30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 3 | 20240401 | 190400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20240401 | 190300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20240401 | 190200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20240401 | 190100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20240401 | 190000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20240401 | 185900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20240401 | 185800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20240401 | 185700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20240401 | 185600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20240401 | 185500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20240401 | 185400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20240401 | 185300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20240401 | 185200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20240401 | 185100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20240401 | 185000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20240401 | 184900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20240401 | 184800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20240401 | 184700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20240401 | 184600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20240401 | 184500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20240401 | 184400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20240401 | 184300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20240401 | 184200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20240401 | 184100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20240401 | 184000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20240401 | 183900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20240401 | 183800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20240401 | 183700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20240401 | 183600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20240401 | 183500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 33 | 20240401 | 183400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20240401 | 183300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20240401 | 183200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20240401 | 183100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20240401 | 183000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20240401 | 182900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20240401 | 182800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20240401 | 182700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20240401 | 182600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20240401 | 182500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20240401 | 182400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20240401 | 182300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20240401 | 182200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20240401 | 182100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20240401 | 182000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20240401 | 181900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20240401 | 181800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20240401 | 181700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20240401 | 181600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20240401 | 181500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20240401 | 181400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20240401 | 181300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20240401 | 181200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20240401 | 181100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20240401 | 181000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20240401 | 180900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20240401 | 180800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20240401 | 180700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20240401 | 180600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20240401 | 180500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 63 | 20240401 | 180400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20240401 | 180300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20240401 | 180200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20240401 | 180100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20240401 | 180000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20240401 | 175900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20240401 | 175800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20240401 | 175700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20240401 | 175600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20240401 | 175500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20240401 | 175400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20240401 | 175300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20240401 | 175200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20240401 | 175100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20240401 | 175000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20240401 | 174900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20240401 | 174800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20240401 | 174700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20240401 | 174600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20240401 | 174500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20240401 | 174400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20240401 | 174300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20240401 | 174200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20240401 | 174100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20240401 | 174000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20240401 | 173900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20240401 | 173800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20240401 | 173700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20240401 | 173600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20240401 | 173500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 93 | 20240401 | 173400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20240401 | 173300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20240401 | 173200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20240401 | 173100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20240401 | 173000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20240401 | 172900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20240401 | 172800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20240401 | 172700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20240401 | 172600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20240401 | 172500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20240401 | 172400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20240401 | 172300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20240401 | 172200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20240401 | 172100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20240401 | 172000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20240401 | 171900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20240401 | 171800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20240401 | 171700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20240401 | 171600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20240401 | 171500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20240401 | 171400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20240401 | 171300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20240401 | 171200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20240401 | 171100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20240401 | 171000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20240401 | 170900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20240401 | 170800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20240401 | 170700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20240401 | 170600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20240401 | 170500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 123 | 20240401 | 170400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20240401 | 170300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20240401 | 170200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20240401 | 170100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20240401 | 170000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20240401 | 165900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20240401 | 165800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20240401 | 165700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20240401 | 165600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20240401 | 165500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20240401 | 165400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20240401 | 165300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20240401 | 165200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20240401 | 165100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20240401 | 165000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20240401 | 164900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20240401 | 164800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20240401 | 164700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20240401 | 164600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20240401 | 164500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20240401 | 164400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20240401 | 164300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20240401 | 164200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20240401 | 164100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20240401 | 164000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20240401 | 163900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20240401 | 163800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20240401 | 163700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20240401 | 163600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20240401 | 163500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 153 | 20240401 | 163400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20240401 | 163300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20240401 | 163200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20240401 | 163100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20240401 | 163000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20240401 | 162900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20240401 | 162800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20240401 | 162700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20240401 | 162600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20240401 | 162500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20240401 | 162400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20240401 | 162300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20240401 | 162200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20240401 | 162100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20240401 | 162000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20240401 | 161900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20240401 | 161800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20240401 | 161700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20240401 | 161600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20240401 | 161500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20240401 | 161400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20240401 | 161300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20240401 | 161200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20240401 | 161100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20240401 | 161000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20240401 | 160900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20240401 | 160800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20240401 | 160700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20240401 | 160600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20240401 | 160500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 183 | 20240401 | 160400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20240401 | 160300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20240401 | 160200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20240401 | 160100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20240401 | 160000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20240401 | 155900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20240401 | 155800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20240401 | 155700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20240401 | 155600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20240401 | 155500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20240401 | 155400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20240401 | 155300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20240401 | 155200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20240401 | 155100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20240401 | 155000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20240401 | 154900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20240401 | 154800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20240401 | 154700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20240401 | 154600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20240401 | 154500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20240401 | 154400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20240401 | 154300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20240401 | 154200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20240401 | 154100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20240401 | 154000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20240401 | 153900 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20240401 | 153800 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20240401 | 153700 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20240401 | 153600 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20240401 | 153500 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 213 | 20240401 | 153400 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20240401 | 153300 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20240401 | 153200 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20240401 | 153100 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20240401 | 153000 | 3083478530 | 3690 | 3690 | 3690 | 3690 | 4543 |
