20240402 | 173700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20240402 | 173600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20240402 | 173500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20240402 | 173400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20240402 | 173300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20240402 | 173200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20240402 | 173100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 25029 |
| 63 | 20240402 | 173000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20240402 | 172900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20240402 | 172800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20240402 | 172700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20240402 | 172600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20240402 | 172500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20240402 | 172400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20240402 | 172300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20240402 | 172200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20240402 | 172100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20240402 | 172000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20240402 | 171900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20240402 | 171800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20240402 | 171700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20240402 | 171600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20240402 | 171500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20240402 | 171400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20240402 | 171300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20240402 | 171200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20240402 | 171100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20240402 | 171000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20240402 | 170900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20240402 | 170800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20240402 | 170700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20240402 | 170600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20240402 | 170500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20240402 | 170400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20240402 | 170300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20240402 | 170200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20240402 | 170100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 25029 |
| 93 | 20240402 | 170000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20240402 | 165900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20240402 | 165800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20240402 | 165700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20240402 | 165600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20240402 | 165500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20240402 | 165400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20240402 | 165300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20240402 | 165200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20240402 | 165100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20240402 | 165000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20240402 | 164900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20240402 | 164800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20240402 | 164700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20240402 | 164600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20240402 | 164500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20240402 | 164400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20240402 | 164300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20240402 | 164200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20240402 | 164100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20240402 | 164000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20240402 | 163900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20240402 | 163800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20240402 | 163700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20240402 | 163600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20240402 | 163500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20240402 | 163400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20240402 | 163300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20240402 | 163200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20240402 | 163100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 25029 |
