28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 70286 |
| 3 | 20240411 | 183100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20240411 | 183000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20240411 | 182900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20240411 | 182800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20240411 | 182700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20240411 | 182600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20240411 | 182500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20240411 | 182400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20240411 | 182300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20240411 | 182200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20240411 | 182100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20240411 | 182000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20240411 | 181900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20240411 | 181800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20240411 | 181700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20240411 | 181600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20240411 | 181500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20240411 | 181400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20240411 | 181300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20240411 | 181200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20240411 | 181100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20240411 | 181000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20240411 | 180900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20240411 | 180800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20240411 | 180700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20240411 | 180600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20240411 | 180500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20240411 | 180400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20240411 | 180300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20240411 | 180200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 70286 |
| 33 | 20240411 | 180100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20240411 | 180000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20240411 | 175900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20240411 | 175800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20240411 | 175700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20240411 | 175600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20240411 | 175500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20240411 | 175400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20240411 | 175300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20240411 | 175200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20240411 | 175100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20240411 | 175000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20240411 | 174900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20240411 | 174800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20240411 | 174700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20240411 | 174600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20240411 | 174500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20240411 | 174400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20240411 | 174300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20240411 | 174200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20240411 | 174100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20240411 | 174000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20240411 | 173900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20240411 | 173800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20240411 | 173700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20240411 | 173600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20240411 | 173500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20240411 | 173400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20240411 | 173300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20240411 | 173200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 70286 |
| 63 | 20240411 | 173100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20240411 | 173000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20240411 | 172900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20240411 | 172800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20240411 | 172700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20240411 | 172600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20240411 | 172500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20240411 | 172400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20240411 | 172300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20240411 | 172200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20240411 | 172100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20240411 | 172000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20240411 | 171900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20240411 | 171800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20240411 | 171700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20240411 | 171600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20240411 | 171500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20240411 | 171400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20240411 | 171300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20240411 | 171200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20240411 | 171100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20240411 | 171000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20240411 | 170900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20240411 | 170800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20240411 | 170700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20240411 | 170600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20240411 | 170500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20240411 | 170400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20240411 | 170300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20240411 | 170200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 70286 |
| 93 | 20240411 | 170100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20240411 | 170000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20240411 | 165900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20240411 | 165800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20240411 | 165700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20240411 | 165600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20240411 | 165500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20240411 | 165400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20240411 | 165300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20240411 | 165200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20240411 | 165100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20240411 | 165000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20240411 | 164900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20240411 | 164800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20240411 | 164700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20240411 | 164600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20240411 | 164500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20240411 | 164400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20240411 | 164300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20240411 | 164200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20240411 | 164100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20240411 | 164000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20240411 | 163900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20240411 | 163800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20240411 | 163700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20240411 | 163600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20240411 | 163500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20240411 | 163400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20240411 | 163300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20240411 | 163200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 70286 |
| 123 | 20240411 | 163100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20240411 | 163000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20240411 | 162900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20240411 | 162800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20240411 | 162700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20240411 | 162600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20240411 | 162500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20240411 | 162400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20240411 | 162300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20240411 | 162200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20240411 | 162100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20240411 | 162000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20240411 | 161900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20240411 | 161800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20240411 | 161700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20240411 | 161600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20240411 | 161500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20240411 | 161400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20240411 | 161300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20240411 | 161200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20240411 | 161100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20240411 | 161000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20240411 | 160900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20240411 | 160800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20240411 | 160700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20240411 | 160600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20240411 | 160500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20240411 | 160400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20240411 | 160300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20240411 | 160200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 70286 |