| 218 | 20240401 | 152900 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240401 | 152800 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240401 | 152700 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240401 | 152600 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20240401 | 152500 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20240401 | 152400 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20240401 | 152300 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20240401 | 152200 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20240401 | 152100 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20240401 | 152000 | 3066714860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20240401 | 151900 | 3066714860 | 3700 | 3700 | 3700 | 3690 | 4152 |
| 229 | 20240401 | 151800 | 3051370485 | 3700 | 3685 | 3700 | 3685 | 3376 |
| 230 | 20240401 | 151700 | 3038909925 | 3685 | 3685 | 3685 | 3685 | 3000 |
| 231 | 20240401 | 151600 | 3027854925 | 3685 | 3680 | 3685 | 3680 | 3000 |
| 232 | 20240401 | 151500 | 3016804680 | 3660 | 3660 | 3660 | 3660 | 679 |
| 233 | 20240401 | 151400 | 3014319540 | 3660 | 3660 | 3660 | 3660 | 71 |
| 234 | 20240401 | 151300 | 3014059680 | 3660 | 3685 | 3685 | 3660 | 419 |
| 235 | 20240401 | 151200 | 3012523450 | 3675 | 3685 | 3685 | 3675 | 5816 |
| 236 | 20240401 | 151100 | 2991122760 | 3685 | 3680 | 3685 | 3680 | 2162 |
| 237 | 20240401 | 151000 | 2983160240 | 3680 | 3675 | 3680 | 3675 | 1563 |
| 238 | 20240401 | 150900 | 2977413490 | 3675 | 3675 | 3675 | 3675 | 52 |
| 239 | 20240401 | 150800 | 2977222390 | 3675 | 3665 | 3675 | 3665 | 3179 |
| 240 | 20240401 | 150700 | 2965541545 | 3660 | 3675 | 3675 | 3660 | 11 |
| 241 | 20240401 | 150600 | 2965501135 | 3655 | 3665 | 3665 | 3655 | 11 |
| 242 | 20240401 | 150500 | 2965460920 | 3650 | 3665 | 3670 | 3650 | 2235 |
| 243 | 20240401 | 150400 | 2957270430 | 3645 | 3655 | 3655 | 3645 | 4624 |
| 244 | 20240401 | 150300 | 2940406865 | 3655 | 3670 | 3670 | 3655 | 3603 |
| 245 | 20240401 | 150200 | 2927236800 | 3660 | 3665 | 3675 | 3660 | 1772 |
| 246 | 20240401 | 150100 | 2920742215 | 3675 | 3675 | 3675 | 3675 | 259 |
| 247 | 20240401 | 150000 | 2919790390 | 3675 | 3675 | 3675 | 3665 | 245 |
| 248 | 20240401 | 145900 | 2918892045 | 3665 | 3660 | 3665 | 3660 | 1434 |
| 249 | 20240401 | 145800 | 2913638275 | 3665 | 3665 | 3665 | 3665 | 47 |
| 250 | 20240401 | 145700 | 2913466020 | 3655 | 3665 | 3665 | 3655 | 1961 |
| 251 | 20240401 | 145600 | 2906297965 | 3665 | 3665 | 3665 | 3660 | 208 |
| 252 | 20240401 | 145500 | 2905535700 | 3665 | 3665 | 3665 | 3655 | 629 |
| 253 | 20240401 | 145400 | 2903235950 | 3665 | 3660 | 3665 | 3660 | 646 |
| 254 | 20240401 | 145300 | 2900871585 | 3660 | 3660 | 3660 | 3660 | 537 |
| 255 | 20240401 | 145200 | 2898906165 | 3660 | 3660 | 3660 | 3655 | 643 |
| 256 | 20240401 | 145100 | 2896553810 | 3660 | 3660 | 3660 | 3650 | 2136 |
| 257 | 20240401 | 145000 | 2888746750 | 3660 | 3660 | 3660 | 3660 | 78 |
| 258 | 20240401 | 144900 | 2888461270 | 3660 | 3660 | 3660 | 3660 | 41 |
| 259 | 20240401 | 144800 | 2888311210 | 3665 | 3660 | 3665 | 3660 | 102 |
| 260 | 20240401 | 144700 | 2887937885 | 3660 | 3665 | 3665 | 3660 | 15 |
| 261 | 20240401 | 144600 | 2887882915 | 3640 | 3665 | 3665 | 3640 | 1001 |
| 262 | 20240401 | 144500 | 2884237250 | 3650 | 3650 | 3650 | 3650 | 73 |
| 263 | 20240401 | 144400 | 2883970800 | 3650 | 3650 | 3650 | 3650 | 876 |
| 264 | 20240401 | 144300 | 2880773400 | 3665 | 3665 | 3665 | 3665 | 14 |
| 265 | 20240401 | 144200 | 2880722090 | 3665 | 3650 | 3665 | 3650 | 1254 |
| 266 | 20240401 | 144100 | 2876144930 | 3640 | 3640 | 3645 | 3640 | 771 |
| 267 | 20240401 | 144000 | 2873335180 | 3640 | 3640 | 3640 | 3640 | 869 |
| 268 | 20240401 | 143900 | 2870172020 | 3645 | 3645 | 3645 | 3645 | 294 |
| 269 | 20240401 | 143800 | 2869100390 | 3645 | 3650 | 3650 | 3645 | 962 |
| 270 | 20240401 | 143700 | 2865593830 | 3650 | 3650 | 3650 | 3645 | 439 |
| 271 | 20240401 | 143600 | 2863992480 | 3645 | 3650 | 3650 | 3645 | 62 |
| 272 | 20240401 | 143500 | 2863766430 | 3650 | 3650 | 3650 | 3645 | 6 |
| 273 | 20240401 | 143400 | 2863744535 | 3645 | 3645 | 3650 | 3645 | 303 |
| 274 | 20240401 | 143300 | 2862640085 | 3645 | 3665 | 3665 | 3645 | 1505 |
| 275 | 20240401 | 143200 | 2857153215 | 3650 | 3650 | 3650 | 3650 | 1170 |
| 276 | 20240401 | 143100 | 2852882715 | 3645 | 3645 | 3645 | 3645 | 99 |
| 277 | 20240401 | 143000 | 2852521860 | 3645 | 3645 | 3645 | 3645 | 1300 |
| 278 | 20240401 | 142900 | 2847783360 | 3645 | 3650 | 3650 | 3645 | 63 |
| 279 | 20240401 | 142800 | 2847553710 | 3650 | 3650 | 3650 | 3650 | 0 |
| 280 | 20240401 | 142700 | 2847553710 | 3650 | 3650 | 3650 | 3650 | 205 |
| 281 | 20240401 | 142600 | 2846805460 | 3650 | 3650 | 3650 | 3650 | 0 |
| 282 | 20240401 | 142500 | 2846805460 | 3650 | 3650 | 3650 | 3650 | 448 |
| 283 | 20240401 | 142400 | 2845170260 | 3650 | 3650 | 3650 | 3650 | 1 |
| 284 | 20240401 | 142300 | 2845166610 | 3650 | 3650 | 3650 | 3650 | 0 |