| 123 | 20240402 | 163000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20240402 | 162900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20240402 | 162800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20240402 | 162700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20240402 | 162600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20240402 | 162500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20240402 | 162400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20240402 | 162300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20240402 | 162200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20240402 | 162100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20240402 | 162000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20240402 | 161900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20240402 | 161800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20240402 | 161700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20240402 | 161600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20240402 | 161500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20240402 | 161400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20240402 | 161300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20240402 | 161200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20240402 | 161100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20240402 | 161000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20240402 | 160900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20240402 | 160800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20240402 | 160700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20240402 | 160600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20240402 | 160500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20240402 | 160400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20240402 | 160300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20240402 | 160200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20240402 | 160100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 25029 |
| 153 | 20240402 | 160000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20240402 | 155900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20240402 | 155800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20240402 | 155700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20240402 | 155600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20240402 | 155500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20240402 | 155400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20240402 | 155300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20240402 | 155200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20240402 | 155100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20240402 | 155000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20240402 | 154900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20240402 | 154800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20240402 | 154700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20240402 | 154600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20240402 | 154500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20240402 | 154400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20240402 | 154300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20240402 | 154200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20240402 | 154100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20240402 | 154000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20240402 | 153900 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20240402 | 153800 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20240402 | 153700 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20240402 | 153600 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20240402 | 153500 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20240402 | 153400 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20240402 | 153300 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20240402 | 153200 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20240402 | 153100 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 25029 |
| 183 | 20240402 | 153000 | 5568710195 | 4595 | 4595 | 4595 | 4595 | 25029 |
| 184 | 20240402 | 152900 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20240402 | 152800 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20240402 | 152700 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20240402 | 152600 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20240402 | 152500 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20240402 | 152400 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20240402 | 152300 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20240402 | 152200 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20240402 | 152100 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20240402 | 152000 | 5453701940 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20240402 | 151900 | 5453701940 | 4575 | 4575 | 4580 | 4570 | 6356 |