| 153 | 20240411 | 160100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20240411 | 160000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20240411 | 155900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20240411 | 155800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20240411 | 155700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20240411 | 155600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20240411 | 155500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20240411 | 155400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20240411 | 155300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20240411 | 155200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20240411 | 155100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20240411 | 155000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20240411 | 154900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20240411 | 154800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20240411 | 154700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20240411 | 154600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20240411 | 154500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20240411 | 154400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20240411 | 154300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20240411 | 154200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20240411 | 154100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20240411 | 154000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20240411 | 153900 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20240411 | 153800 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20240411 | 153700 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20240411 | 153600 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20240411 | 153500 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20240411 | 153400 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20240411 | 153300 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20240411 | 153200 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 70286 |
| 183 | 20240411 | 153100 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20240411 | 153000 | 3726108750 | 4435 | 4435 | 4435 | 4435 | 70286 |
| 185 | 20240411 | 152900 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 186 | 20240411 | 152800 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 187 | 20240411 | 152700 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 188 | 20240411 | 152600 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 189 | 20240411 | 152500 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 190 | 20240411 | 152400 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 191 | 20240411 | 152300 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 192 | 20240411 | 152200 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 193 | 20240411 | 152100 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 194 | 20240411 | 152000 | 3414390340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 195 | 20240411 | 151900 | 3414390340 | 4505 | 4500 | 4505 | 4500 | 1621 |
| 196 | 20240411 | 151800 | 3407091065 | 4500 | 4500 | 4500 | 4495 | 591 |
| 197 | 20240411 | 151700 | 3404434490 | 4500 | 4490 | 4500 | 4490 | 312 |
| 198 | 20240411 | 151600 | 3403031930 | 4500 | 4490 | 4500 | 4490 | 925 |
| 199 | 20240411 | 151500 | 3398872060 | 4490 | 4490 | 4495 | 4490 | 117 |
| 200 | 20240411 | 151400 | 3398346460 | 4490 | 4495 | 4495 | 4490 | 470 |
| 201 | 20240411 | 151300 | 3396234055 | 4495 | 4495 | 4500 | 4495 | 60 |
| 202 | 20240411 | 151200 | 3395964260 | 4495 | 4495 | 4500 | 4495 | 158 |
| 203 | 20240411 | 151100 | 3395253620 | 4495 | 4495 | 4500 | 4495 | 73 |
| 204 | 20240411 | 151000 | 3394925405 | 4495 | 4500 | 4500 | 4495 | 1085 |
| 205 | 20240411 | 150900 | 3390047825 | 4495 | 4495 | 4495 | 4495 | 44 |
| 206 | 20240411 | 150800 | 3389850045 | 4495 | 4495 | 4495 | 4495 | 1597 |
| 207 | 20240411 | 150700 | 3382671530 | 4500 | 4500 | 4505 | 4500 | 3618 |
| 208 | 20240411 | 150600 | 3366390475 | 4500 | 4510 | 4510 | 4500 | 2058 |
| 209 | 20240411 | 150500 | 3357110405 | 4515 | 4520 | 4540 | 4515 | 2683 |
| 210 | 20240411 | 150400 | 3344987760 | 4520 | 4520 | 4520 | 4520 | 0 |
| 211 | 20240411 | 150300 | 3344987760 | 4520 | 4515 | 4520 | 4505 | 1366 |
| 212 | 20240411 | 150200 | 3338821770 | 4515 | 4525 | 4525 | 4515 | 12 |
| 213 | 20240411 | 150100 | 3338767505 | 4525 | 4525 | 4525 | 4525 | 551 |
| 214 | 20240411 | 150000 | 3336274230 | 4525 | 4515 | 4535 | 4505 | 2564 |
| 215 | 20240411 | 145900 | 3324716185 | 4510 | 4510 | 4510 | 4510 | 50 |
| 216 | 20240411 | 145800 | 3324490685 | 4515 | 4510 | 4515 | 4510 | 100 |
| 217 | 20240411 | 145700 | 3324039615 | 4510 | 4510 | 4510 | 4510 | 194 |
| 218 | 20240411 | 145600 | 3323164675 | 4510 | 4495 | 4510 | 4495 | 365 |
| 219 | 20240411 | 145500 | 3321523250 | 4510 | 4510 | 4510 | 4495 | 3109 |
| 220 | 20240411 | 145400 | 3307522305 | 4515 | 4515 | 4515 | 4515 | 169 |
| 221 | 20240411 | 145300 | 3306759270 | 4515 | 4515 | 4515 | 4515 | 26 |
| 222 | 20240411 | 145200 | 3306641880 | 4515 | 4515 | 4515 | 4515 | 188 |
| 223 | 20240411 | 145100 | 3305793060 | 4510 | 4510 | 4510 | 4510 | 0 |