| 285 | 20240401 | 142200 | 2845166610 | 3650 | 3650 | 3650 | 3650 | 4024 |
| 286 | 20240401 | 142100 | 2830479010 | 3670 | 3650 | 3670 | 3645 | 1553 |
| 287 | 20240401 | 142000 | 2824792675 | 3650 | 3650 | 3650 | 3650 | 24136 |
| 288 | 20240401 | 141900 | 2736696275 | 3645 | 3640 | 3645 | 3640 | 2008 |
| 289 | 20240401 | 141800 | 2729387115 | 3645 | 3640 | 3645 | 3640 | 128 |
| 290 | 20240401 | 141700 | 2728920600 | 3640 | 3650 | 3650 | 3640 | 336 |
| 291 | 20240401 | 141600 | 2727695860 | 3640 | 3635 | 3645 | 3635 | 23 |
| 292 | 20240401 | 141500 | 2727612140 | 3650 | 3645 | 3650 | 3635 | 1156 |
| 293 | 20240401 | 141400 | 2723405780 | 3635 | 3640 | 3640 | 3635 | 4001 |
| 294 | 20240401 | 141300 | 2708842145 | 3640 | 3650 | 3650 | 3640 | 4202 |
| 295 | 20240401 | 141200 | 2693516880 | 3650 | 3665 | 3665 | 3650 | 8061 |
| 296 | 20240401 | 141100 | 2664015005 | 3665 | 3665 | 3665 | 3665 | 10 |
| 297 | 20240401 | 141000 | 2663978355 | 3665 | 3665 | 3665 | 3665 | 21 |
| 298 | 20240401 | 140900 | 2663901390 | 3665 | 3670 | 3670 | 3665 | 2578 |
| 299 | 20240401 | 140800 | 2654451535 | 3670 | 3665 | 3670 | 3660 | 94 |
| 300 | 20240401 | 140700 | 2654107380 | 3660 | 3660 | 3660 | 3660 | 0 |
| 301 | 20240401 | 140600 | 2654107380 | 3660 | 3660 | 3660 | 3660 | 0 |
| 302 | 20240401 | 140500 | 2654107380 | 3660 | 3660 | 3660 | 3660 | 100 |
| 303 | 20240401 | 140400 | 2653741380 | 3660 | 3660 | 3660 | 3660 | 60 |
| 304 | 20240401 | 140300 | 2653521780 | 3655 | 3655 | 3655 | 3655 | 100 |
| 305 | 20240401 | 140200 | 2653156280 | 3655 | 3650 | 3655 | 3650 | 101 |
| 306 | 20240401 | 140100 | 2652787625 | 3655 | 3655 | 3655 | 3655 | 300 |
| 307 | 20240401 | 140000 | 2651691125 | 3655 | 3675 | 3675 | 3655 | 736 |
| 308 | 20240401 | 135900 | 2649001025 | 3670 | 3650 | 3670 | 3650 | 1557 |
| 309 | 20240401 | 135800 | 2643317775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 310 | 20240401 | 135700 | 2643317775 | 3650 | 3675 | 3675 | 3650 | 2291 |
| 311 | 20240401 | 135600 | 2634938125 | 3675 | 3675 | 3675 | 3645 | 2222 |
| 312 | 20240401 | 135500 | 2626827725 | 3650 | 3650 | 3650 | 3650 | 564 |
| 313 | 20240401 | 135400 | 2624769125 | 3650 | 3650 | 3650 | 3650 | 83 |
| 314 | 20240401 | 135300 | 2624466175 | 3670 | 3670 | 3670 | 3670 | 1000 |
| 315 | 20240401 | 135200 | 2620796175 | 3670 | 3645 | 3670 | 3645 | 3841 |
| 316 | 20240401 | 135100 | 2606795705 | 3645 | 3645 | 3645 | 3645 | 0 |
| 317 | 20240401 | 135000 | 2606795705 | 3645 | 3645 | 3645 | 3645 | 1 |
| 318 | 20240401 | 134900 | 2606792060 | 3650 | 3660 | 3660 | 3650 | 5007 |
| 319 | 20240401 | 134800 | 2588493150 | 3660 | 3660 | 3660 | 3660 | 864 |
| 320 | 20240401 | 134700 | 2585330910 | 3660 | 3660 | 3660 | 3660 | 237 |
| 321 | 20240401 | 134600 | 2584463490 | 3675 | 3675 | 3675 | 3675 | 1 |
| 322 | 20240401 | 134500 | 2584459815 | 3680 | 3660 | 3680 | 3660 | 22 |
| 323 | 20240401 | 134400 | 2584379275 | 3660 | 3660 | 3660 | 3660 | 0 |
| 324 | 20240401 | 134300 | 2584379275 | 3660 | 3660 | 3660 | 3660 | 100 |
| 325 | 20240401 | 134200 | 2584013275 | 3660 | 3675 | 3675 | 3660 | 7401 |
| 326 | 20240401 | 134100 | 2556845400 | 3675 | 3680 | 3680 | 3675 | 53 |
| 327 | 20240401 | 134000 | 2556650375 | 3675 | 3680 | 3680 | 3675 | 31 |
| 328 | 20240401 | 133900 | 2556536305 | 3675 | 3675 | 3675 | 3675 | 4 |
| 329 | 20240401 | 133800 | 2556521605 | 3675 | 3680 | 3680 | 3675 | 9 |
| 330 | 20240401 | 133700 | 2556488500 | 3675 | 3680 | 3680 | 3675 | 340 |
| 331 | 20240401 | 133600 | 2555237305 | 3680 | 3685 | 3685 | 3680 | 183 |
| 332 | 20240401 | 133500 | 2554563710 | 3685 | 3680 | 3685 | 3680 | 3159 |
| 333 | 20240401 | 133400 | 2542937705 | 3680 | 3680 | 3680 | 3680 | 656 |
| 334 | 20240401 | 133300 | 2540523625 | 3675 | 3680 | 3680 | 3670 | 871 |
| 335 | 20240401 | 133200 | 2537322845 | 3670 | 3675 | 3680 | 3670 | 1302 |
| 336 | 20240401 | 133100 | 2532534430 | 3675 | 3680 | 3680 | 3675 | 5037 |
| 337 | 20240401 | 133000 | 2514002920 | 3680 | 3660 | 3680 | 3660 | 5019 |
| 338 | 20240401 | 132900 | 2495592715 | 3655 | 3650 | 3660 | 3650 | 386 |
| 339 | 20240401 | 132800 | 2494182125 | 3660 | 3660 | 3660 | 3660 | 0 |
| 340 | 20240401 | 132700 | 2494182125 | 3660 | 3645 | 3660 | 3645 | 585 |
| 341 | 20240401 | 132600 | 2492041520 | 3645 | 3645 | 3645 | 3645 | 117 |
| 342 | 20240401 | 132500 | 2491615055 | 3645 | 3645 | 3645 | 3645 | 13 |
| 343 | 20240401 | 132400 | 2491567670 | 3645 | 3645 | 3645 | 3645 | 390 |
| 344 | 20240401 | 132300 | 2490146120 | 3645 | 3645 | 3645 | 3645 | 1 |
| 345 | 20240401 | 132200 | 2490142475 | 3645 | 3640 | 3645 | 3640 | 1331 |
| 346 | 20240401 | 132100 | 2485297595 | 3640 | 3635 | 3640 | 3625 | 3017 |
| 347 | 20240401 | 132000 | 2474339550 | 3640 | 3645 | 3645 | 3640 | 4111 |
| 348 | 20240401 | 131900 | 2459361680 | 3645 | 3645 | 3645 | 3645 | 300 |
| 349 | 20240401 | 131800 | 2458268180 | 3645 | 3645 | 3645 | 3645 | 1253 |
| 350 | 20240401 | 131700 | 2453700995 | 3645 | 3645 | 3645 | 3645 | 0 |
| 351 | 20240401 | 131600 | 2453700995 | 3645 | 3645 | 3645 | 3645 | 201 |
