28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 29080 |
| 3 | 20240403 | 183000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20240403 | 182900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20240403 | 182800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20240403 | 182700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20240403 | 182600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20240403 | 182500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20240403 | 182400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20240403 | 182300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20240403 | 182200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20240403 | 182100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20240403 | 182000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20240403 | 181900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20240403 | 181800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20240403 | 181700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20240403 | 181600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20240403 | 181500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20240403 | 181400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20240403 | 181300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20240403 | 181200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20240403 | 181100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20240403 | 181000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20240403 | 180900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20240403 | 180800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20240403 | 180700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20240403 | 180600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20240403 | 180500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20240403 | 180400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20240403 | 180300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20240403 | 180200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20240403 | 180100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 29080 |
| 33 | 20240403 | 180000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20240403 | 175900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20240403 | 175800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20240403 | 175700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20240403 | 175600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20240403 | 175500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20240403 | 175400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20240403 | 175300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20240403 | 175200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20240403 | 175100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20240403 | 175000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20240403 | 174900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20240403 | 174800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20240403 | 174700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20240403 | 174600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20240403 | 174500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20240403 | 174400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20240403 | 174300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20240403 | 174200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20240403 | 174100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20240403 | 174000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20240403 | 173900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20240403 | 173800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20240403 | 173700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20240403 | 173600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20240403 | 173500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20240403 | 173400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20240403 | 173300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20240403 | 173200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20240403 | 173100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 29080 |
| 63 | 20240403 | 173000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20240403 | 172900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20240403 | 172800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20240403 | 172700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20240403 | 172600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20240403 | 172500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20240403 | 172400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20240403 | 172300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20240403 | 172200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20240403 | 172100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20240403 | 172000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20240403 | 171900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20240403 | 171800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20240403 | 171700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20240403 | 171600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20240403 | 171500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20240403 | 171400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20240403 | 171300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20240403 | 171200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20240403 | 171100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20240403 | 171000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20240403 | 170900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20240403 | 170800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20240403 | 170700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20240403 | 170600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20240403 | 170500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20240403 | 170400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20240403 | 170300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20240403 | 170200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20240403 | 170100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 29080 |
| 93 | 20240403 | 170000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20240403 | 165900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20240403 | 165800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20240403 | 165700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20240403 | 165600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20240403 | 165500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20240403 | 165400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20240403 | 165300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20240403 | 165200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20240403 | 165100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20240403 | 165000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20240403 | 164900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20240403 | 164800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20240403 | 164700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20240403 | 164600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20240403 | 164500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20240403 | 164400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20240403 | 164300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20240403 | 164200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20240403 | 164100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20240403 | 164000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20240403 | 163900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20240403 | 163800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20240403 | 163700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20240403 | 163600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20240403 | 163500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20240403 | 163400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20240403 | 163300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20240403 | 163200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20240403 | 163100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 29080 |
| 123 | 20240403 | 163000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20240403 | 162900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20240403 | 162800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20240403 | 162700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20240403 | 162600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20240403 | 162500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20240403 | 162400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20240403 | 162300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20240403 | 162200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20240403 | 162100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20240403 | 162000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20240403 | 161900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20240403 | 161800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20240403 | 161700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20240403 | 161600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20240403 | 161500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20240403 | 161400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20240403 | 161300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20240403 | 161200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20240403 | 161100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20240403 | 161000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20240403 | 160900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20240403 | 160800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20240403 | 160700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20240403 | 160600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20240403 | 160500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20240403 | 160400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20240403 | 160300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20240403 | 160200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20240403 | 160100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 29080 |