| 224 | 20240411 | 145000 | 3305793060 | 4510 | 4510 | 4510 | 4510 | 239 |
| 225 | 20240411 | 144900 | 3304715170 | 4510 | 4510 | 4510 | 4510 | 195 |
| 226 | 20240411 | 144800 | 3303835720 | 4500 | 4505 | 4505 | 4500 | 236 |
| 227 | 20240411 | 144700 | 3302773245 | 4505 | 4510 | 4510 | 4505 | 178 |
| 228 | 20240411 | 144600 | 3301970645 | 4515 | 4500 | 4540 | 4500 | 4695 |
| 229 | 20240411 | 144500 | 3280782290 | 4510 | 4525 | 4525 | 4510 | 3259 |
| 230 | 20240411 | 144400 | 3266050315 | 4555 | 4555 | 4555 | 4520 | 1098 |
| 231 | 20240411 | 144300 | 3261057790 | 4540 | 4560 | 4560 | 4515 | 5330 |
| 232 | 20240411 | 144200 | 3236779790 | 4560 | 4505 | 4560 | 4505 | 1562 |
| 233 | 20240411 | 144100 | 3229706430 | 4495 | 4520 | 4535 | 4495 | 3375 |
| 234 | 20240411 | 144000 | 3214457795 | 4520 | 4505 | 4535 | 4505 | 4268 |
| 235 | 20240411 | 143900 | 3195148315 | 4500 | 4510 | 4515 | 4490 | 1723 |
| 236 | 20240411 | 143800 | 3187399580 | 4515 | 4480 | 4515 | 4480 | 3480 |
| 237 | 20240411 | 143700 | 3171736180 | 4500 | 4490 | 4500 | 4475 | 2309 |
| 238 | 20240411 | 143600 | 3161395310 | 4495 | 4510 | 4540 | 4495 | 1701 |
| 239 | 20240411 | 143500 | 3153717055 | 4510 | 4545 | 4550 | 4510 | 4245 |
| 240 | 20240411 | 143400 | 3134407940 | 4550 | 4500 | 4550 | 4490 | 1266 |
| 241 | 20240411 | 143300 | 3128689050 | 4485 | 4495 | 4495 | 4485 | 2856 |
| 242 | 20240411 | 143200 | 3115863540 | 4490 | 4490 | 4490 | 4490 | 293 |
| 243 | 20240411 | 143100 | 3114547970 | 4490 | 4495 | 4500 | 4490 | 1909 |
| 244 | 20240411 | 143000 | 3105971655 | 4500 | 4485 | 4500 | 4470 | 13998 |
| 245 | 20240411 | 142900 | 3043313285 | 4475 | 4520 | 4520 | 4475 | 17139 |
| 246 | 20240411 | 142800 | 2966348800 | 4520 | 4540 | 4545 | 4520 | 2284 |
| 247 | 20240411 | 142700 | 2955991435 | 4540 | 4560 | 4565 | 4540 | 2051 |
| 248 | 20240411 | 142600 | 2946672235 | 4565 | 4525 | 4575 | 4525 | 12652 |
| 249 | 20240411 | 142500 | 2889023345 | 4520 | 4535 | 4535 | 4520 | 750 |
| 250 | 20240411 | 142400 | 2885631265 | 4540 | 4540 | 4540 | 4540 | 500 |
| 251 | 20240411 | 142300 | 2883361265 | 4550 | 4515 | 4550 | 4515 | 12394 |
| 252 | 20240411 | 142200 | 2827203175 | 4515 | 4515 | 4515 | 4510 | 1172 |
| 253 | 20240411 | 142100 | 2821916595 | 4515 | 4515 | 4515 | 4515 | 26 |
| 254 | 20240411 | 142000 | 2821799205 | 4515 | 4515 | 4515 | 4515 | 169 |
| 255 | 20240411 | 141900 | 2821036170 | 4515 | 4515 | 4515 | 4515 | 1 |
| 256 | 20240411 | 141800 | 2821031655 | 4515 | 4500 | 4520 | 4500 | 7186 |
| 257 | 20240411 | 141700 | 2788689920 | 4505 | 4520 | 4520 | 4505 | 1532 |
| 258 | 20240411 | 141600 | 2781785710 | 4520 | 4520 | 4520 | 4520 | 0 |
| 259 | 20240411 | 141500 | 2781785710 | 4520 | 4505 | 4520 | 4505 | 3624 |
| 260 | 20240411 | 141400 | 2765459575 | 4505 | 4520 | 4520 | 4505 | 2378 |
| 261 | 20240411 | 141300 | 2754738680 | 4520 | 4510 | 4520 | 4510 | 1476 |
| 262 | 20240411 | 141200 | 2748075955 | 4510 | 4510 | 4510 | 4510 | 170 |
| 263 | 20240411 | 141100 | 2747309255 | 4505 | 4510 | 4510 | 4505 | 27 |
| 264 | 20240411 | 141000 | 2747187490 | 4510 | 4510 | 4510 | 4510 | 1 |
| 265 | 20240411 | 140900 | 2747182980 | 4505 | 4505 | 4510 | 4505 | 423 |
| 266 | 20240411 | 140800 | 2745276275 | 4505 | 4520 | 4520 | 4505 | 1138 |
| 267 | 20240411 | 140700 | 2740149195 | 4520 | 4520 | 4520 | 4520 | 0 |
| 268 | 20240411 | 140600 | 2740149195 | 4520 | 4520 | 4520 | 4510 | 1047 |
| 269 | 20240411 | 140500 | 2735424025 | 4515 | 4510 | 4515 | 4510 | 660 |
| 270 | 20240411 | 140400 | 2732446425 | 4510 | 4510 | 4510 | 4510 | 528 |
| 271 | 20240411 | 140300 | 2730065145 | 4510 | 4510 | 4510 | 4510 | 400 |
| 272 | 20240411 | 140200 | 2728261145 | 4505 | 4505 | 4505 | 4505 | 1 |
| 273 | 20240411 | 140100 | 2728256640 | 4510 | 4510 | 4510 | 4510 | 195 |
| 274 | 20240411 | 140000 | 2727377190 | 4510 | 4510 | 4510 | 4510 | 0 |
| 275 | 20240411 | 135900 | 2727377190 | 4510 | 4510 | 4510 | 4510 | 462 |
| 276 | 20240411 | 135800 | 2725293570 | 4510 | 4510 | 4510 | 4510 | 54 |
| 277 | 20240411 | 135700 | 2725050030 | 4510 | 4510 | 4510 | 4510 | 26 |
| 278 | 20240411 | 135600 | 2724932770 | 4515 | 4500 | 4515 | 4500 | 5873 |
| 279 | 20240411 | 135500 | 2698471685 | 4500 | 4500 | 4500 | 4500 | 1599 |
| 280 | 20240411 | 135400 | 2691276185 | 4500 | 4490 | 4500 | 4490 | 6026 |
| 281 | 20240411 | 135300 | 2664188540 | 4490 | 4485 | 4490 | 4485 | 3520 |
| 282 | 20240411 | 135200 | 2648400495 | 4485 | 4475 | 4485 | 4475 | 7232 |
| 283 | 20240411 | 135100 | 2615995820 | 4475 | 4475 | 4475 | 4475 | 171 |
| 284 | 20240411 | 135000 | 2615230595 | 4475 | 4475 | 4475 | 4475 | 348 |
| 285 | 20240411 | 134900 | 2613673295 | 4475 | 4475 | 4475 | 4475 | 1 |
| 286 | 20240411 | 134800 | 2613668820 | 4475 | 4475 | 4475 | 4475 | 671 |
| 287 | 20240411 | 134700 | 2610666095 | 4475 | 4480 | 4480 | 4470 | 657 |
| 288 | 20240411 | 134600 | 2607728920 | 4480 | 4480 | 4480 | 4480 | 341 |
| 289 | 20240411 | 134500 | 2606201240 | 4480 | 4480 | 4480 | 4480 | 171 |
| 290 | 20240411 | 134400 | 2605435160 | 4480 | 4480 | 4480 | 4480 | 114 |
| 291 | 20240411 | 134300 | 2604924440 | 4480 | 4480 | 4480 | 4480 | 246 |
| 292 | 20240411 | 134200 | 2603822360 | 4470 | 4480 | 4480 | 4470 | 3956 |
| 293 | 20240411 | 134100 | 2586136065 | 4475 | 4485 | 4485 | 4475 | 1255 |