| 352 | 20240401 | 131500 | 2452968350 | 3645 | 3645 | 3645 | 3645 | 201 |
| 353 | 20240401 | 131400 | 2452235705 | 3640 | 3640 | 3640 | 3640 | 2 |
| 354 | 20240401 | 131300 | 2452228425 | 3640 | 3640 | 3640 | 3640 | 0 |
| 355 | 20240401 | 131200 | 2452228425 | 3640 | 3655 | 3655 | 3640 | 2280 |
| 356 | 20240401 | 131100 | 2443919465 | 3660 | 3660 | 3660 | 3660 | 273 |
| 357 | 20240401 | 131000 | 2442920285 | 3660 | 3655 | 3660 | 3655 | 20 |
| 358 | 20240401 | 130900 | 2442847160 | 3650 | 3650 | 3650 | 3650 | 0 |
| 359 | 20240401 | 130800 | 2442847160 | 3650 | 3650 | 3650 | 3650 | 100 |
| 360 | 20240401 | 130700 | 2442482160 | 3650 | 3650 | 3650 | 3650 | 0 |
| 361 | 20240401 | 130600 | 2442482160 | 3650 | 3650 | 3670 | 3650 | 689 |
| 362 | 20240401 | 130500 | 2439962955 | 3645 | 3645 | 3645 | 3645 | 208 |
| 363 | 20240401 | 130400 | 2439204795 | 3635 | 3645 | 3645 | 3635 | 36 |
| 364 | 20240401 | 130300 | 2439073905 | 3640 | 3640 | 3640 | 3640 | 405 |
| 365 | 20240401 | 130200 | 2437599705 | 3640 | 3640 | 3640 | 3640 | 1211 |
| 366 | 20240401 | 130100 | 2433191665 | 3640 | 3635 | 3640 | 3635 | 315 |
| 367 | 20240401 | 130000 | 2432046615 | 3640 | 3640 | 3640 | 3635 | 733 |
| 368 | 20240401 | 125900 | 2429378500 | 3635 | 3635 | 3635 | 3635 | 0 |
| 369 | 20240401 | 125800 | 2429378500 | 3635 | 3635 | 3635 | 3635 | 0 |
| 370 | 20240401 | 125700 | 2429378500 | 3635 | 3635 | 3635 | 3635 | 190 |
| 371 | 20240401 | 125600 | 2428687850 | 3635 | 3645 | 3645 | 3635 | 673 |
| 372 | 20240401 | 125500 | 2426239130 | 3645 | 3645 | 3645 | 3645 | 1186 |
| 373 | 20240401 | 125400 | 2421916160 | 3650 | 3660 | 3660 | 3650 | 423 |
| 374 | 20240401 | 125300 | 2420371910 | 3660 | 3650 | 3660 | 3650 | 2332 |
| 375 | 20240401 | 125200 | 2411837810 | 3660 | 3660 | 3660 | 3660 | 147 |
| 376 | 20240401 | 125100 | 2411299790 | 3660 | 3660 | 3660 | 3660 | 0 |
| 377 | 20240401 | 125000 | 2411299790 | 3660 | 3660 | 3660 | 3660 | 0 |
| 378 | 20240401 | 124900 | 2411299790 | 3660 | 3660 | 3660 | 3660 | 0 |
| 379 | 20240401 | 124800 | 2411299790 | 3660 | 3660 | 3660 | 3660 | 0 |
| 380 | 20240401 | 124700 | 2411299790 | 3660 | 3660 | 3660 | 3660 | 1379 |
| 381 | 20240401 | 124600 | 2406252650 | 3660 | 3655 | 3660 | 3655 | 1017 |
| 382 | 20240401 | 124500 | 2402534515 | 3655 | 3645 | 3655 | 3645 | 736 |
| 383 | 20240401 | 124400 | 2399848565 | 3650 | 3650 | 3650 | 3650 | 134 |
| 384 | 20240401 | 124300 | 2399359465 | 3650 | 3650 | 3650 | 3650 | 388 |
| 385 | 20240401 | 124200 | 2397943265 | 3650 | 3645 | 3650 | 3645 | 529 |
| 386 | 20240401 | 124100 | 2396015055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 387 | 20240401 | 124000 | 2396015055 | 3645 | 3645 | 3645 | 3645 | 357 |
| 388 | 20240401 | 123900 | 2394713790 | 3645 | 3645 | 3645 | 3645 | 100 |
| 389 | 20240401 | 123800 | 2394349290 | 3645 | 3645 | 3645 | 3645 | 2401 |
| 390 | 20240401 | 123700 | 2385597645 | 3645 | 3645 | 3645 | 3645 | 239 |
| 391 | 20240401 | 123600 | 2384726490 | 3645 | 3640 | 3645 | 3635 | 3382 |
| 392 | 20240401 | 123500 | 2372410460 | 3640 | 3635 | 3640 | 3635 | 63 |
| 393 | 20240401 | 123400 | 2372181145 | 3635 | 3640 | 3640 | 3635 | 42 |
| 394 | 20240401 | 123300 | 2372028355 | 3640 | 3640 | 3640 | 3640 | 0 |
| 395 | 20240401 | 123200 | 2372028355 | 3640 | 3640 | 3640 | 3640 | 512 |
| 396 | 20240401 | 123100 | 2370164675 | 3640 | 3640 | 3640 | 3640 | 153 |
| 397 | 20240401 | 123000 | 2369607755 | 3640 | 3625 | 3640 | 3625 | 447 |
| 398 | 20240401 | 122900 | 2367982475 | 3625 | 3640 | 3640 | 3625 | 124 |
| 399 | 20240401 | 122800 | 2367532685 | 3640 | 3640 | 3640 | 3640 | 22 |
| 400 | 20240401 | 122700 | 2367452605 | 3640 | 3630 | 3640 | 3620 | 997 |
| 401 | 20240401 | 122600 | 2363834390 | 3630 | 3630 | 3630 | 3630 | 2160 |
| 402 | 20240401 | 122500 | 2355993590 | 3630 | 3630 | 3630 | 3630 | 200 |
| 403 | 20240401 | 122400 | 2355267590 | 3630 | 3630 | 3635 | 3630 | 1253 |
| 404 | 20240401 | 122300 | 2350714900 | 3630 | 3630 | 3635 | 3630 | 1685 |
| 405 | 20240401 | 122200 | 2344598055 | 3630 | 3650 | 3650 | 3605 | 26686 |
| 406 | 20240401 | 122100 | 2248169400 | 3650 | 3650 | 3665 | 3650 | 3432 |
| 407 | 20240401 | 122000 | 2235605370 | 3625 | 3660 | 3660 | 3625 | 11704 |
| 408 | 20240401 | 121900 | 2193042575 | 3660 | 3675 | 3675 | 3660 | 177 |
| 409 | 20240401 | 121800 | 2192394740 | 3675 | 3675 | 3680 | 3675 | 246 |
| 410 | 20240401 | 121700 | 2191490685 | 3685 | 3680 | 3690 | 3650 | 30863 |
| 411 | 20240401 | 121600 | 2078545470 | 3680 | 3680 | 3680 | 3680 | 249 |
| 412 | 20240401 | 121500 | 2077629150 | 3680 | 3680 | 3680 | 3680 | 1 |
| 413 | 20240401 | 121400 | 2077625470 | 3675 | 3680 | 3680 | 3675 | 230 |
| 414 | 20240401 | 121300 | 2076780070 | 3690 | 3690 | 3690 | 3690 | 0 |
| 415 | 20240401 | 121200 | 2076780070 | 3690 | 3690 | 3690 | 3690 | 0 |
| 416 | 20240401 | 121100 | 2076780070 | 3690 | 3690 | 3690 | 3690 | 13 |
| 417 | 20240401 | 121000 | 2076732100 | 3690 | 3675 | 3690 | 3675 | 11 |
| 418 | 20240401 | 120900 | 2076691525 | 3690 | 3675 | 3690 | 3675 | 1369 |
| 419 | 20240401 | 120800 | 2071656705 | 3680 | 3685 | 3685 | 3680 | 378 |