| 153 | 20240403 | 160000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20240403 | 155900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20240403 | 155800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20240403 | 155700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20240403 | 155600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20240403 | 155500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20240403 | 155400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20240403 | 155300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20240403 | 155200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20240403 | 155100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20240403 | 155000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20240403 | 154900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20240403 | 154800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20240403 | 154700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20240403 | 154600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20240403 | 154500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20240403 | 154400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20240403 | 154300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20240403 | 154200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20240403 | 154100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20240403 | 154000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20240403 | 153900 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20240403 | 153800 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20240403 | 153700 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20240403 | 153600 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20240403 | 153500 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20240403 | 153400 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20240403 | 153300 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20240403 | 153200 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20240403 | 153100 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 29080 |
| 183 | 20240403 | 153000 | 3115158965 | 4405 | 4405 | 4405 | 4405 | 29080 |
| 184 | 20240403 | 152900 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20240403 | 152800 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20240403 | 152700 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20240403 | 152600 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20240403 | 152500 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20240403 | 152400 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20240403 | 152300 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20240403 | 152200 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20240403 | 152100 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20240403 | 152000 | 2987061565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20240403 | 151900 | 2987061565 | 4410 | 4415 | 4420 | 4405 | 9892 |
| 195 | 20240403 | 151800 | 2943436980 | 4415 | 4425 | 4425 | 4415 | 2914 |
| 196 | 20240403 | 151700 | 2930563675 | 4425 | 4425 | 4430 | 4415 | 6210 |
| 197 | 20240403 | 151600 | 2903108890 | 4425 | 4425 | 4430 | 4420 | 820 |
| 198 | 20240403 | 151500 | 2899480230 | 4425 | 4425 | 4430 | 4420 | 3310 |
| 199 | 20240403 | 151400 | 2884842370 | 4420 | 4435 | 4435 | 4420 | 7521 |
| 200 | 20240403 | 151300 | 2851567030 | 4435 | 4430 | 4440 | 4430 | 860 |
| 201 | 20240403 | 151200 | 2847754615 | 4430 | 4435 | 4440 | 4430 | 702 |
| 202 | 20240403 | 151100 | 2844641010 | 4430 | 4440 | 4440 | 4430 | 996 |
| 203 | 20240403 | 151000 | 2840227165 | 4440 | 4430 | 4440 | 4430 | 6658 |
| 204 | 20240403 | 150900 | 2810699115 | 4435 | 4425 | 4435 | 4425 | 1096 |
| 205 | 20240403 | 150800 | 2805845105 | 4425 | 4430 | 4430 | 4420 | 6424 |
| 206 | 20240403 | 150700 | 2777426180 | 4430 | 4435 | 4435 | 4425 | 6882 |
| 207 | 20240403 | 150600 | 2746931955 | 4440 | 4440 | 4445 | 4440 | 1645 |
| 208 | 20240403 | 150500 | 2739628040 | 4440 | 4435 | 4440 | 4435 | 2108 |
| 209 | 20240403 | 150400 | 2730276490 | 4440 | 4440 | 4445 | 4435 | 4301 |
| 210 | 20240403 | 150300 | 2711190930 | 4440 | 4440 | 4445 | 4440 | 3027 |
| 211 | 20240403 | 150200 | 2697749935 | 4440 | 4450 | 4455 | 4440 | 14920 |
| 212 | 20240403 | 150100 | 2631372395 | 4450 | 4455 | 4455 | 4450 | 2763 |
| 213 | 20240403 | 150000 | 2619073230 | 4455 | 4450 | 4455 | 4450 | 2423 |
| 214 | 20240403 | 145900 | 2608290215 | 4455 | 4460 | 4460 | 4455 | 7306 |
| 215 | 20240403 | 145800 | 2575741520 | 4455 | 4460 | 4460 | 4455 | 1284 |
| 216 | 20240403 | 145700 | 2570018785 | 4460 | 4455 | 4460 | 4455 | 99 |
| 217 | 20240403 | 145600 | 2569577655 | 4455 | 4455 | 4460 | 4455 | 1117 |
| 218 | 20240403 | 145500 | 2564598800 | 4460 | 4455 | 4460 | 4455 | 238 |
| 219 | 20240403 | 145400 | 2563537645 | 4465 | 4460 | 4465 | 4460 | 361 |
| 220 | 20240403 | 145300 | 2561927510 | 4460 | 4465 | 4465 | 4460 | 1468 |
| 221 | 20240403 | 145200 | 2555380225 | 4460 | 4465 | 4465 | 4460 | 4201 |
| 222 | 20240403 | 145100 | 2536638755 | 4465 | 4470 | 4470 | 4465 | 1331 |