| 294 | 20240411 | 134000 | 2580517390 | 4485 | 4480 | 4485 | 4480 | 298 |
| 295 | 20240411 | 133900 | 2579181360 | 4485 | 4480 | 4485 | 4480 | 2 |
| 296 | 20240411 | 133800 | 2579172395 | 4480 | 4485 | 4485 | 4480 | 2 |
| 297 | 20240411 | 133700 | 2579163430 | 4485 | 4480 | 4485 | 4480 | 552 |
| 298 | 20240411 | 133600 | 2576689130 | 4485 | 4480 | 4485 | 4480 | 2505 |
| 299 | 20240411 | 133500 | 2565465160 | 4485 | 4475 | 4485 | 4475 | 3615 |
| 300 | 20240411 | 133400 | 2549272440 | 4475 | 4470 | 4475 | 4470 | 2407 |
| 301 | 20240411 | 133300 | 2538513140 | 4470 | 4465 | 4470 | 4465 | 342 |
| 302 | 20240411 | 133200 | 2536986105 | 4465 | 4465 | 4465 | 4465 | 482 |
| 303 | 20240411 | 133100 | 2534833975 | 4465 | 4465 | 4465 | 4460 | 6901 |
| 304 | 20240411 | 133000 | 2504034790 | 4470 | 4470 | 4470 | 4470 | 2 |
| 305 | 20240411 | 132900 | 2504025850 | 4470 | 4470 | 4470 | 4470 | 195 |
| 306 | 20240411 | 132800 | 2503154200 | 4470 | 4470 | 4470 | 4470 | 0 |
| 307 | 20240411 | 132700 | 2503154200 | 4470 | 4465 | 4470 | 4465 | 965 |
| 308 | 20240411 | 132600 | 2498844015 | 4465 | 4465 | 4465 | 4455 | 2509 |
| 309 | 20240411 | 132500 | 2487646150 | 4470 | 4465 | 4470 | 4465 | 72 |
| 310 | 20240411 | 132400 | 2487324660 | 4465 | 4465 | 4465 | 4465 | 169 |
| 311 | 20240411 | 132300 | 2486570075 | 4465 | 4465 | 4465 | 4465 | 259 |
| 312 | 20240411 | 132200 | 2485413640 | 4465 | 4465 | 4465 | 4465 | 257 |
| 313 | 20240411 | 132100 | 2484266135 | 4460 | 4455 | 4460 | 4455 | 907 |
| 314 | 20240411 | 132000 | 2480223105 | 4455 | 4455 | 4455 | 4450 | 2243 |
| 315 | 20240411 | 131900 | 2470236040 | 4460 | 4460 | 4460 | 4460 | 197 |
| 316 | 20240411 | 131800 | 2469357420 | 4460 | 4460 | 4460 | 4450 | 2457 |
| 317 | 20240411 | 131700 | 2458410000 | 4460 | 4460 | 4460 | 4460 | 2 |
| 318 | 20240411 | 131600 | 2458401080 | 4460 | 4460 | 4460 | 4460 | 195 |
| 319 | 20240411 | 131500 | 2457531380 | 4460 | 4455 | 4460 | 4450 | 154 |
| 320 | 20240411 | 131400 | 2456846055 | 4455 | 4460 | 4460 | 4455 | 3596 |
| 321 | 20240411 | 131300 | 2440823850 | 4460 | 4460 | 4460 | 4460 | 408 |
| 322 | 20240411 | 131200 | 2439004170 | 4460 | 4455 | 4465 | 4455 | 3631 |
| 323 | 20240411 | 131100 | 2422810030 | 4465 | 4465 | 4465 | 4465 | 171 |
| 324 | 20240411 | 131000 | 2422046515 | 4465 | 4460 | 4465 | 4460 | 585 |
| 325 | 20240411 | 130900 | 2419437410 | 4470 | 4460 | 4470 | 4460 | 285 |
| 326 | 20240411 | 130800 | 2418165260 | 4460 | 4460 | 4460 | 4460 | 191 |
| 327 | 20240411 | 130700 | 2417313400 | 4460 | 4460 | 4460 | 4455 | 1893 |
| 328 | 20240411 | 130600 | 2408880070 | 4460 | 4470 | 4470 | 4460 | 3241 |
| 329 | 20240411 | 130500 | 2394423510 | 4470 | 4470 | 4470 | 4470 | 26 |
| 330 | 20240411 | 130400 | 2394307290 | 4460 | 4470 | 4470 | 4460 | 721 |
| 331 | 20240411 | 130300 | 2391089160 | 4470 | 4470 | 4470 | 4470 | 171 |
| 332 | 20240411 | 130200 | 2390324790 | 4470 | 4465 | 4470 | 4465 | 412 |
| 333 | 20240411 | 130100 | 2388485075 | 4470 | 4470 | 4470 | 4470 | 0 |
| 334 | 20240411 | 130000 | 2388485075 | 4470 | 4470 | 4470 | 4470 | 170 |
| 335 | 20240411 | 125900 | 2387725175 | 4470 | 4470 | 4470 | 4470 | 306 |
| 336 | 20240411 | 125800 | 2386357355 | 4470 | 4470 | 4470 | 4470 | 199 |
| 337 | 20240411 | 125700 | 2385467825 | 4470 | 4470 | 4470 | 4470 | 0 |
| 338 | 20240411 | 125600 | 2385467825 | 4470 | 4465 | 4470 | 4465 | 670 |
| 339 | 20240411 | 125500 | 2382476185 | 4475 | 4475 | 4475 | 4470 | 860 |
| 340 | 20240411 | 125400 | 2378629915 | 4475 | 4465 | 4475 | 4465 | 2 |
| 341 | 20240411 | 125300 | 2378620975 | 4465 | 4470 | 4475 | 4465 | 2057 |
| 342 | 20240411 | 125200 | 2369431460 | 4470 | 4460 | 4470 | 4460 | 689 |
| 343 | 20240411 | 125100 | 2366357500 | 4465 | 4465 | 4465 | 4465 | 26 |
| 344 | 20240411 | 125000 | 2366241410 | 4470 | 4470 | 4470 | 4465 | 2540 |
| 345 | 20240411 | 124900 | 2354897875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 346 | 20240411 | 124800 | 2354897875 | 4470 | 4475 | 4475 | 4470 | 278 |
| 347 | 20240411 | 124700 | 2353655080 | 4475 | 4475 | 4475 | 4475 | 169 |
| 348 | 20240411 | 124600 | 2352898805 | 4475 | 4470 | 4475 | 4470 | 286 |
| 349 | 20240411 | 124500 | 2351620380 | 4470 | 4470 | 4470 | 4470 | 27 |
| 350 | 20240411 | 124400 | 2351499690 | 4470 | 4465 | 4475 | 4465 | 1412 |
| 351 | 20240411 | 124300 | 2345193415 | 4470 | 4470 | 4470 | 4470 | 0 |
| 352 | 20240411 | 124200 | 2345193415 | 4470 | 4470 | 4470 | 4470 | 170 |
| 353 | 20240411 | 124100 | 2344433515 | 4470 | 4475 | 4475 | 4460 | 2761 |
| 354 | 20240411 | 124000 | 2332108530 | 4475 | 4465 | 4475 | 4465 | 3 |
| 355 | 20240411 | 123900 | 2332095115 | 4470 | 4475 | 4475 | 4470 | 173 |
| 356 | 20240411 | 123800 | 2331321800 | 4460 | 4480 | 4480 | 4460 | 2527 |
| 357 | 20240411 | 123700 | 2320033000 | 4480 | 4480 | 4480 | 4480 | 0 |
| 358 | 20240411 | 123600 | 2320033000 | 4480 | 4470 | 4480 | 4470 | 914 |
| 359 | 20240411 | 123500 | 2315940590 | 4480 | 4480 | 4480 | 4480 | 1 |
| 360 | 20240411 | 123400 | 2315936110 | 4480 | 4480 | 4480 | 4470 | 205 |
| 361 | 20240411 | 123300 | 2315017790 | 4480 | 4480 | 4480 | 4480 | 1 |
| 362 | 20240411 | 123200 | 2315013310 | 4480 | 4480 | 4480 | 4470 | 1768 |
| 363 | 20240411 | 123100 | 2307094190 | 4480 | 4480 | 4480 | 4480 | 196 |