| 195 | 20240402 | 151800 | 5424622005 | 4575 | 4570 | 4575 | 4570 | 2170 |
| 196 | 20240402 | 151700 | 5414699455 | 4570 | 4565 | 4575 | 4565 | 3994 |
| 197 | 20240402 | 151600 | 5396457820 | 4570 | 4570 | 4570 | 4565 | 3149 |
| 198 | 20240402 | 151500 | 5382066935 | 4570 | 4560 | 4570 | 4550 | 7436 |
| 199 | 20240402 | 151400 | 5348147160 | 4560 | 4560 | 4565 | 4560 | 660 |
| 200 | 20240402 | 151300 | 5345137510 | 4560 | 4555 | 4560 | 4555 | 1259 |
| 201 | 20240402 | 151200 | 5339396490 | 4560 | 4560 | 4565 | 4550 | 5136 |
| 202 | 20240402 | 151100 | 5315968530 | 4560 | 4560 | 4560 | 4555 | 13521 |
| 203 | 20240402 | 151000 | 5254331380 | 4555 | 4555 | 4560 | 4555 | 2059 |
| 204 | 20240402 | 150900 | 5244952430 | 4540 | 4545 | 4560 | 4535 | 5124 |
| 205 | 20240402 | 150800 | 5221673000 | 4545 | 4555 | 4555 | 4545 | 1022 |
| 206 | 20240402 | 150700 | 5217023400 | 4550 | 4555 | 4560 | 4550 | 5661 |
| 207 | 20240402 | 150600 | 5191244680 | 4555 | 4550 | 4555 | 4550 | 2898 |
| 208 | 20240402 | 150500 | 5178056165 | 4550 | 4540 | 4550 | 4535 | 2406 |
| 209 | 20240402 | 150400 | 5167113950 | 4540 | 4545 | 4545 | 4540 | 1580 |
| 210 | 20240402 | 150300 | 5159937420 | 4540 | 4525 | 4540 | 4520 | 4830 |
| 211 | 20240402 | 150200 | 5138045695 | 4525 | 4530 | 4530 | 4525 | 4323 |
| 212 | 20240402 | 150100 | 5118464715 | 4530 | 4535 | 4535 | 4530 | 2699 |
| 213 | 20240402 | 150000 | 5106236995 | 4530 | 4535 | 4535 | 4530 | 2176 |
| 214 | 20240402 | 145900 | 5096375950 | 4535 | 4535 | 4535 | 4530 | 642 |
| 215 | 20240402 | 145800 | 5093464980 | 4530 | 4530 | 4530 | 4530 | 365 |
| 216 | 20240402 | 145700 | 5091811530 | 4530 | 4525 | 4530 | 4525 | 512 |
| 217 | 20240402 | 145600 | 5089493440 | 4525 | 4540 | 4540 | 4525 | 2283 |
| 218 | 20240402 | 145500 | 5079149380 | 4535 | 4540 | 4540 | 4535 | 911 |
| 219 | 20240402 | 145400 | 5075016500 | 4540 | 4530 | 4550 | 4525 | 3555 |
| 220 | 20240402 | 145300 | 5058883520 | 4530 | 4510 | 4535 | 4505 | 8866 |
| 221 | 20240402 | 145200 | 5018757065 | 4505 | 4500 | 4510 | 4495 | 2026 |
| 222 | 20240402 | 145100 | 5009646520 | 4500 | 4500 | 4500 | 4500 | 905 |
| 223 | 20240402 | 145000 | 5005574020 | 4505 | 4510 | 4515 | 4505 | 721 |
| 224 | 20240402 | 144900 | 5002325530 | 4510 | 4520 | 4520 | 4510 | 970 |
| 225 | 20240402 | 144800 | 4997949910 | 4520 | 4515 | 4520 | 4515 | 1505 |
| 226 | 20240402 | 144700 | 4991154075 | 4515 | 4520 | 4525 | 4515 | 3099 |
| 227 | 20240402 | 144600 | 4977153985 | 4525 | 4520 | 4525 | 4515 | 6225 |
| 228 | 20240402 | 144500 | 4949020115 | 4515 | 4490 | 4515 | 4485 | 7673 |
| 229 | 20240402 | 144400 | 4914497480 | 4485 | 4490 | 4490 | 4485 | 1078 |
| 230 | 20240402 | 144300 | 4909660460 | 4490 | 4490 | 4490 | 4485 | 1143 |
| 231 | 20240402 | 144200 | 4904534055 | 4485 | 4485 | 4485 | 4485 | 305 |
| 232 | 20240402 | 144100 | 4903166130 | 4480 | 4480 | 4480 | 4480 | 2050 |
| 233 | 20240402 | 144000 | 4893982130 | 4480 | 4480 | 4485 | 4480 | 1422 |
| 234 | 20240402 | 143900 | 4887611545 | 4485 | 4480 | 4485 | 4475 | 3902 |
| 235 | 20240402 | 143800 | 4870142180 | 4480 | 4480 | 4480 | 4475 | 956 |
| 236 | 20240402 | 143700 | 4865863995 | 4480 | 4480 | 4480 | 4475 | 203 |
| 237 | 20240402 | 143600 | 4864955305 | 4480 | 4480 | 4480 | 4475 | 504 |
| 238 | 20240402 | 143500 | 4862699090 | 4480 | 4480 | 4480 | 4480 | 214 |
| 239 | 20240402 | 143400 | 4861740370 | 4480 | 4475 | 4480 | 4475 | 246 |
| 240 | 20240402 | 143300 | 4860638770 | 4475 | 4475 | 4475 | 4475 | 970 |
| 241 | 20240402 | 143200 | 4856298020 | 4480 | 4480 | 4480 | 4480 | 2 |
| 242 | 20240402 | 143100 | 4856289060 | 4480 | 4475 | 4480 | 4475 | 708 |
| 243 | 20240402 | 143000 | 4853119995 | 4470 | 4470 | 4475 | 4470 | 602 |
| 244 | 20240402 | 142900 | 4850429015 | 4475 | 4480 | 4480 | 4475 | 1229 |
| 245 | 20240402 | 142800 | 4844928225 | 4480 | 4480 | 4480 | 4480 | 33 |
| 246 | 20240402 | 142700 | 4844780385 | 4480 | 4480 | 4480 | 4475 | 261 |
| 247 | 20240402 | 142600 | 4843612355 | 4480 | 4485 | 4485 | 4480 | 188 |
| 248 | 20240402 | 142500 | 4842770065 | 4485 | 4485 | 4485 | 4485 | 50 |
| 249 | 20240402 | 142400 | 4842545815 | 4485 | 4475 | 4485 | 4475 | 321 |
| 250 | 20240402 | 142300 | 4841109285 | 4475 | 4475 | 4475 | 4470 | 244 |
| 251 | 20240402 | 142200 | 4840018485 | 4475 | 4475 | 4475 | 4475 | 353 |
| 252 | 20240402 | 142100 | 4838438810 | 4475 | 4475 | 4475 | 4470 | 859 |
| 253 | 20240402 | 142000 | 4834598915 | 4475 | 4475 | 4475 | 4470 | 956 |
| 254 | 20240402 | 141900 | 4830320825 | 4475 | 4470 | 4475 | 4470 | 648 |