| 223 | 20240403 | 145000 | 2530691350 | 4470 | 4465 | 4470 | 4465 | 1232 |
| 224 | 20240403 | 144900 | 2525187215 | 4465 | 4465 | 4465 | 4460 | 753 |
| 225 | 20240403 | 144800 | 2521828075 | 4460 | 4460 | 4460 | 4455 | 2980 |
| 226 | 20240403 | 144700 | 2508549420 | 4460 | 4460 | 4460 | 4455 | 238 |
| 227 | 20240403 | 144600 | 2507488550 | 4460 | 4460 | 4460 | 4455 | 186 |
| 228 | 20240403 | 144500 | 2506659855 | 4455 | 4460 | 4465 | 4455 | 1138 |
| 229 | 20240403 | 144400 | 2501585425 | 4460 | 4465 | 4465 | 4460 | 378 |
| 230 | 20240403 | 144300 | 2499899035 | 4460 | 4460 | 4460 | 4460 | 2905 |
| 231 | 20240403 | 144200 | 2486942735 | 4460 | 4455 | 4465 | 4455 | 30 |
| 232 | 20240403 | 144100 | 2486808845 | 4455 | 4460 | 4465 | 4455 | 1817 |
| 233 | 20240403 | 144000 | 2478704950 | 4460 | 4465 | 4465 | 4460 | 4041 |
| 234 | 20240403 | 143900 | 2460681490 | 4460 | 4465 | 4465 | 4460 | 160 |
| 235 | 20240403 | 143800 | 2459967795 | 4465 | 4465 | 4470 | 4460 | 434 |
| 236 | 20240403 | 143700 | 2458029435 | 4460 | 4460 | 4465 | 4460 | 218 |
| 237 | 20240403 | 143600 | 2457056200 | 4465 | 4460 | 4465 | 4455 | 2420 |
| 238 | 20240403 | 143500 | 2446270000 | 4460 | 4460 | 4460 | 4455 | 698 |
| 239 | 20240403 | 143400 | 2443157360 | 4460 | 4460 | 4460 | 4455 | 700 |
| 240 | 20240403 | 143300 | 2440035365 | 4460 | 4460 | 4465 | 4455 | 4664 |
| 241 | 20240403 | 143200 | 2419233740 | 4460 | 4460 | 4465 | 4460 | 932 |
| 242 | 20240403 | 143100 | 2415075190 | 4465 | 4460 | 4465 | 4460 | 13 |
| 243 | 20240403 | 143000 | 2415017200 | 4460 | 4460 | 4460 | 4460 | 165 |
| 244 | 20240403 | 142900 | 2414281300 | 4460 | 4465 | 4465 | 4460 | 208 |
| 245 | 20240403 | 142800 | 2413352585 | 4465 | 4465 | 4465 | 4465 | 21 |
| 246 | 20240403 | 142700 | 2413258820 | 4460 | 4460 | 4465 | 4460 | 1002 |
| 247 | 20240403 | 142600 | 2408784900 | 4465 | 4465 | 4465 | 4460 | 180 |
| 248 | 20240403 | 142500 | 2407981650 | 4460 | 4465 | 4465 | 4460 | 401 |
| 249 | 20240403 | 142400 | 2406192090 | 4460 | 4460 | 4460 | 4455 | 1867 |
| 250 | 20240403 | 142300 | 2397867440 | 4460 | 4460 | 4465 | 4455 | 15314 |
| 251 | 20240403 | 142200 | 2329568080 | 4460 | 4465 | 4465 | 4460 | 74 |
| 252 | 20240403 | 142100 | 2329238025 | 4460 | 4465 | 4465 | 4460 | 858 |
| 253 | 20240403 | 142000 | 2325407065 | 4470 | 4460 | 4470 | 4460 | 684 |
| 254 | 20240403 | 141900 | 2322353415 | 4460 | 4465 | 4465 | 4460 | 105 |
| 255 | 20240403 | 141800 | 2321884600 | 4465 | 4465 | 4465 | 4460 | 1343 |
| 256 | 20240403 | 141700 | 2315891415 | 4465 | 4470 | 4470 | 4460 | 1114 |
| 257 | 20240403 | 141600 | 2310918015 | 4465 | 4465 | 4465 | 4460 | 3382 |
| 258 | 20240403 | 141500 | 2295817390 | 4465 | 4460 | 4465 | 4460 | 478 |
| 259 | 20240403 | 141400 | 2293684130 | 4460 | 4465 | 4465 | 4460 | 930 |
| 260 | 20240403 | 141300 | 2289531685 | 4465 | 4470 | 4470 | 4465 | 3323 |
| 261 | 20240403 | 141200 | 2274693980 | 4465 | 4470 | 4470 | 4465 | 648 |
| 262 | 20240403 | 141100 | 2271800065 | 4465 | 4465 | 4470 | 4465 | 1450 |
| 263 | 20240403 | 141000 | 2265325795 | 4470 | 4470 | 4480 | 4465 | 3969 |
| 264 | 20240403 | 140900 | 2247601260 | 4480 | 4480 | 4480 | 4480 | 372 |
| 265 | 20240403 | 140800 | 2245934700 | 4480 | 4465 | 4480 | 4465 | 1228 |
| 266 | 20240403 | 140700 | 2240449785 | 4470 | 4470 | 4470 | 4470 | 2944 |
| 267 | 20240403 | 140600 | 2227290105 | 4470 | 4470 | 4475 | 4470 | 648 |
| 268 | 20240403 | 140500 | 2224393030 | 4475 | 4475 | 4480 | 4470 | 204 |
| 269 | 20240403 | 140400 | 2223480130 | 4470 | 4470 | 4475 | 4470 | 608 |
| 270 | 20240403 | 140300 | 2220762050 | 4470 | 4470 | 4475 | 4470 | 311 |
| 271 | 20240403 | 140200 | 2219371235 | 4475 | 4475 | 4475 | 4475 | 101 |
| 272 | 20240403 | 140100 | 2218919260 | 4470 | 4475 | 4475 | 4470 | 4592 |
| 273 | 20240403 | 140000 | 2198391600 | 4470 | 4475 | 4475 | 4470 | 6 |
| 274 | 20240403 | 135900 | 2198364755 | 4470 | 4470 | 4470 | 4470 | 500 |
| 275 | 20240403 | 135800 | 2196129755 | 4475 | 4470 | 4475 | 4470 | 54 |
| 276 | 20240403 | 135700 | 2195888115 | 4475 | 4475 | 4475 | 4470 | 151 |
| 277 | 20240403 | 135600 | 2195212395 | 4470 | 4480 | 4480 | 4470 | 1158 |
| 278 | 20240403 | 135500 | 2190030250 | 4480 | 4475 | 4480 | 4475 | 104 |
| 279 | 20240403 | 135400 | 2189564335 | 4480 | 4480 | 4480 | 4475 | 6 |
| 280 | 20240403 | 135300 | 2189537460 | 4480 | 4480 | 4480 | 4475 | 314 |
| 281 | 20240403 | 135200 | 2188130745 | 4480 | 4475 | 4480 | 4475 | 37 |
| 282 | 20240403 | 135100 | 2187965155 | 4480 | 4475 | 4480 | 4475 | 64 |
| 283 | 20240403 | 135000 | 2187678520 | 4480 | 4480 | 4480 | 4470 | 532 |
| 284 | 20240403 | 134900 | 2185298925 | 4480 | 4475 | 4480 | 4475 | 62 |
| 285 | 20240403 | 134800 | 2185021175 | 4480 | 4480 | 4480 | 4475 | 66 |
| 286 | 20240403 | 134700 | 2184725795 | 4480 | 4470 | 4480 | 4470 | 1353 |
| 287 | 20240403 | 134600 | 2178672155 | 4475 | 4470 | 4475 | 4470 | 1203 |
| 288 | 20240403 | 134500 | 2173294005 | 4470 | 4470 | 4470 | 4470 | 501 |
| 289 | 20240403 | 134400 | 2171054535 | 4475 | 4480 | 4480 | 4470 | 1390 |
| 290 | 20240403 | 134300 | 2164834265 | 4475 | 4475 | 4475 | 4475 | 273 |
| 291 | 20240403 | 134200 | 2163612590 | 4475 | 4475 | 4475 | 4475 | 171 |
| 292 | 20240403 | 134100 | 2162847365 | 4480 | 4480 | 4480 | 4475 | 142 |
| 293 | 20240403 | 134000 | 2162211305 | 4475 | 4480 | 4480 | 4475 | 23 |