| 364 | 20240411 | 123000 | 2306216110 | 4480 | 4480 | 4480 | 4480 | 0 |
| 365 | 20240411 | 122900 | 2306216110 | 4480 | 4480 | 4480 | 4480 | 0 |
| 366 | 20240411 | 122800 | 2306216110 | 4480 | 4480 | 4480 | 4480 | 170 |
| 367 | 20240411 | 122700 | 2305454510 | 4480 | 4480 | 4480 | 4480 | 337 |
| 368 | 20240411 | 122600 | 2303944750 | 4480 | 4475 | 4480 | 4475 | 170 |
| 369 | 20240411 | 122500 | 2303183995 | 4475 | 4480 | 4480 | 4475 | 2 |
| 370 | 20240411 | 122400 | 2303175040 | 4470 | 4480 | 4480 | 4470 | 363 |
| 371 | 20240411 | 122300 | 2301548840 | 4480 | 4470 | 4480 | 4470 | 419 |
| 372 | 20240411 | 122200 | 2299674220 | 4480 | 4470 | 4480 | 4470 | 317 |
| 373 | 20240411 | 122100 | 2298256620 | 4470 | 4470 | 4470 | 4470 | 201 |
| 374 | 20240411 | 122000 | 2297358150 | 4470 | 4470 | 4470 | 4470 | 395 |
| 375 | 20240411 | 121900 | 2295592500 | 4470 | 4480 | 4480 | 4470 | 4512 |
| 376 | 20240411 | 121800 | 2275423850 | 4480 | 4480 | 4480 | 4480 | 486 |
| 377 | 20240411 | 121700 | 2273246570 | 4480 | 4480 | 4480 | 4480 | 28 |
| 378 | 20240411 | 121600 | 2273121130 | 4480 | 4480 | 4480 | 4480 | 91 |
| 379 | 20240411 | 121500 | 2272713450 | 4480 | 4480 | 4480 | 4480 | 171 |
| 380 | 20240411 | 121400 | 2271947370 | 4480 | 4485 | 4485 | 4475 | 286 |
| 381 | 20240411 | 121300 | 2270667225 | 4490 | 4485 | 4490 | 4475 | 2588 |
| 382 | 20240411 | 121200 | 2259080130 | 4485 | 4485 | 4485 | 4485 | 1 |
| 383 | 20240411 | 121100 | 2259075645 | 4485 | 4480 | 4485 | 4480 | 1072 |
| 384 | 20240411 | 121000 | 2254273060 | 4475 | 4470 | 4475 | 4470 | 469 |
| 385 | 20240411 | 120900 | 2252175375 | 4480 | 4480 | 4480 | 4480 | 300 |
| 386 | 20240411 | 120800 | 2250831375 | 4480 | 4480 | 4480 | 4480 | 0 |
| 387 | 20240411 | 120700 | 2250831375 | 4480 | 4475 | 4480 | 4475 | 248 |
| 388 | 20240411 | 120600 | 2249721520 | 4475 | 4475 | 4475 | 4475 | 100 |
| 389 | 20240411 | 120500 | 2249274020 | 4475 | 4475 | 4475 | 4475 | 269 |
| 390 | 20240411 | 120400 | 2248070245 | 4475 | 4470 | 4475 | 4470 | 278 |
| 391 | 20240411 | 120300 | 2246826330 | 4470 | 4475 | 4475 | 4470 | 418 |
| 392 | 20240411 | 120200 | 2244957865 | 4470 | 4475 | 4475 | 4470 | 770 |
| 393 | 20240411 | 120100 | 2241512615 | 4475 | 4475 | 4475 | 4475 | 0 |
| 394 | 20240411 | 120000 | 2241512615 | 4475 | 4475 | 4475 | 4475 | 26 |
| 395 | 20240411 | 115900 | 2241396265 | 4475 | 4475 | 4475 | 4475 | 603 |
| 396 | 20240411 | 115800 | 2238697840 | 4475 | 4475 | 4475 | 4475 | 5 |
| 397 | 20240411 | 115700 | 2238675465 | 4475 | 4475 | 4475 | 4475 | 169 |
| 398 | 20240411 | 115600 | 2237919190 | 4475 | 4475 | 4475 | 4475 | 25 |
| 399 | 20240411 | 115500 | 2237807315 | 4475 | 4475 | 4475 | 4475 | 321 |
| 400 | 20240411 | 115400 | 2236370840 | 4475 | 4475 | 4475 | 4475 | 169 |
| 401 | 20240411 | 115300 | 2235614565 | 4475 | 4475 | 4475 | 4475 | 26 |
| 402 | 20240411 | 115200 | 2235498215 | 4475 | 4475 | 4475 | 4475 | 106 |
| 403 | 20240411 | 115100 | 2235023865 | 4475 | 4475 | 4475 | 4475 | 368 |
| 404 | 20240411 | 115000 | 2233377065 | 4475 | 4470 | 4475 | 4470 | 400 |
| 405 | 20240411 | 114900 | 2231589015 | 4470 | 4470 | 4470 | 4470 | 196 |
| 406 | 20240411 | 114800 | 2230712895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 407 | 20240411 | 114700 | 2230712895 | 4470 | 4470 | 4470 | 4470 | 78 |
| 408 | 20240411 | 114600 | 2230364235 | 4470 | 4475 | 4475 | 4470 | 905 |
| 409 | 20240411 | 114500 | 2226317910 | 4475 | 4475 | 4475 | 4475 | 285 |
| 410 | 20240411 | 114400 | 2225042535 | 4475 | 4475 | 4475 | 4475 | 100 |
| 411 | 20240411 | 114300 | 2224595035 | 4475 | 4475 | 4475 | 4475 | 169 |
| 412 | 20240411 | 114200 | 2223838760 | 4480 | 4480 | 4480 | 4480 | 26 |
| 413 | 20240411 | 114100 | 2223722280 | 4480 | 4480 | 4480 | 4480 | 410 |
| 414 | 20240411 | 114000 | 2221885480 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 415 | 20240411 | 113900 | 2217415480 | 4470 | 4470 | 4470 | 4470 | 26 |
| 416 | 20240411 | 113800 | 2217299260 | 4470 | 4470 | 4470 | 4470 | 393 |
| 417 | 20240411 | 113700 | 2215542550 | 4470 | 4470 | 4470 | 4470 | 1 |
| 418 | 20240411 | 113600 | 2215538080 | 4470 | 4465 | 4470 | 4465 | 310 |
| 419 | 20240411 | 113500 | 2214153925 | 4465 | 4465 | 4465 | 4465 | 181 |
| 420 | 20240411 | 113400 | 2213345760 | 4465 | 4465 | 4465 | 4465 | 0 |
| 421 | 20240411 | 113300 | 2213345760 | 4465 | 4465 | 4465 | 4465 | 197 |
| 422 | 20240411 | 113200 | 2212466155 | 4465 | 4465 | 4465 | 4455 | 297 |
| 423 | 20240411 | 113100 | 2211140140 | 4455 | 4465 | 4465 | 4455 | 452 |
| 424 | 20240411 | 113000 | 2209126340 | 4465 | 4460 | 4465 | 4460 | 197 |
| 425 | 20240411 | 112900 | 2208246875 | 4460 | 4460 | 4460 | 4460 | 27 |
| 426 | 20240411 | 112800 | 2208126455 | 4460 | 4460 | 4460 | 4460 | 2 |
| 427 | 20240411 | 112700 | 2208117535 | 4460 | 4460 | 4460 | 4460 | 490 |
| 428 | 20240411 | 112600 | 2205932135 | 4460 | 4455 | 4460 | 4455 | 24 |
| 429 | 20240411 | 112500 | 2205825210 | 4460 | 4460 | 4460 | 4460 | 216 |
| 430 | 20240411 | 112400 | 2204861850 | 4460 | 4465 | 4465 | 4460 | 3206 |
| 431 | 20240411 | 112300 | 2190553295 | 4470 | 4470 | 4470 | 4470 | 0 |
| 432 | 20240411 | 112200 | 2190553295 | 4470 | 4470 | 4470 | 4470 | 496 |
| 433 | 20240411 | 112100 | 2188336175 | 4465 | 4465 | 4465 | 4465 | 0 |
| 434 | 20240411 | 112000 | 2188336175 | 4465 | 4465 | 4465 | 4465 | 636 |