| 255 | 20240402 | 141800 | 4827424260 | 4470 | 4475 | 4475 | 4465 | 208 |
| 256 | 20240402 | 141700 | 4826494210 | 4465 | 4475 | 4475 | 4465 | 1943 |
| 257 | 20240402 | 141600 | 4817817875 | 4475 | 4475 | 4475 | 4475 | 0 |
| 258 | 20240402 | 141500 | 4817817875 | 4475 | 4465 | 4475 | 4465 | 1708 |
| 259 | 20240402 | 141400 | 4810188340 | 4465 | 4475 | 4475 | 4465 | 1675 |
| 260 | 20240402 | 141300 | 4802706820 | 4475 | 4480 | 4480 | 4470 | 1734 |
| 261 | 20240402 | 141200 | 4794953610 | 4480 | 4475 | 4480 | 4475 | 1104 |
| 262 | 20240402 | 141100 | 4790013170 | 4480 | 4480 | 4480 | 4475 | 328 |
| 263 | 20240402 | 141000 | 4788545330 | 4480 | 4475 | 4480 | 4475 | 851 |
| 264 | 20240402 | 140900 | 4784733050 | 4480 | 4480 | 4480 | 4480 | 6 |
| 265 | 20240402 | 140800 | 4784706170 | 4480 | 4480 | 4480 | 4475 | 92 |
| 266 | 20240402 | 140700 | 4784294260 | 4480 | 4480 | 4480 | 4475 | 66 |
| 267 | 20240402 | 140600 | 4783998880 | 4480 | 4480 | 4480 | 4475 | 15 |
| 268 | 20240402 | 140500 | 4783931690 | 4480 | 4475 | 4480 | 4475 | 423 |
| 269 | 20240402 | 140400 | 4782038645 | 4480 | 4475 | 4480 | 4465 | 1029 |
| 270 | 20240402 | 140300 | 4777435625 | 4470 | 4480 | 4480 | 4470 | 3035 |
| 271 | 20240402 | 140200 | 4763868815 | 4470 | 4480 | 4480 | 4470 | 8846 |
| 272 | 20240402 | 140100 | 4724306385 | 4480 | 4485 | 4485 | 4475 | 77 |
| 273 | 20240402 | 140000 | 4723961390 | 4485 | 4485 | 4485 | 4475 | 1324 |
| 274 | 20240402 | 135900 | 4718031485 | 4485 | 4480 | 4485 | 4475 | 1202 |
| 275 | 20240402 | 135800 | 4712648035 | 4485 | 4485 | 4485 | 4485 | 27 |
| 276 | 20240402 | 135700 | 4712526940 | 4485 | 4485 | 4485 | 4485 | 299 |
| 277 | 20240402 | 135600 | 4711185925 | 4485 | 4485 | 4490 | 4485 | 635 |
| 278 | 20240402 | 135500 | 4708337340 | 4490 | 4485 | 4490 | 4485 | 23 |
| 279 | 20240402 | 135400 | 4708234085 | 4485 | 4485 | 4490 | 4485 | 1253 |
| 280 | 20240402 | 135300 | 4702614265 | 4490 | 4495 | 4495 | 4485 | 392 |
| 281 | 20240402 | 135200 | 4700854305 | 4495 | 4500 | 4500 | 4490 | 1040 |
| 282 | 20240402 | 135100 | 4696184520 | 4495 | 4500 | 4500 | 4495 | 441 |
| 283 | 20240402 | 135000 | 4694202180 | 4500 | 4500 | 4500 | 4500 | 0 |
| 284 | 20240402 | 134900 | 4694202180 | 4500 | 4500 | 4500 | 4500 | 253 |
| 285 | 20240402 | 134800 | 4693063680 | 4500 | 4505 | 4505 | 4500 | 1285 |
| 286 | 20240402 | 134700 | 4687275505 | 4505 | 4505 | 4505 | 4505 | 0 |
| 287 | 20240402 | 134600 | 4687275505 | 4505 | 4500 | 4505 | 4500 | 19 |
| 288 | 20240402 | 134500 | 4687189975 | 4500 | 4500 | 4505 | 4485 | 1003 |
| 289 | 20240402 | 134400 | 4682688390 | 4505 | 4500 | 4505 | 4500 | 27 |
| 290 | 20240402 | 134300 | 4682566855 | 4505 | 4500 | 4505 | 4500 | 1262 |
| 291 | 20240402 | 134200 | 4676887845 | 4500 | 4500 | 4500 | 4500 | 122 |
| 292 | 20240402 | 134100 | 4676338845 | 4500 | 4490 | 4500 | 4490 | 328 |
| 293 | 20240402 | 134000 | 4674865590 | 4495 | 4485 | 4495 | 4485 | 4978 |
| 294 | 20240402 | 133900 | 4652514305 | 4490 | 4495 | 4495 | 4490 | 402 |
| 295 | 20240402 | 133800 | 4650709245 | 4495 | 4495 | 4500 | 4495 | 1221 |
| 296 | 20240402 | 133700 | 4645220820 | 4500 | 4500 | 4500 | 4500 | 101 |
| 297 | 20240402 | 133600 | 4644766320 | 4495 | 4500 | 4500 | 4495 | 5 |
| 298 | 20240402 | 133500 | 4644743825 | 4500 | 4500 | 4500 | 4500 | 468 |
| 299 | 20240402 | 133400 | 4642637825 | 4500 | 4500 | 4500 | 4495 | 846 |
| 300 | 20240402 | 133300 | 4638835030 | 4505 | 4505 | 4505 | 4500 | 103 |
| 301 | 20240402 | 133200 | 4638371515 | 4505 | 4500 | 4505 | 4495 | 204 |
| 302 | 20240402 | 133100 | 4637454240 | 4505 | 4505 | 4505 | 4500 | 329 |
| 303 | 20240402 | 133000 | 4635972610 | 4510 | 4505 | 4510 | 4505 | 220 |
| 304 | 20240402 | 132900 | 4634981455 | 4505 | 4495 | 4505 | 4495 | 157 |
| 305 | 20240402 | 132800 | 4634274965 | 4495 | 4485 | 4500 | 4485 | 13312 |
| 306 | 20240402 | 132700 | 4574570300 | 4485 | 4485 | 4490 | 4485 | 465 |
| 307 | 20240402 | 132600 | 4572483865 | 4490 | 4495 | 4500 | 4485 | 673 |
| 308 | 20240402 | 132500 | 4569458880 | 4495 | 4495 | 4500 | 4490 | 1439 |
| 309 | 20240402 | 132400 | 4562993115 | 4500 | 4505 | 4510 | 4495 | 934 |
| 310 | 20240402 | 132300 | 4558785595 | 4510 | 4505 | 4510 | 4505 | 100 |
| 311 | 20240402 | 132200 | 4558335090 | 4505 | 4505 | 4505 | 4500 | 145 |
| 312 | 20240402 | 132100 | 4557682500 | 4505 | 4500 | 4505 | 4500 | 150 |
| 313 | 20240402 | 132000 | 4557007490 | 4500 | 4500 | 4505 | 4495 | 258 |
| 314 | 20240402 | 131900 | 4555846490 | 4505 | 4490 | 4505 | 4490 | 3618 |
| 315 | 20240402 | 131800 | 4539600435 | 4490 | 4485 | 4490 | 4485 | 345 |
| 316 | 20240402 | 131700 | 4538051545 | 4485 | 4470 | 4485 | 4470 | 134 |
| 317 | 20240402 | 131600 | 4537451595 | 4470 | 4490 | 4490 | 4470 | 1260 |
| 318 | 20240402 | 131500 | 4531818545 | 4475 | 4490 | 4490 | 4475 | 3667 |