| 294 | 20240403 | 133900 | 2162108275 | 4480 | 4475 | 4480 | 4475 | 3 |
| 295 | 20240403 | 133800 | 2162094840 | 4480 | 4475 | 4480 | 4475 | 44 |
| 296 | 20240403 | 133700 | 2161897875 | 4480 | 4480 | 4480 | 4475 | 17 |
| 297 | 20240403 | 133600 | 2161821720 | 4480 | 4480 | 4480 | 4475 | 352 |
| 298 | 20240403 | 133500 | 2160246420 | 4475 | 4475 | 4480 | 4475 | 10 |
| 299 | 20240403 | 133400 | 2160201630 | 4475 | 4475 | 4480 | 4475 | 7 |
| 300 | 20240403 | 133300 | 2160170285 | 4475 | 4475 | 4475 | 4475 | 50 |
| 301 | 20240403 | 133200 | 2159946535 | 4475 | 4475 | 4475 | 4475 | 306 |
| 302 | 20240403 | 133100 | 2158577185 | 4470 | 4480 | 4480 | 4470 | 376 |
| 303 | 20240403 | 133000 | 2156893915 | 4475 | 4470 | 4475 | 4470 | 941 |
| 304 | 20240403 | 132900 | 2152687640 | 4470 | 4475 | 4480 | 4470 | 2693 |
| 305 | 20240403 | 132800 | 2140647400 | 4475 | 4470 | 4480 | 4470 | 1561 |
| 306 | 20240403 | 132700 | 2133659520 | 4475 | 4475 | 4480 | 4475 | 96 |
| 307 | 20240403 | 132600 | 2133229910 | 4470 | 4475 | 4480 | 4470 | 144 |
| 308 | 20240403 | 132500 | 2132585335 | 4475 | 4475 | 4480 | 4470 | 347 |
| 309 | 20240403 | 132400 | 2131034205 | 4480 | 4470 | 4480 | 4470 | 235 |
| 310 | 20240403 | 132300 | 2129983740 | 4475 | 4475 | 4480 | 4475 | 752 |
| 311 | 20240403 | 132200 | 2126618535 | 4480 | 4480 | 4480 | 4480 | 1 |
| 312 | 20240403 | 132100 | 2126614055 | 4475 | 4475 | 4480 | 4475 | 12 |
| 313 | 20240403 | 132000 | 2126560305 | 4480 | 4480 | 4480 | 4475 | 672 |
| 314 | 20240403 | 131900 | 2123552545 | 4475 | 4475 | 4480 | 4475 | 1530 |
| 315 | 20240403 | 131800 | 2116705785 | 4475 | 4475 | 4475 | 4475 | 791 |
| 316 | 20240403 | 131700 | 2113166060 | 4480 | 4480 | 4485 | 4475 | 3769 |
| 317 | 20240403 | 131600 | 2096292255 | 4475 | 4480 | 4480 | 4475 | 71 |
| 318 | 20240403 | 131500 | 2095974385 | 4480 | 4480 | 4480 | 4480 | 1 |
| 319 | 20240403 | 131400 | 2095969905 | 4480 | 4480 | 4480 | 4480 | 101 |
| 320 | 20240403 | 131300 | 2095517425 | 4475 | 4480 | 4485 | 4475 | 3072 |
| 321 | 20240403 | 131200 | 2081755455 | 4480 | 4480 | 4485 | 4480 | 1167 |
| 322 | 20240403 | 131100 | 2076526040 | 4485 | 4485 | 4485 | 4485 | 6 |
| 323 | 20240403 | 131000 | 2076499130 | 4485 | 4485 | 4485 | 4485 | 90 |
| 324 | 20240403 | 130900 | 2076095480 | 4480 | 4485 | 4485 | 4480 | 870 |
| 325 | 20240403 | 130800 | 2072197530 | 4480 | 4480 | 4480 | 4480 | 1102 |
| 326 | 20240403 | 130700 | 2067260570 | 4485 | 4485 | 4485 | 4485 | 92 |
| 327 | 20240403 | 130600 | 2066847950 | 4485 | 4485 | 4485 | 4485 | 41 |
| 328 | 20240403 | 130500 | 2066664065 | 4485 | 4485 | 4485 | 4480 | 1353 |
| 329 | 20240403 | 130400 | 2060600860 | 4485 | 4485 | 4485 | 4485 | 56 |
| 330 | 20240403 | 130300 | 2060349700 | 4485 | 4480 | 4485 | 4480 | 21 |
| 331 | 20240403 | 130200 | 2060255615 | 4485 | 4490 | 4490 | 4485 | 584 |
| 332 | 20240403 | 130100 | 2057636085 | 4490 | 4490 | 4495 | 4490 | 335 |
| 333 | 20240403 | 130000 | 2056131930 | 4495 | 4495 | 4495 | 4495 | 63 |
| 334 | 20240403 | 125900 | 2055848745 | 4495 | 4495 | 4495 | 4495 | 2 |
| 335 | 20240403 | 125800 | 2055839755 | 4495 | 4495 | 4495 | 4495 | 20 |
| 336 | 20240403 | 125700 | 2055749855 | 4495 | 4495 | 4495 | 4495 | 0 |
| 337 | 20240403 | 125600 | 2055749855 | 4495 | 4490 | 4495 | 4490 | 198 |
| 338 | 20240403 | 125500 | 2054860705 | 4500 | 4490 | 4500 | 4490 | 3 |
| 339 | 20240403 | 125400 | 2054847225 | 4500 | 4495 | 4500 | 4495 | 202 |
| 340 | 20240403 | 125300 | 2053939230 | 4500 | 4495 | 4500 | 4495 | 665 |
| 341 | 20240403 | 125200 | 2050950040 | 4495 | 4485 | 4495 | 4485 | 640 |
| 342 | 20240403 | 125100 | 2048076715 | 4485 | 4475 | 4485 | 4475 | 44 |
| 343 | 20240403 | 125000 | 2047879765 | 4475 | 4485 | 4485 | 4475 | 34 |
| 344 | 20240403 | 124900 | 2047727375 | 4485 | 4480 | 4485 | 4480 | 101 |
| 345 | 20240403 | 124800 | 2047274440 | 4475 | 4475 | 4475 | 4475 | 1042 |
| 346 | 20240403 | 124700 | 2042611490 | 4475 | 4470 | 4475 | 4470 | 445 |
| 347 | 20240403 | 124600 | 2040622325 | 4475 | 4485 | 4485 | 4475 | 544 |
| 348 | 20240403 | 124500 | 2038187905 | 4475 | 4475 | 4475 | 4475 | 1309 |
| 349 | 20240403 | 124400 | 2032330130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 350 | 20240403 | 124300 | 2032330130 | 4485 | 4485 | 4485 | 4485 | 581 |
| 351 | 20240403 | 124200 | 2029724345 | 4485 | 4485 | 4485 | 4475 | 1292 |
| 352 | 20240403 | 124100 | 2023942600 | 4475 | 4475 | 4475 | 4475 | 76 |
| 353 | 20240403 | 124000 | 2023602500 | 4475 | 4485 | 4485 | 4475 | 511 |
| 354 | 20240403 | 123900 | 2021313490 | 4485 | 4485 | 4485 | 4485 | 24 |
| 355 | 20240403 | 123800 | 2021205850 | 4485 | 4480 | 4485 | 4470 | 1080 |
| 356 | 20240403 | 123700 | 2016370255 | 4485 | 4475 | 4485 | 4475 | 775 |
| 357 | 20240403 | 123600 | 2012900330 | 4475 | 4470 | 4475 | 4470 | 242 |
| 358 | 20240403 | 123500 | 2011818585 | 4475 | 4475 | 4475 | 4475 | 7 |
| 359 | 20240403 | 123400 | 2011787260 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 360 | 20240403 | 123300 | 2007317260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 361 | 20240403 | 123200 | 2007317260 | 4475 | 4470 | 4475 | 4470 | 1843 |
| 362 | 20240403 | 123100 | 1999079045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 363 | 20240403 | 123000 | 1999079045 | 4470 | 4470 | 4470 | 4470 | 1 |