| 435 | 20240411 | 111900 | 2185496435 | 4465 | 4460 | 4465 | 4460 | 274 |
| 436 | 20240411 | 111800 | 2184273555 | 4460 | 4460 | 4465 | 4460 | 337 |
| 437 | 20240411 | 111700 | 2182769230 | 4460 | 4460 | 4465 | 4460 | 609 |
| 438 | 20240411 | 111600 | 2180050670 | 4460 | 4460 | 4460 | 4460 | 2184 |
| 439 | 20240411 | 111500 | 2170310030 | 4465 | 4465 | 4465 | 4465 | 4814 |
| 440 | 20240411 | 111400 | 2148815520 | 4470 | 4470 | 4470 | 4470 | 369 |
| 441 | 20240411 | 111300 | 2147166090 | 4470 | 4475 | 4475 | 4470 | 7172 |
| 442 | 20240411 | 111200 | 2115101920 | 4475 | 4485 | 4485 | 4475 | 4605 |
| 443 | 20240411 | 111100 | 2094492855 | 4485 | 4480 | 4485 | 4480 | 1647 |
| 444 | 20240411 | 111000 | 2087114155 | 4485 | 4485 | 4485 | 4485 | 1354 |
| 445 | 20240411 | 110900 | 2081041465 | 4495 | 4495 | 4495 | 4495 | 168 |
| 446 | 20240411 | 110800 | 2080286305 | 4495 | 4490 | 4495 | 4490 | 300 |
| 447 | 20240411 | 110700 | 2078938435 | 4490 | 4490 | 4490 | 4490 | 73 |
| 448 | 20240411 | 110600 | 2078610665 | 4485 | 4485 | 4485 | 4485 | 417 |
| 449 | 20240411 | 110500 | 2076740420 | 4490 | 4485 | 4490 | 4485 | 26 |
| 450 | 20240411 | 110400 | 2076623765 | 4490 | 4485 | 4490 | 4485 | 433 |
| 451 | 20240411 | 110300 | 2074681670 | 4480 | 4480 | 4480 | 4480 | 0 |
| 452 | 20240411 | 110200 | 2074681670 | 4480 | 4480 | 4480 | 4480 | 166 |
| 453 | 20240411 | 110100 | 2073937990 | 4480 | 4480 | 4480 | 4480 | 195 |
| 454 | 20240411 | 110000 | 2073064390 | 4480 | 4480 | 4480 | 4480 | 0 |
| 455 | 20240411 | 105900 | 2073064390 | 4480 | 4480 | 4480 | 4480 | 314 |
| 456 | 20240411 | 105800 | 2071657670 | 4480 | 4475 | 4480 | 4475 | 393 |
| 457 | 20240411 | 105700 | 2069897155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 458 | 20240411 | 105600 | 2069897155 | 4475 | 4495 | 4495 | 4475 | 4893 |
| 459 | 20240411 | 105500 | 2047977855 | 4485 | 4495 | 4495 | 4485 | 1986 |
| 460 | 20240411 | 105400 | 2039066340 | 4490 | 4490 | 4490 | 4490 | 4 |
| 461 | 20240411 | 105300 | 2039048380 | 4495 | 4495 | 4495 | 4495 | 315 |
| 462 | 20240411 | 105200 | 2037632455 | 4495 | 4495 | 4495 | 4495 | 1 |
| 463 | 20240411 | 105100 | 2037627960 | 4495 | 4495 | 4495 | 4495 | 26 |
| 464 | 20240411 | 105000 | 2037511090 | 4490 | 4490 | 4495 | 4490 | 274 |
| 465 | 20240411 | 104900 | 2036280350 | 4490 | 4490 | 4490 | 4490 | 75 |
| 466 | 20240411 | 104800 | 2035943600 | 4490 | 4500 | 4500 | 4490 | 867 |
| 467 | 20240411 | 104700 | 2032049090 | 4505 | 4500 | 4505 | 4500 | 26 |
| 468 | 20240411 | 104600 | 2031932075 | 4505 | 4505 | 4505 | 4505 | 10 |
| 469 | 20240411 | 104500 | 2031887025 | 4500 | 4495 | 4500 | 4485 | 2360 |
| 470 | 20240411 | 104400 | 2021276320 | 4505 | 4490 | 4505 | 4485 | 335 |
| 471 | 20240411 | 104300 | 2019772655 | 4485 | 4485 | 4485 | 4485 | 2 |
| 472 | 20240411 | 104200 | 2019763685 | 4490 | 4490 | 4490 | 4490 | 169 |
| 473 | 20240411 | 104100 | 2019004875 | 4495 | 4485 | 4495 | 4480 | 1709 |
| 474 | 20240411 | 104000 | 2011338420 | 4485 | 4500 | 4505 | 4485 | 2314 |
| 475 | 20240411 | 103900 | 2000946020 | 4505 | 4505 | 4505 | 4495 | 18 |
| 476 | 20240411 | 103800 | 2000864970 | 4510 | 4500 | 4510 | 4500 | 11 |
| 477 | 20240411 | 103700 | 2000815370 | 4500 | 4495 | 4500 | 4495 | 418 |
| 478 | 20240411 | 103600 | 1998935580 | 4500 | 4500 | 4500 | 4495 | 1671 |
| 479 | 20240411 | 103500 | 1991417805 | 4495 | 4505 | 4505 | 4495 | 1109 |
| 480 | 20240411 | 103400 | 1986429435 | 4505 | 4505 | 4505 | 4505 | 523 |
| 481 | 20240411 | 103300 | 1984073320 | 4505 | 4505 | 4505 | 4505 | 26 |
| 482 | 20240411 | 103200 | 1983956190 | 4505 | 4500 | 4505 | 4500 | 388 |
| 483 | 20240411 | 103100 | 1982210140 | 4500 | 4490 | 4500 | 4490 | 1751 |
| 484 | 20240411 | 103000 | 1974345340 | 4490 | 4490 | 4490 | 4490 | 26 |
| 485 | 20240411 | 102900 | 1974228600 | 4485 | 4485 | 4485 | 4485 | 134 |
| 486 | 20240411 | 102800 | 1973627610 | 4485 | 4485 | 4485 | 4485 | 75 |
| 487 | 20240411 | 102700 | 1973291235 | 4485 | 4485 | 4490 | 4485 | 545 |
| 488 | 20240411 | 102600 | 1970845445 | 4485 | 4480 | 4485 | 4480 | 1676 |
| 489 | 20240411 | 102500 | 1963329875 | 4480 | 4480 | 4480 | 4480 | 0 |
| 490 | 20240411 | 102400 | 1963329875 | 4480 | 4485 | 4485 | 4480 | 1023 |
| 491 | 20240411 | 102300 | 1958745990 | 4485 | 4480 | 4495 | 4480 | 7394 |
| 492 | 20240411 | 102200 | 1925605110 | 4480 | 4465 | 4480 | 4465 | 8264 |
| 493 | 20240411 | 102100 | 1888618840 | 4465 | 4460 | 4465 | 4455 | 4266 |
| 494 | 20240411 | 102000 | 1869611300 | 4460 | 4470 | 4470 | 4460 | 1408 |
| 495 | 20240411 | 101900 | 1863330105 | 4470 | 4470 | 4470 | 4470 | 169 |
| 496 | 20240411 | 101800 | 1862574675 | 4470 | 4470 | 4470 | 4470 | 240 |
| 497 | 20240411 | 101700 | 1861501875 | 4470 | 4465 | 4470 | 4465 | 318 |
| 498 | 20240411 | 101600 | 1860080460 | 4465 | 4470 | 4470 | 4465 | 297 |
| 499 | 20240411 | 101500 | 1858753455 | 4465 | 4465 | 4465 | 4465 | 871 |
| 500 | 20240411 | 101400 | 1854864440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 501 | 20240411 | 101300 | 1854864440 | 4475 | 4460 | 4475 | 4460 | 1299 |
| 502 | 20240411 | 101200 | 1849060230 | 4460 | 4460 | 4460 | 4455 | 113 |
| 503 | 20240411 | 101100 | 1848556640 | 4460 | 4460 | 4465 | 4455 | 2239 |
| 504 | 20240411 | 101000 | 1838578335 | 4460 | 4460 | 4465 | 4460 | 3 |