| 319 | 20240402 | 131400 | 4515393440 | 4490 | 4500 | 4500 | 4480 | 3864 |
| 320 | 20240402 | 131300 | 4498065380 | 4505 | 4505 | 4505 | 4495 | 672 |
| 321 | 20240402 | 131200 | 4495042485 | 4500 | 4505 | 4505 | 4500 | 306 |
| 322 | 20240402 | 131100 | 4493665455 | 4505 | 4510 | 4510 | 4495 | 1592 |
| 323 | 20240402 | 131000 | 4486501830 | 4515 | 4500 | 4515 | 4490 | 910 |
| 324 | 20240402 | 130900 | 4482402985 | 4500 | 4490 | 4500 | 4485 | 312 |
| 325 | 20240402 | 130800 | 4481001925 | 4495 | 4495 | 4495 | 4485 | 2031 |
| 326 | 20240402 | 130700 | 4471890570 | 4500 | 4495 | 4500 | 4495 | 320 |
| 327 | 20240402 | 130600 | 4470451485 | 4500 | 4505 | 4505 | 4495 | 158 |
| 328 | 20240402 | 130500 | 4469740475 | 4505 | 4510 | 4510 | 4490 | 1803 |
| 329 | 20240402 | 130400 | 4461633460 | 4500 | 4500 | 4505 | 4500 | 606 |
| 330 | 20240402 | 130300 | 4458904775 | 4505 | 4510 | 4515 | 4505 | 314 |
| 331 | 20240402 | 130200 | 4457488545 | 4510 | 4515 | 4515 | 4510 | 1727 |
| 332 | 20240402 | 130100 | 4449693640 | 4510 | 4515 | 4515 | 4505 | 947 |
| 333 | 20240402 | 130000 | 4445424775 | 4520 | 4490 | 4520 | 4490 | 3721 |
| 334 | 20240402 | 125900 | 4428645730 | 4495 | 4485 | 4495 | 4480 | 2838 |
| 335 | 20240402 | 125800 | 4415907670 | 4485 | 4475 | 4485 | 4475 | 1771 |
| 336 | 20240402 | 125700 | 4407978730 | 4470 | 4470 | 4470 | 4470 | 679 |
| 337 | 20240402 | 125600 | 4404943600 | 4470 | 4470 | 4470 | 4465 | 119 |
| 338 | 20240402 | 125500 | 4404411770 | 4470 | 4470 | 4470 | 4470 | 276 |
| 339 | 20240402 | 125400 | 4403178050 | 4470 | 4470 | 4470 | 4465 | 180 |
| 340 | 20240402 | 125300 | 4402373700 | 4470 | 4470 | 4470 | 4465 | 232 |
| 341 | 20240402 | 125200 | 4401336710 | 4470 | 4470 | 4470 | 4465 | 22 |
| 342 | 20240402 | 125100 | 4401238375 | 4470 | 4470 | 4470 | 4470 | 12 |
| 343 | 20240402 | 125000 | 4401184735 | 4470 | 4465 | 4470 | 4460 | 899 |
| 344 | 20240402 | 124900 | 4397174950 | 4470 | 4470 | 4470 | 4460 | 247 |
| 345 | 20240402 | 124800 | 4396071075 | 4455 | 4460 | 4470 | 4455 | 1901 |
| 346 | 20240402 | 124700 | 4387595675 | 4460 | 4455 | 4460 | 4455 | 153 |
| 347 | 20240402 | 124600 | 4386913810 | 4460 | 4465 | 4465 | 4460 | 1209 |
| 348 | 20240402 | 124500 | 4381521565 | 4465 | 4465 | 4465 | 4460 | 2192 |
| 349 | 20240402 | 124400 | 4371744310 | 4460 | 4460 | 4465 | 4460 | 837 |
| 350 | 20240402 | 124300 | 4368009960 | 4465 | 4465 | 4465 | 4465 | 1541 |
| 351 | 20240402 | 124200 | 4361129395 | 4470 | 4470 | 4475 | 4470 | 175 |
| 352 | 20240402 | 124100 | 4360347140 | 4470 | 4475 | 4475 | 4470 | 28 |
| 353 | 20240402 | 124000 | 4360221975 | 4470 | 4475 | 4475 | 4470 | 308 |
| 354 | 20240402 | 123900 | 4358845210 | 4470 | 4475 | 4475 | 4470 | 3194 |
| 355 | 20240402 | 123800 | 4344567900 | 4475 | 4475 | 4475 | 4470 | 256 |
| 356 | 20240402 | 123700 | 4343422800 | 4470 | 4475 | 4475 | 4470 | 1644 |
| 357 | 20240402 | 123600 | 4336073415 | 4475 | 4475 | 4475 | 4470 | 859 |
| 358 | 20240402 | 123500 | 4332229895 | 4480 | 4475 | 4480 | 4475 | 1032 |
| 359 | 20240402 | 123400 | 4327611130 | 4475 | 4475 | 4475 | 4475 | 45 |
| 360 | 20240402 | 123300 | 4327409755 | 4470 | 4475 | 4475 | 4470 | 75 |
| 361 | 20240402 | 123200 | 4327074220 | 4475 | 4475 | 4475 | 4475 | 400 |
| 362 | 20240402 | 123100 | 4325284220 | 4470 | 4470 | 4475 | 4470 | 232 |
| 363 | 20240402 | 123000 | 4324247170 | 4475 | 4475 | 4475 | 4465 | 2792 |
| 364 | 20240402 | 122900 | 4311770700 | 4470 | 4480 | 4480 | 4470 | 72 |
| 365 | 20240402 | 122800 | 4311448680 | 4470 | 4480 | 4480 | 4470 | 1141 |
| 366 | 20240402 | 122700 | 4306347645 | 4475 | 4475 | 4480 | 4475 | 474 |
| 367 | 20240402 | 122600 | 4304226490 | 4480 | 4480 | 4480 | 4480 | 111 |
| 368 | 20240402 | 122500 | 4303729210 | 4480 | 4475 | 4480 | 4475 | 627 |
| 369 | 20240402 | 122400 | 4300923380 | 4475 | 4480 | 4480 | 4475 | 65 |
| 370 | 20240402 | 122300 | 4300632455 | 4480 | 4480 | 4485 | 4480 | 749 |
| 371 | 20240402 | 122200 | 4297276930 | 4485 | 4480 | 4485 | 4480 | 1003 |
| 372 | 20240402 | 122100 | 4292783475 | 4480 | 4475 | 4480 | 4475 | 38 |
| 373 | 20240402 | 122000 | 4292613420 | 4475 | 4475 | 4480 | 4475 | 206 |
| 374 | 20240402 | 121900 | 4291691555 | 4475 | 4475 | 4475 | 4470 | 97 |
| 375 | 20240402 | 121800 | 4291257630 | 4475 | 4475 | 4475 | 4475 | 536 |
| 376 | 20240402 | 121700 | 4288859030 | 4480 | 4480 | 4480 | 4475 | 113 |
| 377 | 20240402 | 121600 | 4288353340 | 4475 | 4480 | 4480 | 4475 | 61 |
| 378 | 20240402 | 121500 | 4288080310 | 4480 | 4480 | 4480 | 4480 | 683 |
| 379 | 20240402 | 121400 | 4285020470 | 4480 | 4480 | 4480 | 4480 | 38 |
| 380 | 20240402 | 121300 | 4284850230 | 4480 | 4475 | 4480 | 4470 | 2617 |
| 381 | 20240402 | 121200 | 4273136165 | 4470 | 4470 | 4470 | 4470 | 30 |
| 382 | 20240402 | 121100 | 4273002065 | 4475 | 4470 | 4475 | 4470 | 1042 |