| 364 | 20240403 | 122900 | 1999074575 | 4470 | 4475 | 4475 | 4470 | 488 |
| 365 | 20240403 | 122800 | 1996893210 | 4475 | 4475 | 4475 | 4475 | 636 |
| 366 | 20240403 | 122700 | 1994047110 | 4470 | 4470 | 4475 | 4470 | 326 |
| 367 | 20240403 | 122600 | 1992588770 | 4465 | 4470 | 4470 | 4465 | 1402 |
| 368 | 20240403 | 122500 | 1986322025 | 4480 | 4480 | 4480 | 4470 | 225 |
| 369 | 20240403 | 122400 | 1985316025 | 4470 | 4480 | 4480 | 4470 | 201 |
| 370 | 20240403 | 122300 | 1984417545 | 4480 | 4480 | 4480 | 4480 | 1 |
| 371 | 20240403 | 122200 | 1984413065 | 4485 | 4485 | 4485 | 4470 | 502 |
| 372 | 20240403 | 122100 | 1982168530 | 4485 | 4485 | 4485 | 4470 | 3805 |
| 373 | 20240403 | 122000 | 1965143990 | 4480 | 4480 | 4485 | 4480 | 548 |
| 374 | 20240403 | 121900 | 1962688720 | 4480 | 4485 | 4485 | 4480 | 107 |
| 375 | 20240403 | 121800 | 1962209075 | 4485 | 4480 | 4485 | 4480 | 158 |
| 376 | 20240403 | 121700 | 1961501230 | 4485 | 4485 | 4490 | 4485 | 322 |
| 377 | 20240403 | 121600 | 1960056310 | 4485 | 4485 | 4485 | 4485 | 24 |
| 378 | 20240403 | 121500 | 1959948670 | 4485 | 4485 | 4485 | 4485 | 1 |
| 379 | 20240403 | 121400 | 1959944185 | 4485 | 4485 | 4485 | 4485 | 3 |
| 380 | 20240403 | 121300 | 1959930730 | 4480 | 4480 | 4480 | 4480 | 100 |
| 381 | 20240403 | 121200 | 1959482730 | 4480 | 4485 | 4485 | 4480 | 241 |
| 382 | 20240403 | 121100 | 1958403040 | 4485 | 4485 | 4485 | 4485 | 262 |
| 383 | 20240403 | 121000 | 1957227970 | 4490 | 4490 | 4490 | 4485 | 102 |
| 384 | 20240403 | 120900 | 1956770490 | 4485 | 4485 | 4490 | 4485 | 32 |
| 385 | 20240403 | 120800 | 1956626820 | 4490 | 4485 | 4490 | 4485 | 439 |
| 386 | 20240403 | 120700 | 1954657895 | 4485 | 4480 | 4485 | 4480 | 101 |
| 387 | 20240403 | 120600 | 1954205410 | 4485 | 4480 | 4485 | 4480 | 549 |
| 388 | 20240403 | 120500 | 1951745880 | 4480 | 4485 | 4485 | 4475 | 62 |
| 389 | 20240403 | 120400 | 1951468150 | 4485 | 4485 | 4485 | 4475 | 51 |
| 390 | 20240403 | 120300 | 1951239710 | 4485 | 4480 | 4485 | 4475 | 2401 |
| 391 | 20240403 | 120200 | 1940490215 | 4475 | 4475 | 4475 | 4475 | 106 |
| 392 | 20240403 | 120100 | 1940015865 | 4480 | 4480 | 4480 | 4480 | 162 |
| 393 | 20240403 | 120000 | 1939290105 | 4480 | 4485 | 4485 | 4480 | 51 |
| 394 | 20240403 | 115900 | 1939061430 | 4485 | 4485 | 4485 | 4485 | 0 |
| 395 | 20240403 | 115800 | 1939061430 | 4485 | 4485 | 4485 | 4485 | 9 |
| 396 | 20240403 | 115700 | 1939021065 | 4485 | 4480 | 4485 | 4475 | 181 |
| 397 | 20240403 | 115600 | 1938210980 | 4480 | 4480 | 4485 | 4480 | 252 |
| 398 | 20240403 | 115500 | 1937082010 | 4480 | 4480 | 4485 | 4475 | 311 |
| 399 | 20240403 | 115400 | 1935689590 | 4485 | 4480 | 4485 | 4480 | 158 |
| 400 | 20240403 | 115300 | 1934981315 | 4480 | 4480 | 4480 | 4480 | 68 |
| 401 | 20240403 | 115200 | 1934676675 | 4485 | 4485 | 4485 | 4485 | 0 |
| 402 | 20240403 | 115100 | 1934676675 | 4485 | 4485 | 4485 | 4485 | 1 |
| 403 | 20240403 | 115000 | 1934672190 | 4480 | 4485 | 4485 | 4480 | 18 |
| 404 | 20240403 | 114900 | 1934591525 | 4480 | 4485 | 4485 | 4480 | 6 |
| 405 | 20240403 | 114800 | 1934564630 | 4485 | 4480 | 4485 | 4480 | 100 |
| 406 | 20240403 | 114700 | 1934116620 | 4480 | 4480 | 4480 | 4480 | 178 |
| 407 | 20240403 | 114600 | 1933319180 | 4480 | 4485 | 4485 | 4480 | 45 |
| 408 | 20240403 | 114500 | 1933117550 | 4480 | 4480 | 4480 | 4480 | 174 |
| 409 | 20240403 | 114400 | 1932338030 | 4485 | 4485 | 4485 | 4485 | 3 |
| 410 | 20240403 | 114300 | 1932324575 | 4475 | 4480 | 4480 | 4475 | 404 |
| 411 | 20240403 | 114200 | 1930514765 | 4485 | 4475 | 4485 | 4475 | 813 |
| 412 | 20240403 | 114100 | 1926876480 | 4480 | 4485 | 4485 | 4480 | 601 |
| 413 | 20240403 | 114000 | 1924183990 | 4480 | 4480 | 4485 | 4480 | 568 |
| 414 | 20240403 | 113900 | 1921638850 | 4480 | 4480 | 4480 | 4475 | 2013 |
| 415 | 20240403 | 113800 | 1912627170 | 4485 | 4490 | 4490 | 4485 | 61 |
| 416 | 20240403 | 113700 | 1912353330 | 4490 | 4480 | 4490 | 4480 | 202 |
| 417 | 20240403 | 113600 | 1911448360 | 4490 | 4490 | 4490 | 4490 | 11 |
| 418 | 20240403 | 113500 | 1911398970 | 4480 | 4485 | 4485 | 4480 | 2327 |
| 419 | 20240403 | 113400 | 1900971505 | 4480 | 4485 | 4485 | 4480 | 248 |
| 420 | 20240403 | 113300 | 1899859825 | 4485 | 4485 | 4485 | 4485 | 14 |
| 421 | 20240403 | 113200 | 1899797035 | 4485 | 4485 | 4485 | 4485 | 33 |
| 422 | 20240403 | 113100 | 1899649030 | 4490 | 4485 | 4490 | 4485 | 1345 |
| 423 | 20240403 | 113000 | 1893616665 | 4485 | 4480 | 4485 | 4480 | 240 |
| 424 | 20240403 | 112900 | 1892541455 | 4485 | 4485 | 4485 | 4480 | 12 |
| 425 | 20240403 | 112800 | 1892487685 | 4485 | 4485 | 4485 | 4485 | 14 |
| 426 | 20240403 | 112700 | 1892424895 | 4490 | 4490 | 4490 | 4490 | 18 |
| 427 | 20240403 | 112600 | 1892344075 | 4490 | 4485 | 4490 | 4475 | 501 |
| 428 | 20240403 | 112500 | 1890101765 | 4490 | 4490 | 4490 | 4490 | 11 |
| 429 | 20240403 | 112400 | 1890052375 | 4490 | 4480 | 4490 | 4480 | 21 |
| 430 | 20240403 | 112300 | 1889958190 | 4480 | 4475 | 4480 | 4475 | 1101 |
| 431 | 20240403 | 112200 | 1885030960 | 4480 | 4480 | 4480 | 4480 | 92 |
| 432 | 20240403 | 112100 | 1884618800 | 4480 | 4480 | 4480 | 4475 | 795 |
| 433 | 20240403 | 112000 | 1881060800 | 4480 | 4480 | 4480 | 4475 | 1716 |