| 420 | 20240401 | 120700 | 2070265055 | 3680 | 3680 | 3680 | 3680 | 564 |
| 421 | 20240401 | 120600 | 2068189535 | 3690 | 3690 | 3690 | 3690 | 1 |
| 422 | 20240401 | 120500 | 2068185845 | 3675 | 3690 | 3690 | 3675 | 61 |
| 423 | 20240401 | 120400 | 2067961205 | 3690 | 3690 | 3690 | 3670 | 651 |
| 424 | 20240401 | 120300 | 2065567275 | 3690 | 3690 | 3690 | 3690 | 100 |
| 425 | 20240401 | 120200 | 2065198275 | 3690 | 3690 | 3690 | 3690 | 0 |
| 426 | 20240401 | 120100 | 2065198275 | 3690 | 3695 | 3695 | 3690 | 514 |
| 427 | 20240401 | 120000 | 2063301365 | 3690 | 3690 | 3690 | 3690 | 0 |
| 428 | 20240401 | 115900 | 2063301365 | 3690 | 3690 | 3690 | 3690 | 520 |
| 429 | 20240401 | 115800 | 2061382565 | 3690 | 3690 | 3690 | 3690 | 2 |
| 430 | 20240401 | 115700 | 2061375185 | 3690 | 3690 | 3690 | 3690 | 7 |
| 431 | 20240401 | 115600 | 2061349355 | 3690 | 3690 | 3690 | 3690 | 1 |
| 432 | 20240401 | 115500 | 2061345665 | 3670 | 3675 | 3675 | 3670 | 500 |
| 433 | 20240401 | 115400 | 2059510130 | 3685 | 3680 | 3685 | 3680 | 202 |
| 434 | 20240401 | 115300 | 2058765810 | 3685 | 3685 | 3685 | 3670 | 176 |
| 435 | 20240401 | 115200 | 2058117405 | 3670 | 3675 | 3680 | 3670 | 1658 |
| 436 | 20240401 | 115100 | 2052022205 | 3680 | 3680 | 3680 | 3680 | 208 |
| 437 | 20240401 | 115000 | 2051256765 | 3680 | 3680 | 3680 | 3680 | 182 |
| 438 | 20240401 | 114900 | 2050587005 | 3680 | 3680 | 3680 | 3680 | 0 |
| 439 | 20240401 | 114800 | 2050587005 | 3680 | 3685 | 3685 | 3680 | 111 |
| 440 | 20240401 | 114700 | 2050178520 | 3685 | 3680 | 3685 | 3675 | 4798 |
| 441 | 20240401 | 114600 | 2032526660 | 3680 | 3680 | 3680 | 3680 | 4241 |
| 442 | 20240401 | 114500 | 2016919780 | 3685 | 3685 | 3685 | 3685 | 79 |
| 443 | 20240401 | 114400 | 2016628665 | 3680 | 3685 | 3685 | 3680 | 301 |
| 444 | 20240401 | 114300 | 2015520980 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 445 | 20240401 | 114200 | 2011835980 | 3685 | 3685 | 3685 | 3685 | 4 |
| 446 | 20240401 | 114100 | 2011821240 | 3685 | 3680 | 3685 | 3680 | 49 |
| 447 | 20240401 | 114000 | 2011640825 | 3680 | 3685 | 3685 | 3680 | 1160 |
| 448 | 20240401 | 113900 | 2007367890 | 3685 | 3685 | 3685 | 3685 | 900 |
| 449 | 20240401 | 113800 | 2004051390 | 3680 | 3685 | 3695 | 3680 | 944 |
| 450 | 20240401 | 113700 | 2000577110 | 3685 | 3690 | 3695 | 3685 | 3008 |
| 451 | 20240401 | 113600 | 1989490790 | 3695 | 3695 | 3695 | 3695 | 266 |
| 452 | 20240401 | 113500 | 1988507920 | 3695 | 3690 | 3695 | 3690 | 511 |
| 453 | 20240401 | 113400 | 1986622275 | 3690 | 3690 | 3690 | 3690 | 616 |
| 454 | 20240401 | 113300 | 1984349235 | 3690 | 3690 | 3690 | 3690 | 784 |
| 455 | 20240401 | 113200 | 1981456275 | 3690 | 3685 | 3690 | 3685 | 35 |
| 456 | 20240401 | 113100 | 1981327285 | 3685 | 3690 | 3690 | 3685 | 461 |
| 457 | 20240401 | 113000 | 1979628000 | 3690 | 3690 | 3690 | 3685 | 1002 |
| 458 | 20240401 | 112900 | 1975935620 | 3690 | 3690 | 3690 | 3690 | 3 |
| 459 | 20240401 | 112800 | 1975924550 | 3690 | 3690 | 3690 | 3690 | 109 |
| 460 | 20240401 | 112700 | 1975522340 | 3690 | 3685 | 3690 | 3685 | 22 |
| 461 | 20240401 | 112600 | 1975441260 | 3685 | 3690 | 3690 | 3685 | 590 |
| 462 | 20240401 | 112500 | 1973267060 | 3690 | 3685 | 3690 | 3685 | 575 |
| 463 | 20240401 | 112400 | 1971146465 | 3690 | 3690 | 3690 | 3690 | 427 |
| 464 | 20240401 | 112300 | 1969570835 | 3685 | 3690 | 3690 | 3685 | 346 |
| 465 | 20240401 | 112200 | 1968295720 | 3690 | 3690 | 3690 | 3690 | 114 |
| 466 | 20240401 | 112100 | 1967875060 | 3690 | 3690 | 3690 | 3685 | 3588 |
| 467 | 20240401 | 112000 | 1954635370 | 3690 | 3690 | 3690 | 3690 | 463 |
| 468 | 20240401 | 111900 | 1952926900 | 3685 | 3685 | 3685 | 3685 | 23 |
| 469 | 20240401 | 111800 | 1952842145 | 3685 | 3685 | 3685 | 3685 | 1095 |
| 470 | 20240401 | 111700 | 1948807070 | 3690 | 3690 | 3690 | 3690 | 500 |
| 471 | 20240401 | 111600 | 1946962070 | 3690 | 3690 | 3690 | 3690 | 2 |
| 472 | 20240401 | 111500 | 1946954690 | 3690 | 3690 | 3690 | 3690 | 711 |
| 473 | 20240401 | 111400 | 1944331100 | 3690 | 3690 | 3690 | 3690 | 96 |
| 474 | 20240401 | 111300 | 1943976860 | 3685 | 3690 | 3690 | 3685 | 649 |
| 475 | 20240401 | 111200 | 1941582055 | 3690 | 3690 | 3690 | 3685 | 243 |
| 476 | 20240401 | 111100 | 1940685820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 477 | 20240401 | 111000 | 1940685820 | 3685 | 3690 | 3690 | 3685 | 884 |
| 478 | 20240401 | 110900 | 1937426275 | 3685 | 3685 | 3685 | 3685 | 0 |
| 479 | 20240401 | 110800 | 1937426275 | 3685 | 3685 | 3685 | 3685 | 0 |
| 480 | 20240401 | 110700 | 1937426275 | 3685 | 3685 | 3685 | 3685 | 849 |
| 481 | 20240401 | 110600 | 1934297710 | 3685 | 3680 | 3685 | 3680 | 45 |
| 482 | 20240401 | 110500 | 1934131960 | 3680 | 3685 | 3685 | 3680 | 2895 |
| 483 | 20240401 | 110400 | 1923463990 | 3685 | 3690 | 3690 | 3685 | 2042 |
| 484 | 20240401 | 110300 | 1915938675 | 3690 | 3690 | 3690 | 3690 | 0 |
| 485 | 20240401 | 110200 | 1915938675 | 3690 | 3695 | 3695 | 3690 | 487 |
| 486 | 20240401 | 110100 | 1914139215 | 3695 | 3690 | 3695 | 3685 | 3714 |