| 383 | 20240402 | 121000 | 4268344310 | 4475 | 4470 | 4480 | 4470 | 628 |
| 384 | 20240402 | 120900 | 4265534585 | 4470 | 4480 | 4480 | 4465 | 1118 |
| 385 | 20240402 | 120800 | 4260538455 | 4480 | 4480 | 4480 | 4475 | 11 |
| 386 | 20240402 | 120700 | 4260489220 | 4475 | 4480 | 4480 | 4475 | 21 |
| 387 | 20240402 | 120600 | 4260395235 | 4470 | 4470 | 4470 | 4465 | 188 |
| 388 | 20240402 | 120500 | 4259555035 | 4470 | 4470 | 4470 | 4470 | 182 |
| 389 | 20240402 | 120400 | 4258741495 | 4470 | 4465 | 4470 | 4465 | 19 |
| 390 | 20240402 | 120300 | 4258656595 | 4470 | 4465 | 4470 | 4465 | 233 |
| 391 | 20240402 | 120200 | 4257616245 | 4470 | 4470 | 4470 | 4470 | 41 |
| 392 | 20240402 | 120100 | 4257432975 | 4470 | 4470 | 4470 | 4450 | 11796 |
| 393 | 20240402 | 120000 | 4204872815 | 4465 | 4475 | 4475 | 4465 | 1595 |
| 394 | 20240402 | 115900 | 4197749815 | 4480 | 4470 | 4480 | 4470 | 915 |
| 395 | 20240402 | 115800 | 4193658895 | 4475 | 4480 | 4480 | 4470 | 1648 |
| 396 | 20240402 | 115700 | 4186289575 | 4475 | 4475 | 4475 | 4460 | 2226 |
| 397 | 20240402 | 115600 | 4176343530 | 4480 | 4480 | 4480 | 4480 | 100 |
| 398 | 20240402 | 115500 | 4175895530 | 4480 | 4475 | 4480 | 4470 | 27 |
| 399 | 20240402 | 115400 | 4175774810 | 4475 | 4475 | 4475 | 4460 | 1216 |
| 400 | 20240402 | 115300 | 4170343885 | 4480 | 4475 | 4485 | 4475 | 264 |
| 401 | 20240402 | 115200 | 4169162200 | 4475 | 4475 | 4475 | 4470 | 109 |
| 402 | 20240402 | 115100 | 4168674925 | 4475 | 4475 | 4475 | 4475 | 0 |
| 403 | 20240402 | 115000 | 4168674925 | 4475 | 4475 | 4480 | 4460 | 649 |
| 404 | 20240402 | 114900 | 4165778285 | 4470 | 4485 | 4485 | 4470 | 414 |
| 405 | 20240402 | 114800 | 4163927525 | 4460 | 4480 | 4485 | 4460 | 2220 |
| 406 | 20240402 | 114700 | 4154006440 | 4480 | 4480 | 4485 | 4475 | 242 |
| 407 | 20240402 | 114600 | 4152922775 | 4465 | 4485 | 4485 | 4465 | 6834 |
| 408 | 20240402 | 114500 | 4122361700 | 4475 | 4485 | 4485 | 4475 | 1752 |
| 409 | 20240402 | 114400 | 4114515835 | 4485 | 4485 | 4485 | 4475 | 1079 |
| 410 | 20240402 | 114300 | 4109685225 | 4485 | 4485 | 4485 | 4480 | 255 |
| 411 | 20240402 | 114200 | 4108542445 | 4485 | 4490 | 4490 | 4485 | 916 |
| 412 | 20240402 | 114100 | 4104433020 | 4490 | 4485 | 4490 | 4485 | 140 |
| 413 | 20240402 | 114000 | 4103805115 | 4485 | 4475 | 4485 | 4475 | 936 |
| 414 | 20240402 | 113900 | 4099616495 | 4475 | 4485 | 4485 | 4475 | 1090 |
| 415 | 20240402 | 113800 | 4094738665 | 4480 | 4480 | 4485 | 4480 | 205 |
| 416 | 20240402 | 113700 | 4093820245 | 4480 | 4470 | 4485 | 4470 | 312 |
| 417 | 20240402 | 113600 | 4092421055 | 4470 | 4480 | 4485 | 4470 | 2541 |
| 418 | 20240402 | 113500 | 4081052150 | 4480 | 4480 | 4485 | 4475 | 1124 |
| 419 | 20240402 | 113400 | 4076020215 | 4485 | 4480 | 4485 | 4480 | 1512 |
| 420 | 20240402 | 113300 | 4069246450 | 4485 | 4490 | 4490 | 4480 | 1272 |
| 421 | 20240402 | 113200 | 4063537670 | 4490 | 4485 | 4490 | 4480 | 1701 |
| 422 | 20240402 | 113100 | 4055906115 | 4485 | 4470 | 4485 | 4465 | 909 |
| 423 | 20240402 | 113000 | 4051842935 | 4470 | 4460 | 4470 | 4460 | 2092 |
| 424 | 20240402 | 112900 | 4042509185 | 4460 | 4465 | 4465 | 4455 | 1618 |
| 425 | 20240402 | 112800 | 4035292875 | 4470 | 4460 | 4470 | 4460 | 331 |
| 426 | 20240402 | 112700 | 4033815725 | 4460 | 4455 | 4470 | 4450 | 724 |
| 427 | 20240402 | 112600 | 4030593270 | 4470 | 4470 | 4470 | 4450 | 3885 |
| 428 | 20240402 | 112500 | 4013277080 | 4470 | 4470 | 4475 | 4460 | 3737 |
| 429 | 20240402 | 112400 | 3996593255 | 4475 | 4465 | 4475 | 4460 | 1411 |
| 430 | 20240402 | 112300 | 3990289705 | 4470 | 4470 | 4470 | 4465 | 3094 |
| 431 | 20240402 | 112200 | 3976468885 | 4470 | 4485 | 4485 | 4465 | 2396 |
| 432 | 20240402 | 112100 | 3965757280 | 4485 | 4475 | 4490 | 4465 | 2912 |
| 433 | 20240402 | 112000 | 3952714255 | 4475 | 4505 | 4505 | 4460 | 33055 |
| 434 | 20240402 | 111900 | 3804491840 | 4500 | 4515 | 4515 | 4500 | 256 |
| 435 | 20240402 | 111800 | 3803339025 | 4515 | 4515 | 4520 | 4500 | 120 |
| 436 | 20240402 | 111700 | 3802798630 | 4520 | 4515 | 4520 | 4515 | 1195 |
| 437 | 20240402 | 111600 | 3797403125 | 4515 | 4505 | 4515 | 4500 | 1132 |
| 438 | 20240402 | 111500 | 3792307075 | 4505 | 4505 | 4505 | 4500 | 1334 |
| 439 | 20240402 | 111400 | 3786297435 | 4505 | 4505 | 4510 | 4500 | 3651 |
| 440 | 20240402 | 111300 | 3769855570 | 4505 | 4505 | 4505 | 4505 | 704 |
| 441 | 20240402 | 111200 | 3766684050 | 4505 | 4510 | 4510 | 4505 | 3027 |
| 442 | 20240402 | 111100 | 3753047165 | 4510 | 4510 | 4510 | 4505 | 324 |
| 443 | 20240402 | 111000 | 3751587380 | 4515 | 4515 | 4515 | 4500 | 18155 |
| 444 | 20240402 | 110900 | 3669796725 | 4520 | 4520 | 4520 | 4515 | 2116 |
| 445 | 20240402 | 110800 | 3660242150 | 4520 | 4520 | 4525 | 4520 | 3438 |
| 446 | 20240402 | 110700 | 3644702385 | 4525 | 4520 | 4525 | 4520 | 6 |