| 434 | 20240403 | 111900 | 1873378125 | 4485 | 4480 | 4485 | 4480 | 489 |
| 435 | 20240403 | 111800 | 1871187395 | 4480 | 4475 | 4480 | 4475 | 2036 |
| 436 | 20240403 | 111700 | 1862076130 | 4475 | 4480 | 4480 | 4475 | 54 |
| 437 | 20240403 | 111600 | 1861834320 | 4480 | 4485 | 4485 | 4480 | 789 |
| 438 | 20240403 | 111500 | 1858299510 | 4485 | 4480 | 4485 | 4480 | 569 |
| 439 | 20240403 | 111400 | 1855749780 | 4480 | 4490 | 4490 | 4480 | 580 |
| 440 | 20240403 | 111300 | 1853149725 | 4490 | 4485 | 4490 | 4485 | 108 |
| 441 | 20240403 | 111200 | 1852664815 | 4490 | 4485 | 4490 | 4480 | 186 |
| 442 | 20240403 | 111100 | 1851831260 | 4480 | 4480 | 4490 | 4480 | 257 |
| 443 | 20240403 | 111000 | 1850679800 | 4480 | 4490 | 4490 | 4480 | 270 |
| 444 | 20240403 | 110900 | 1849469945 | 4485 | 4495 | 4495 | 4485 | 968 |
| 445 | 20240403 | 110800 | 1845127870 | 4490 | 4495 | 4495 | 4490 | 60 |
| 446 | 20240403 | 110700 | 1844858180 | 4495 | 4495 | 4500 | 4480 | 721 |
| 447 | 20240403 | 110600 | 1841620255 | 4495 | 4495 | 4505 | 4485 | 1514 |
| 448 | 20240403 | 110500 | 1834829795 | 4505 | 4495 | 4505 | 4485 | 893 |
| 449 | 20240403 | 110400 | 1830814505 | 4495 | 4490 | 4495 | 4485 | 1057 |
| 450 | 20240403 | 110300 | 1826065555 | 4490 | 4485 | 4490 | 4480 | 1002 |
| 451 | 20240403 | 110200 | 1821576525 | 4490 | 4490 | 4490 | 4490 | 50 |
| 452 | 20240403 | 110100 | 1821352025 | 4490 | 4485 | 4490 | 4480 | 456 |
| 453 | 20240403 | 110000 | 1819305405 | 4490 | 4485 | 4490 | 4485 | 264 |
| 454 | 20240403 | 105900 | 1818120090 | 4485 | 4490 | 4490 | 4485 | 1063 |
| 455 | 20240403 | 105800 | 1813352475 | 4490 | 4485 | 4490 | 4485 | 10 |
| 456 | 20240403 | 105700 | 1813307620 | 4490 | 4485 | 4490 | 4480 | 2066 |
| 457 | 20240403 | 105600 | 1804048730 | 4485 | 4490 | 4495 | 4485 | 369 |
| 458 | 20240403 | 105500 | 1802392730 | 4495 | 4495 | 4495 | 4480 | 817 |
| 459 | 20240403 | 105400 | 1798726660 | 4490 | 4495 | 4495 | 4490 | 90 |
| 460 | 20240403 | 105300 | 1798322430 | 4495 | 4490 | 4510 | 4485 | 1909 |
| 461 | 20240403 | 105200 | 1789724765 | 4485 | 4475 | 4490 | 4470 | 6719 |
| 462 | 20240403 | 105100 | 1759595350 | 4470 | 4465 | 4475 | 4465 | 1730 |
| 463 | 20240403 | 105000 | 1751862220 | 4470 | 4470 | 4470 | 4465 | 2002 |
| 464 | 20240403 | 104900 | 1742922015 | 4475 | 4470 | 4475 | 4470 | 2484 |
| 465 | 20240403 | 104800 | 1731818365 | 4475 | 4475 | 4480 | 4475 | 1003 |
| 466 | 20240403 | 104700 | 1727329930 | 4480 | 4480 | 4480 | 4480 | 77 |
| 467 | 20240403 | 104600 | 1726984970 | 4480 | 4475 | 4480 | 4475 | 264 |
| 468 | 20240403 | 104500 | 1725802965 | 4475 | 4470 | 4475 | 4465 | 354 |
| 469 | 20240403 | 104400 | 1724220585 | 4470 | 4470 | 4470 | 4465 | 221 |
| 470 | 20240403 | 104300 | 1723232720 | 4465 | 4455 | 4465 | 4450 | 8551 |
| 471 | 20240403 | 104200 | 1685155835 | 4455 | 4470 | 4475 | 4455 | 6828 |
| 472 | 20240403 | 104100 | 1654708465 | 4465 | 4475 | 4475 | 4460 | 11413 |
| 473 | 20240403 | 104000 | 1603748665 | 4475 | 4485 | 4485 | 4475 | 11561 |
| 474 | 20240403 | 103900 | 1551978480 | 4490 | 4485 | 4490 | 4485 | 2045 |
| 475 | 20240403 | 103800 | 1542799770 | 4490 | 4490 | 4490 | 4485 | 18 |
| 476 | 20240403 | 103700 | 1542719010 | 4490 | 4490 | 4490 | 4485 | 42 |
| 477 | 20240403 | 103600 | 1542530630 | 4490 | 4485 | 4490 | 4485 | 111 |
| 478 | 20240403 | 103500 | 1542032740 | 4485 | 4480 | 4485 | 4480 | 526 |
| 479 | 20240403 | 103400 | 1539674190 | 4485 | 4490 | 4490 | 4480 | 928 |
| 480 | 20240403 | 103300 | 1535511705 | 4485 | 4490 | 4490 | 4485 | 24 |
| 481 | 20240403 | 103200 | 1535403955 | 4485 | 4485 | 4485 | 4480 | 2295 |
| 482 | 20240403 | 103100 | 1525119120 | 4485 | 4490 | 4490 | 4480 | 565 |
| 483 | 20240403 | 103000 | 1522585965 | 4490 | 4490 | 4490 | 4485 | 229 |
| 484 | 20240403 | 102900 | 1521558785 | 4485 | 4485 | 4485 | 4480 | 3061 |
| 485 | 20240403 | 102800 | 1507833710 | 4480 | 4480 | 4480 | 4475 | 536 |
| 486 | 20240403 | 102700 | 1505434560 | 4480 | 4485 | 4485 | 4475 | 2847 |
| 487 | 20240403 | 102600 | 1492677470 | 4485 | 4475 | 4485 | 4470 | 1521 |
| 488 | 20240403 | 102500 | 1485867395 | 4475 | 4485 | 4485 | 4475 | 1337 |
| 489 | 20240403 | 102400 | 1479882495 | 4485 | 4490 | 4495 | 4475 | 9763 |
| 490 | 20240403 | 102300 | 1436146475 | 4495 | 4500 | 4505 | 4490 | 2106 |
| 491 | 20240403 | 102200 | 1426680185 | 4500 | 4500 | 4500 | 4495 | 101 |
| 492 | 20240403 | 102100 | 1426226135 | 4500 | 4495 | 4500 | 4490 | 1049 |
| 493 | 20240403 | 102000 | 1421513160 | 4495 | 4495 | 4495 | 4490 | 247 |
| 494 | 20240403 | 101900 | 1420402935 | 4490 | 4500 | 4500 | 4485 | 3684 |
| 495 | 20240403 | 101800 | 1403869600 | 4500 | 4505 | 4510 | 4485 | 3109 |
| 496 | 20240403 | 101700 | 1389904290 | 4505 | 4515 | 4515 | 4485 | 2844 |
| 497 | 20240403 | 101600 | 1377133795 | 4510 | 4515 | 4520 | 4490 | 15115 |
| 498 | 20240403 | 101500 | 1309138970 | 4520 | 4515 | 4520 | 4510 | 1262 |
| 499 | 20240403 | 101400 | 1303445265 | 4510 | 4515 | 4520 | 4500 | 642 |
| 500 | 20240403 | 101300 | 1300550765 | 4515 | 4520 | 4525 | 4505 | 8239 |
| 501 | 20240403 | 101200 | 1263401150 | 4525 | 4520 | 4525 | 4515 | 4024 |
| 502 | 20240403 | 101100 | 1245214725 | 4525 | 4525 | 4525 | 4515 | 1571 |
| 503 | 20240403 | 101000 | 1238114745 | 4525 | 4525 | 4525 | 4515 | 695 |