| 505 | 20240411 | 100900 | 1838564950 | 4465 | 4455 | 4465 | 4455 | 60 |
| 506 | 20240411 | 100800 | 1838297080 | 4465 | 4460 | 4465 | 4460 | 466 |
| 507 | 20240411 | 100700 | 1836216440 | 4460 | 4460 | 4460 | 4460 | 344 |
| 508 | 20240411 | 100600 | 1834682200 | 4465 | 4455 | 4465 | 4450 | 1745 |
| 509 | 20240411 | 100500 | 1826908145 | 4455 | 4450 | 4460 | 4445 | 2625 |
| 510 | 20240411 | 100400 | 1815233435 | 4440 | 4460 | 4465 | 4440 | 15338 |
| 511 | 20240411 | 100300 | 1747101330 | 4455 | 4460 | 4465 | 4455 | 204 |
| 512 | 20240411 | 100200 | 1746190685 | 4460 | 4475 | 4475 | 4455 | 5521 |
| 513 | 20240411 | 100100 | 1721578370 | 4480 | 4480 | 4480 | 4480 | 0 |
| 514 | 20240411 | 100000 | 1721578370 | 4480 | 4470 | 4480 | 4470 | 545 |
| 515 | 20240411 | 095900 | 1719139465 | 4485 | 4480 | 4495 | 4475 | 7388 |
| 516 | 20240411 | 095800 | 1686053545 | 4480 | 4485 | 4485 | 4480 | 372 |
| 517 | 20240411 | 095700 | 1684386935 | 4480 | 4460 | 4480 | 4460 | 5679 |
| 518 | 20240411 | 095600 | 1658984970 | 4455 | 4460 | 4460 | 4455 | 141 |
| 519 | 20240411 | 095500 | 1658356655 | 4460 | 4455 | 4460 | 4455 | 316 |
| 520 | 20240411 | 095400 | 1656948815 | 4450 | 4445 | 4450 | 4445 | 12 |
| 521 | 20240411 | 095300 | 1656895440 | 4460 | 4460 | 4460 | 4460 | 0 |
| 522 | 20240411 | 095200 | 1656895440 | 4460 | 4445 | 4465 | 4445 | 4715 |
| 523 | 20240411 | 095100 | 1635864005 | 4440 | 4440 | 4445 | 4435 | 9887 |
| 524 | 20240411 | 095000 | 1592010470 | 4435 | 4455 | 4460 | 4435 | 4669 |
| 525 | 20240411 | 094900 | 1571246330 | 4455 | 4455 | 4455 | 4445 | 1197 |
| 526 | 20240411 | 094800 | 1565913800 | 4455 | 4455 | 4460 | 4440 | 15290 |
| 527 | 20240411 | 094700 | 1497981430 | 4455 | 4455 | 4460 | 4455 | 1012 |
| 528 | 20240411 | 094600 | 1493472125 | 4455 | 4455 | 4455 | 4455 | 548 |
| 529 | 20240411 | 094500 | 1491030785 | 4460 | 4465 | 4465 | 4460 | 599 |
| 530 | 20240411 | 094400 | 1488356500 | 4470 | 4465 | 4470 | 4455 | 1167 |
| 531 | 20240411 | 094300 | 1483145785 | 4470 | 4465 | 4470 | 4455 | 1645 |
| 532 | 20240411 | 094200 | 1475811515 | 4470 | 4445 | 4485 | 4445 | 3133 |
| 533 | 20240411 | 094100 | 1461854200 | 4440 | 4450 | 4450 | 4425 | 9170 |
| 534 | 20240411 | 094000 | 1421204295 | 4455 | 4445 | 4455 | 4445 | 2870 |
| 535 | 20240411 | 093900 | 1408431205 | 4445 | 4440 | 4450 | 4440 | 2462 |
| 536 | 20240411 | 093800 | 1397489760 | 4440 | 4435 | 4440 | 4435 | 1721 |
| 537 | 20240411 | 093700 | 1389856940 | 4445 | 4445 | 4445 | 4430 | 671 |
| 538 | 20240411 | 093600 | 1386876970 | 4430 | 4425 | 4445 | 4425 | 16916 |
| 539 | 20240411 | 093500 | 1311922575 | 4435 | 4440 | 4440 | 4425 | 25821 |
| 540 | 20240411 | 093400 | 1197548130 | 4445 | 4450 | 4450 | 4445 | 5760 |
| 541 | 20240411 | 093300 | 1171943630 | 4450 | 4450 | 4450 | 4445 | 1692 |
| 542 | 20240411 | 093200 | 1164415730 | 4445 | 4460 | 4460 | 4445 | 3286 |
| 543 | 20240411 | 093100 | 1149788130 | 4460 | 4455 | 4460 | 4455 | 3309 |
| 544 | 20240411 | 093000 | 1135033990 | 4455 | 4455 | 4455 | 4455 | 2108 |
| 545 | 20240411 | 092900 | 1125642850 | 4460 | 4455 | 4460 | 4455 | 5284 |
| 546 | 20240411 | 092800 | 1102082760 | 4460 | 4465 | 4470 | 4455 | 2263 |
| 547 | 20240411 | 092700 | 1091987950 | 4460 | 4460 | 4460 | 4455 | 1402 |
| 548 | 20240411 | 092600 | 1085735515 | 4460 | 4480 | 4480 | 4460 | 12533 |
| 549 | 20240411 | 092500 | 1029731945 | 4485 | 4485 | 4490 | 4485 | 3321 |
| 550 | 20240411 | 092400 | 1014835465 | 4485 | 4495 | 4495 | 4480 | 8041 |
| 551 | 20240411 | 092300 | 978771285 | 4490 | 4495 | 4495 | 4490 | 3438 |
| 552 | 20240411 | 092200 | 963326785 | 4500 | 4520 | 4520 | 4500 | 8472 |
| 553 | 20240411 | 092100 | 925144860 | 4520 | 4525 | 4530 | 4510 | 11075 |
| 554 | 20240411 | 092000 | 875131515 | 4525 | 4540 | 4540 | 4525 | 7226 |
| 555 | 20240411 | 091900 | 842421755 | 4570 | 4530 | 4570 | 4515 | 6710 |
| 556 | 20240411 | 091800 | 812004250 | 4530 | 4515 | 4530 | 4510 | 6294 |
| 557 | 20240411 | 091700 | 783556420 | 4520 | 4515 | 4520 | 4515 | 1765 |
| 558 | 20240411 | 091600 | 775581235 | 4535 | 4510 | 4575 | 4510 | 6925 |
| 559 | 20240411 | 091500 | 744210660 | 4500 | 4480 | 4500 | 4480 | 7328 |
| 560 | 20240411 | 091400 | 711296145 | 4490 | 4475 | 4490 | 4470 | 298 |
| 561 | 20240411 | 091300 | 709963440 | 4500 | 4470 | 4500 | 4470 | 4200 |
| 562 | 20240411 | 091200 | 691122965 | 4465 | 4480 | 4485 | 4445 | 22384 |
| 563 | 20240411 | 091100 | 591389985 | 4480 | 4490 | 4495 | 4470 | 7802 |
| 564 | 20240411 | 091000 | 556417805 | 4490 | 4495 | 4505 | 4490 | 10891 |
| 565 | 20240411 | 090900 | 507488680 | 4495 | 4510 | 4510 | 4490 | 7350 |
| 566 | 20240411 | 090800 | 474444485 | 4510 | 4510 | 4515 | 4500 | 2272 |
| 567 | 20240411 | 090700 | 464213205 | 4520 | 4530 | 4530 | 4500 | 19781 |
| 568 | 20240411 | 090600 | 375055040 | 4515 | 4535 | 4540 | 4510 | 16428 |
| 569 | 20240411 | 090500 | 300694655 | 4540 | 4570 | 4575 | 4540 | 12965 |
| 570 | 20240411 | 090400 | 241676780 | 4570 | 4585 | 4585 | 4565 | 4628 |
| 571 | 20240411 | 090300 | 220514770 | 4590 | 4570 | 4590 | 4565 | 7051 |
| 572 | 20240411 | 090200 | 188243395 | 4570 | 4585 | 4605 | 4570 | 9656 |
| 573 | 20240411 | 090100 | 143986515 | 4615 | 4605 | 4625 | 4585 | 7075 |
| 574 | 20240411 | 090000 | 111429205 | 4615 | 4595 | 4630 | 4580 | 24224 |