| 447 | 20240402 | 110600 | 3644675260 | 4520 | 4525 | 4525 | 4520 | 552 |
| 448 | 20240402 | 110500 | 3642179960 | 4525 | 4520 | 4525 | 4520 | 892 |
| 449 | 20240402 | 110400 | 3638148070 | 4520 | 4525 | 4530 | 4520 | 490 |
| 450 | 20240402 | 110300 | 3635931710 | 4525 | 4520 | 4525 | 4520 | 550 |
| 451 | 20240402 | 110200 | 3633443150 | 4525 | 4530 | 4530 | 4525 | 307 |
| 452 | 20240402 | 110100 | 3632053510 | 4530 | 4525 | 4530 | 4520 | 1012 |
| 453 | 20240402 | 110000 | 3627478470 | 4525 | 4525 | 4530 | 4520 | 1239 |
| 454 | 20240402 | 105900 | 3621872515 | 4525 | 4525 | 4525 | 4525 | 0 |
| 455 | 20240402 | 105800 | 3621872515 | 4525 | 4525 | 4530 | 4520 | 217 |
| 456 | 20240402 | 105700 | 3620891015 | 4520 | 4520 | 4530 | 4520 | 1228 |
| 457 | 20240402 | 105600 | 3615339565 | 4525 | 4525 | 4530 | 4520 | 551 |
| 458 | 20240402 | 105500 | 3612846305 | 4530 | 4525 | 4530 | 4525 | 108 |
| 459 | 20240402 | 105400 | 3612357595 | 4530 | 4530 | 4530 | 4515 | 506 |
| 460 | 20240402 | 105300 | 3610072145 | 4530 | 4525 | 4530 | 4520 | 1120 |
| 461 | 20240402 | 105200 | 3605008695 | 4520 | 4525 | 4530 | 4520 | 225 |
| 462 | 20240402 | 105100 | 3603990470 | 4525 | 4515 | 4525 | 4515 | 110 |
| 463 | 20240402 | 105000 | 3603493720 | 4515 | 4515 | 4515 | 4515 | 495 |
| 464 | 20240402 | 104900 | 3601258795 | 4515 | 4510 | 4520 | 4510 | 6306 |
| 465 | 20240402 | 104800 | 3572791200 | 4515 | 4515 | 4515 | 4515 | 5 |
| 466 | 20240402 | 104700 | 3572768625 | 4515 | 4515 | 4520 | 4515 | 1795 |
| 467 | 20240402 | 104600 | 3564664195 | 4515 | 4515 | 4515 | 4515 | 26 |
| 468 | 20240402 | 104500 | 3564546805 | 4515 | 4515 | 4515 | 4505 | 7198 |
| 469 | 20240402 | 104400 | 3532088145 | 4515 | 4515 | 4520 | 4510 | 1789 |
| 470 | 20240402 | 104300 | 3524010090 | 4520 | 4515 | 4520 | 4515 | 68 |
| 471 | 20240402 | 104200 | 3523702970 | 4515 | 4510 | 4515 | 4510 | 66 |
| 472 | 20240402 | 104100 | 3523405250 | 4510 | 4505 | 4510 | 4505 | 2003 |
| 473 | 20240402 | 104000 | 3514381730 | 4505 | 4510 | 4515 | 4505 | 2530 |
| 474 | 20240402 | 103900 | 3502975570 | 4505 | 4515 | 4515 | 4505 | 1416 |
| 475 | 20240402 | 103800 | 3496591065 | 4515 | 4510 | 4515 | 4510 | 251 |
| 476 | 20240402 | 103700 | 3495458380 | 4515 | 4515 | 4515 | 4510 | 152 |
| 477 | 20240402 | 103600 | 3494772400 | 4515 | 4510 | 4515 | 4505 | 503 |
| 478 | 20240402 | 103500 | 3492503590 | 4510 | 4510 | 4510 | 4510 | 1268 |
| 479 | 20240402 | 103400 | 3486784910 | 4515 | 4515 | 4515 | 4515 | 8 |
| 480 | 20240402 | 103300 | 3486748790 | 4515 | 4515 | 4515 | 4515 | 36 |
| 481 | 20240402 | 103200 | 3486586250 | 4510 | 4510 | 4510 | 4500 | 1926 |
| 482 | 20240402 | 103100 | 3477910170 | 4510 | 4515 | 4520 | 4500 | 3036 |
| 483 | 20240402 | 103000 | 3464222330 | 4525 | 4525 | 4525 | 4510 | 420 |
| 484 | 20240402 | 102900 | 3462326550 | 4510 | 4525 | 4530 | 4510 | 2227 |
| 485 | 20240402 | 102800 | 3452270880 | 4520 | 4505 | 4520 | 4505 | 714 |
| 486 | 20240402 | 102700 | 3449046845 | 4515 | 4515 | 4520 | 4505 | 1677 |
| 487 | 20240402 | 102600 | 3441470710 | 4510 | 4505 | 4520 | 4500 | 6171 |
| 488 | 20240402 | 102500 | 3413681390 | 4505 | 4505 | 4510 | 4505 | 879 |
| 489 | 20240402 | 102400 | 3409720840 | 4510 | 4510 | 4510 | 4505 | 520 |
| 490 | 20240402 | 102300 | 3407376830 | 4510 | 4505 | 4510 | 4505 | 3486 |
| 491 | 20240402 | 102200 | 3391672100 | 4505 | 4510 | 4510 | 4505 | 695 |
| 492 | 20240402 | 102100 | 3388540955 | 4510 | 4510 | 4510 | 4505 | 1005 |
| 493 | 20240402 | 102000 | 3384010905 | 4510 | 4520 | 4520 | 4510 | 536 |
| 494 | 20240402 | 101900 | 3381591405 | 4515 | 4505 | 4515 | 4505 | 1669 |
| 495 | 20240402 | 101800 | 3374067355 | 4505 | 4510 | 4510 | 4500 | 1060 |
| 496 | 20240402 | 101700 | 3369291975 | 4510 | 4505 | 4510 | 4500 | 14456 |
| 497 | 20240402 | 101600 | 3304178535 | 4510 | 4520 | 4520 | 4505 | 12409 |
| 498 | 20240402 | 101500 | 3248205880 | 4520 | 4520 | 4525 | 4515 | 1783 |
| 499 | 20240402 | 101400 | 3240146895 | 4520 | 4515 | 4520 | 4515 | 1954 |
| 500 | 20240402 | 101300 | 3231322125 | 4515 | 4525 | 4525 | 4515 | 17095 |
| 501 | 20240402 | 101200 | 3154096245 | 4525 | 4535 | 4540 | 4520 | 4480 |
| 502 | 20240402 | 101100 | 3133831570 | 4535 | 4530 | 4535 | 4525 | 262 |
| 503 | 20240402 | 101000 | 3132644725 | 4530 | 4530 | 4535 | 4525 | 12201 |
| 504 | 20240402 | 100900 | 3077426230 | 4540 | 4535 | 4540 | 4525 | 1598 |
| 505 | 20240402 | 100800 | 3070187855 | 4530 | 4530 | 4530 | 4525 | 1947 |
| 506 | 20240402 | 100700 | 3061367950 | 4525 | 4530 | 4535 | 4525 | 3512 |
| 507 | 20240402 | 100600 | 3045471055 | 4530 | 4525 | 4535 | 4525 | 5414 |
| 508 | 20240402 | 100500 | 3020964380 | 4525 | 4525 | 4535 | 4525 | 7427 |
| 509 | 20240402 | 100400 | 2987333760 | 4525 | 4535 | 4540 | 4525 | 18706 |
| 510 | 20240402 | 100300 | 2902635675 | 4540 | 4550 | 4550 | 4540 | 9906 |