| 504 | 20240403 | 100900 | 1234975330 | 4535 | 4530 | 4555 | 4520 | 7908 |
| 505 | 20240403 | 100800 | 1199205030 | 4550 | 4545 | 4555 | 4535 | 204 |
| 506 | 20240403 | 100700 | 1198276225 | 4530 | 4535 | 4545 | 4530 | 1042 |
| 507 | 20240403 | 100600 | 1193555875 | 4530 | 4545 | 4555 | 4530 | 1139 |
| 508 | 20240403 | 100500 | 1188383640 | 4555 | 4530 | 4555 | 4530 | 178 |
| 509 | 20240403 | 100400 | 1187576500 | 4530 | 4550 | 4560 | 4530 | 883 |
| 510 | 20240403 | 100300 | 1183564785 | 4540 | 4550 | 4550 | 4530 | 889 |
| 511 | 20240403 | 100200 | 1179524700 | 4550 | 4545 | 4550 | 4535 | 504 |
| 512 | 20240403 | 100100 | 1177236395 | 4545 | 4535 | 4545 | 4535 | 244 |
| 513 | 20240403 | 100000 | 1176128455 | 4535 | 4535 | 4545 | 4535 | 189 |
| 514 | 20240403 | 095900 | 1175271330 | 4530 | 4525 | 4535 | 4525 | 3933 |
| 515 | 20240403 | 095800 | 1157467150 | 4530 | 4530 | 4530 | 4530 | 46 |
| 516 | 20240403 | 095700 | 1157258770 | 4530 | 4525 | 4535 | 4525 | 622 |
| 517 | 20240403 | 095600 | 1154441545 | 4530 | 4535 | 4535 | 4525 | 1629 |
| 518 | 20240403 | 095500 | 1147061450 | 4535 | 4535 | 4535 | 4525 | 10368 |
| 519 | 20240403 | 095400 | 1100139630 | 4535 | 4530 | 4535 | 4525 | 824 |
| 520 | 20240403 | 095300 | 1096408775 | 4530 | 4545 | 4545 | 4530 | 4447 |
| 521 | 20240403 | 095200 | 1076242550 | 4550 | 4545 | 4550 | 4540 | 675 |
| 522 | 20240403 | 095100 | 1073175855 | 4545 | 4550 | 4555 | 4545 | 10504 |
| 523 | 20240403 | 095000 | 1025427620 | 4545 | 4550 | 4550 | 4545 | 2363 |
| 524 | 20240403 | 094900 | 1014683380 | 4550 | 4555 | 4555 | 4545 | 6664 |
| 525 | 20240403 | 094800 | 984346765 | 4555 | 4560 | 4560 | 4555 | 1132 |
| 526 | 20240403 | 094700 | 979190420 | 4560 | 4555 | 4560 | 4555 | 791 |
| 527 | 20240403 | 094600 | 975586745 | 4560 | 4560 | 4560 | 4555 | 3026 |
| 528 | 20240403 | 094500 | 961803250 | 4565 | 4570 | 4570 | 4565 | 28 |
| 529 | 20240403 | 094400 | 961675310 | 4570 | 4555 | 4575 | 4555 | 306 |
| 530 | 20240403 | 094300 | 960281365 | 4550 | 4565 | 4580 | 4550 | 3341 |
| 531 | 20240403 | 094200 | 945056980 | 4560 | 4585 | 4585 | 4560 | 5008 |
| 532 | 20240403 | 094100 | 922161680 | 4585 | 4580 | 4590 | 4580 | 1976 |
| 533 | 20240403 | 094000 | 913103900 | 4585 | 4585 | 4585 | 4580 | 854 |
| 534 | 20240403 | 093900 | 909189905 | 4580 | 4585 | 4585 | 4580 | 3213 |
| 535 | 20240403 | 093800 | 894468610 | 4580 | 4580 | 4585 | 4580 | 2711 |
| 536 | 20240403 | 093700 | 882046945 | 4580 | 4580 | 4585 | 4575 | 10324 |
| 537 | 20240403 | 093600 | 834763500 | 4580 | 4580 | 4580 | 4575 | 4123 |
| 538 | 20240403 | 093500 | 815884855 | 4580 | 4575 | 4580 | 4575 | 417 |
| 539 | 20240403 | 093400 | 813976560 | 4580 | 4570 | 4580 | 4570 | 982 |
| 540 | 20240403 | 093300 | 809483760 | 4575 | 4575 | 4575 | 4570 | 1740 |
| 541 | 20240403 | 093200 | 801523265 | 4575 | 4565 | 4585 | 4560 | 2720 |
| 542 | 20240403 | 093100 | 789104520 | 4565 | 4565 | 4585 | 4565 | 4928 |
| 543 | 20240403 | 093000 | 766564695 | 4565 | 4565 | 4565 | 4565 | 2050 |
| 544 | 20240403 | 092900 | 757206445 | 4565 | 4575 | 4575 | 4565 | 2593 |
| 545 | 20240403 | 092800 | 745367080 | 4575 | 4570 | 4575 | 4565 | 744 |
| 546 | 20240403 | 092700 | 741963355 | 4575 | 4570 | 4575 | 4565 | 731 |
| 547 | 20240403 | 092600 | 738620925 | 4565 | 4590 | 4590 | 4565 | 15349 |
| 548 | 20240403 | 092500 | 668334190 | 4585 | 4590 | 4595 | 4585 | 7377 |
| 549 | 20240403 | 092400 | 634471445 | 4590 | 4585 | 4595 | 4580 | 3867 |
| 550 | 20240403 | 092300 | 616721435 | 4585 | 4575 | 4590 | 4575 | 6182 |
| 551 | 20240403 | 092200 | 588402605 | 4580 | 4575 | 4580 | 4565 | 8033 |
| 552 | 20240403 | 092100 | 551689590 | 4580 | 4575 | 4580 | 4565 | 1536 |
| 553 | 20240403 | 092000 | 544657290 | 4570 | 4555 | 4575 | 4550 | 13566 |
| 554 | 20240403 | 091900 | 482665925 | 4550 | 4540 | 4555 | 4535 | 5819 |
| 555 | 20240403 | 091800 | 456188495 | 4540 | 4555 | 4555 | 4535 | 4582 |
| 556 | 20240403 | 091700 | 435392665 | 4555 | 4550 | 4560 | 4540 | 3718 |
| 557 | 20240403 | 091600 | 418467795 | 4545 | 4535 | 4545 | 4535 | 4564 |
| 558 | 20240403 | 091500 | 397744130 | 4535 | 4540 | 4545 | 4535 | 2387 |
| 559 | 20240403 | 091400 | 386911830 | 4535 | 4530 | 4535 | 4525 | 2879 |
| 560 | 20240403 | 091300 | 373876620 | 4530 | 4525 | 4530 | 4520 | 2282 |
| 561 | 20240403 | 091200 | 363555380 | 4525 | 4530 | 4530 | 4520 | 1249 |
| 562 | 20240403 | 091100 | 357905970 | 4530 | 4525 | 4535 | 4525 | 4797 |
| 563 | 20240403 | 091000 | 336180850 | 4525 | 4535 | 4535 | 4525 | 3836 |
| 564 | 20240403 | 090900 | 318820700 | 4530 | 4530 | 4535 | 4525 | 2635 |
| 565 | 20240403 | 090800 | 306890045 | 4530 | 4535 | 4535 | 4530 | 6010 |
| 566 | 20240403 | 090700 | 279639440 | 4535 | 4540 | 4545 | 4535 | 1739 |
| 567 | 20240403 | 090600 | 271740910 | 4540 | 4530 | 4540 | 4515 | 2185 |
| 568 | 20240403 | 090500 | 261859650 | 4520 | 4510 | 4530 | 4510 | 13981 |
| 569 | 20240403 | 090400 | 198782865 | 4510 | 4520 | 4535 | 4505 | 2871 |
| 570 | 20240403 | 090300 | 185834940 | 4520 | 4520 | 4535 | 4520 | 2234 |
| 571 | 20240403 | 090200 | 175733410 | 4515 | 4515 | 4520 | 4500 | 14421 |
| 572 | 20240403 | 090100 | 110730100 | 4515 | 4540 | 4540 | 4515 | 12789 |
| 573 | 20240403 | 090000 | 52870300 | 4565 | 4545 | 4570 | 4535 | 10197 |