| 511 | 20240402 | 100200 | 2857597045 | 4550 | 4550 | 4560 | 4550 | 1523 |
| 512 | 20240402 | 100100 | 2850663885 | 4550 | 4570 | 4570 | 4550 | 17123 |
| 513 | 20240402 | 100000 | 2772593245 | 4570 | 4570 | 4570 | 4565 | 2525 |
| 514 | 20240402 | 095900 | 2761054040 | 4575 | 4570 | 4575 | 4570 | 1913 |
| 515 | 20240402 | 095800 | 2752311620 | 4575 | 4570 | 4575 | 4570 | 914 |
| 516 | 20240402 | 095700 | 2748133530 | 4570 | 4575 | 4575 | 4570 | 2657 |
| 517 | 20240402 | 095600 | 2735991000 | 4575 | 4575 | 4580 | 4570 | 32 |
| 518 | 20240402 | 095500 | 2735844700 | 4580 | 4575 | 4580 | 4570 | 410 |
| 519 | 20240402 | 095400 | 2733970405 | 4580 | 4570 | 4590 | 4570 | 2583 |
| 520 | 20240402 | 095300 | 2722152005 | 4570 | 4570 | 4570 | 4565 | 1217 |
| 521 | 20240402 | 095200 | 2716594470 | 4565 | 4575 | 4575 | 4565 | 1134 |
| 522 | 20240402 | 095100 | 2711412880 | 4575 | 4580 | 4580 | 4570 | 1439 |
| 523 | 20240402 | 095000 | 2704829855 | 4580 | 4565 | 4580 | 4565 | 311 |
| 524 | 20240402 | 094900 | 2703406750 | 4565 | 4580 | 4580 | 4565 | 8045 |
| 525 | 20240402 | 094800 | 2666648850 | 4580 | 4595 | 4595 | 4575 | 2533 |
| 526 | 20240402 | 094700 | 2655023260 | 4595 | 4580 | 4595 | 4580 | 11752 |
| 527 | 20240402 | 094600 | 2601027080 | 4580 | 4585 | 4585 | 4570 | 5454 |
| 528 | 20240402 | 094500 | 2576089410 | 4580 | 4580 | 4580 | 4575 | 360 |
| 529 | 20240402 | 094400 | 2574440620 | 4575 | 4570 | 4575 | 4570 | 189 |
| 530 | 20240402 | 094300 | 2573576385 | 4570 | 4570 | 4570 | 4570 | 801 |
| 531 | 20240402 | 094200 | 2569915815 | 4575 | 4565 | 4575 | 4565 | 2759 |
| 532 | 20240402 | 094100 | 2557314685 | 4565 | 4575 | 4575 | 4565 | 4927 |
| 533 | 20240402 | 094000 | 2534802065 | 4575 | 4590 | 4590 | 4575 | 4266 |
| 534 | 20240402 | 093900 | 2515261265 | 4595 | 4590 | 4605 | 4590 | 825 |
| 535 | 20240402 | 093800 | 2511470760 | 4590 | 4610 | 4610 | 4590 | 11888 |
| 536 | 20240402 | 093700 | 2456734540 | 4610 | 4600 | 4610 | 4600 | 357 |
| 537 | 20240402 | 093600 | 2455092320 | 4595 | 4610 | 4620 | 4595 | 3131 |
| 538 | 20240402 | 093500 | 2440661320 | 4615 | 4600 | 4620 | 4600 | 940 |
| 539 | 20240402 | 093400 | 2436324490 | 4600 | 4575 | 4600 | 4575 | 1820 |
| 540 | 20240402 | 093300 | 2427969120 | 4575 | 4555 | 4580 | 4550 | 9951 |
| 541 | 20240402 | 093200 | 2382572015 | 4555 | 4555 | 4560 | 4555 | 851 |
| 542 | 20240402 | 093100 | 2378694625 | 4555 | 4565 | 4570 | 4555 | 2472 |
| 543 | 20240402 | 093000 | 2367417590 | 4565 | 4565 | 4570 | 4565 | 392 |
| 544 | 20240402 | 092900 | 2365627835 | 4565 | 4570 | 4570 | 4560 | 232 |
| 545 | 20240402 | 092800 | 2364569630 | 4570 | 4550 | 4570 | 4550 | 5995 |
| 546 | 20240402 | 092700 | 2337284160 | 4550 | 4565 | 4575 | 4550 | 10901 |
| 547 | 20240402 | 092600 | 2287644890 | 4565 | 4560 | 4565 | 4550 | 5494 |
| 548 | 20240402 | 092500 | 2262616515 | 4560 | 4560 | 4560 | 4555 | 3336 |
| 549 | 20240402 | 092400 | 2247414720 | 4565 | 4565 | 4570 | 4555 | 4496 |
| 550 | 20240402 | 092300 | 2226912145 | 4580 | 4575 | 4585 | 4560 | 5623 |
| 551 | 20240402 | 092200 | 2201180680 | 4575 | 4585 | 4585 | 4555 | 1280 |
| 552 | 20240402 | 092100 | 2195342840 | 4560 | 4560 | 4585 | 4550 | 12635 |
| 553 | 20240402 | 092000 | 2137793875 | 4560 | 4590 | 4590 | 4560 | 32232 |
| 554 | 20240402 | 091900 | 1990286095 | 4590 | 4595 | 4610 | 4585 | 8176 |
| 555 | 20240402 | 091800 | 1952755675 | 4590 | 4605 | 4605 | 4590 | 20922 |
| 556 | 20240402 | 091700 | 1856597765 | 4605 | 4610 | 4610 | 4600 | 11179 |
| 557 | 20240402 | 091600 | 1805130950 | 4610 | 4605 | 4615 | 4605 | 4825 |
| 558 | 20240402 | 091500 | 1782896095 | 4605 | 4630 | 4635 | 4605 | 16575 |
| 559 | 20240402 | 091400 | 1706434260 | 4640 | 4645 | 4645 | 4630 | 12116 |
| 560 | 20240402 | 091300 | 1650225505 | 4640 | 4645 | 4660 | 4640 | 8728 |
| 561 | 20240402 | 091200 | 1609666235 | 4655 | 4660 | 4660 | 4645 | 20188 |
| 562 | 20240402 | 091100 | 1515775795 | 4660 | 4665 | 4670 | 4650 | 10597 |
| 563 | 20240402 | 091000 | 1466421630 | 4670 | 4650 | 4670 | 4650 | 3138 |
| 564 | 20240402 | 090900 | 1451787660 | 4655 | 4670 | 4675 | 4655 | 7806 |
| 565 | 20240402 | 090800 | 1415392925 | 4670 | 4650 | 4675 | 4640 | 8926 |
| 566 | 20240402 | 090700 | 1373906575 | 4650 | 4660 | 4660 | 4640 | 26679 |
| 567 | 20240402 | 090600 | 1249857100 | 4660 | 4700 | 4705 | 4660 | 42372 |
| 568 | 20240402 | 090500 | 1051425895 | 4705 | 4700 | 4705 | 4685 | 13515 |
| 569 | 20240402 | 090400 | 987923515 | 4695 | 4695 | 4705 | 4665 | 31061 |
| 570 | 20240402 | 090300 | 842330180 | 4700 | 4695 | 4725 | 4665 | 49067 |
| 571 | 20240402 | 090200 | 611792060 | 4700 | 4615 | 4760 | 4600 | 74695 |
| 572 | 20240402 | 090100 | 260173960 | 4615 | 4630 | 4630 | 4595 | 18149 |
| 573 | 20240402 | 090000 | 176565835 | 4610 | 4625 | 4630 | 4600 | 37062 |