| 487 | 20240401 | 110000 | 1900446285 | 3700 | 3695 | 3700 | 3690 | 60 |
| 488 | 20240401 | 105900 | 1900224825 | 3690 | 3705 | 3705 | 3690 | 909 |
| 489 | 20240401 | 105800 | 1896869955 | 3700 | 3700 | 3700 | 3700 | 43 |
| 490 | 20240401 | 105700 | 1896710855 | 3700 | 3695 | 3700 | 3690 | 1927 |
| 491 | 20240401 | 105600 | 1889598785 | 3700 | 3700 | 3700 | 3700 | 409 |
| 492 | 20240401 | 105500 | 1888085485 | 3695 | 3695 | 3695 | 3695 | 256 |
| 493 | 20240401 | 105400 | 1887139565 | 3695 | 3695 | 3695 | 3695 | 160 |
| 494 | 20240401 | 105300 | 1886548365 | 3680 | 3695 | 3695 | 3680 | 384 |
| 495 | 20240401 | 105200 | 1885133220 | 3695 | 3710 | 3710 | 3695 | 2179 |
| 496 | 20240401 | 105100 | 1877066670 | 3720 | 3720 | 3720 | 3720 | 585 |
| 497 | 20240401 | 105000 | 1874890470 | 3720 | 3710 | 3720 | 3710 | 3381 |
| 498 | 20240401 | 104900 | 1862339960 | 3725 | 3725 | 3725 | 3725 | 436 |
| 499 | 20240401 | 104800 | 1860715860 | 3725 | 3715 | 3725 | 3715 | 287 |
| 500 | 20240401 | 104700 | 1859649645 | 3725 | 3725 | 3725 | 3715 | 396 |
| 501 | 20240401 | 104600 | 1858177795 | 3710 | 3720 | 3720 | 3710 | 1963 |
| 502 | 20240401 | 104500 | 1850880435 | 3720 | 3720 | 3720 | 3710 | 5156 |
| 503 | 20240401 | 104400 | 1831720115 | 3720 | 3720 | 3720 | 3720 | 416 |
| 504 | 20240401 | 104300 | 1830172595 | 3720 | 3720 | 3720 | 3720 | 498 |
| 505 | 20240401 | 104200 | 1828320035 | 3720 | 3720 | 3725 | 3720 | 2664 |
| 506 | 20240401 | 104100 | 1818401845 | 3720 | 3710 | 3725 | 3710 | 9721 |
| 507 | 20240401 | 104000 | 1782302320 | 3710 | 3710 | 3710 | 3710 | 760 |
| 508 | 20240401 | 103900 | 1779482720 | 3710 | 3710 | 3710 | 3705 | 701 |
| 509 | 20240401 | 103800 | 1776884830 | 3705 | 3705 | 3705 | 3705 | 512 |
| 510 | 20240401 | 103700 | 1774987870 | 3705 | 3680 | 3705 | 3680 | 1117 |
| 511 | 20240401 | 103600 | 1770869675 | 3690 | 3690 | 3690 | 3690 | 33 |
| 512 | 20240401 | 103500 | 1770747905 | 3690 | 3690 | 3690 | 3690 | 272 |
| 513 | 20240401 | 103400 | 1769744225 | 3690 | 3680 | 3690 | 3680 | 401 |
| 514 | 20240401 | 103300 | 1768268535 | 3680 | 3700 | 3700 | 3680 | 1351 |
| 515 | 20240401 | 103200 | 1763281060 | 3700 | 3705 | 3705 | 3695 | 3455 |
| 516 | 20240401 | 103100 | 1750496405 | 3700 | 3710 | 3710 | 3700 | 1208 |
| 517 | 20240401 | 103000 | 1746021595 | 3710 | 3710 | 3715 | 3700 | 3301 |
| 518 | 20240401 | 102900 | 1733797400 | 3710 | 3710 | 3710 | 3705 | 2149 |
| 519 | 20240401 | 102800 | 1725827420 | 3710 | 3705 | 3710 | 3700 | 1338 |
| 520 | 20240401 | 102700 | 1720866600 | 3710 | 3700 | 3710 | 3700 | 1258 |
| 521 | 20240401 | 102600 | 1716205270 | 3690 | 3695 | 3700 | 3690 | 1101 |
| 522 | 20240401 | 102500 | 1712132580 | 3695 | 3685 | 3695 | 3685 | 3154 |
| 523 | 20240401 | 102400 | 1700502165 | 3685 | 3685 | 3685 | 3685 | 121 |
| 524 | 20240401 | 102300 | 1700056280 | 3680 | 3685 | 3685 | 3680 | 345 |
| 525 | 20240401 | 102200 | 1698786655 | 3685 | 3685 | 3685 | 3675 | 141 |
| 526 | 20240401 | 102100 | 1698268070 | 3685 | 3685 | 3685 | 3685 | 163 |
| 527 | 20240401 | 102000 | 1697667415 | 3685 | 3675 | 3685 | 3675 | 510 |
| 528 | 20240401 | 101900 | 1695788165 | 3675 | 3680 | 3685 | 3675 | 449 |
| 529 | 20240401 | 101800 | 1694137040 | 3680 | 3680 | 3685 | 3680 | 1009 |
| 530 | 20240401 | 101700 | 1690423915 | 3670 | 3670 | 3670 | 3660 | 662 |
| 531 | 20240401 | 101600 | 1687999475 | 3660 | 3675 | 3675 | 3660 | 1229 |
| 532 | 20240401 | 101500 | 1683500610 | 3675 | 3675 | 3675 | 3660 | 2289 |
| 533 | 20240401 | 101400 | 1675120045 | 3665 | 3685 | 3685 | 3665 | 1029 |
| 534 | 20240401 | 101300 | 1671342005 | 3685 | 3685 | 3685 | 3675 | 601 |
| 535 | 20240401 | 101200 | 1669127785 | 3685 | 3680 | 3685 | 3680 | 148 |
| 536 | 20240401 | 101100 | 1668583090 | 3670 | 3675 | 3680 | 3670 | 307 |
| 537 | 20240401 | 101000 | 1667453365 | 3675 | 3675 | 3680 | 3675 | 1474 |
| 538 | 20240401 | 100900 | 1662036410 | 3675 | 3675 | 3675 | 3660 | 834 |
| 539 | 20240401 | 100800 | 1658980790 | 3675 | 3670 | 3675 | 3670 | 4 |
| 540 | 20240401 | 100700 | 1658966095 | 3660 | 3660 | 3660 | 3660 | 358 |
| 541 | 20240401 | 100600 | 1657655815 | 3660 | 3660 | 3660 | 3660 | 966 |
| 542 | 20240401 | 100500 | 1654120255 | 3660 | 3660 | 3675 | 3660 | 3780 |
| 543 | 20240401 | 100400 | 1640285395 | 3665 | 3670 | 3670 | 3660 | 690 |
| 544 | 20240401 | 100300 | 1637756160 | 3660 | 3660 | 3660 | 3660 | 701 |
| 545 | 20240401 | 100200 | 1635190500 | 3660 | 3670 | 3670 | 3660 | 2398 |
| 546 | 20240401 | 100100 | 1626392920 | 3675 | 3690 | 3690 | 3675 | 1264 |
| 547 | 20240401 | 100000 | 1621737305 | 3690 | 3690 | 3690 | 3685 | 3535 |
| 548 | 20240401 | 095900 | 1608694055 | 3685 | 3675 | 3685 | 3675 | 1310 |
| 549 | 20240401 | 095800 | 1603867175 | 3670 | 3670 | 3670 | 3670 | 397 |
| 550 | 20240401 | 095700 | 1602410185 | 3670 | 3690 | 3690 | 3670 | 226 |
| 551 | 20240401 | 095600 | 1601580085 | 3690 | 3675 | 3690 | 3670 | 3768 |
| 552 | 20240401 | 095500 | 1587683900 | 3665 | 3690 | 3690 | 3665 | 998 |
| 553 | 20240401 | 095400 | 1584024720 | 3685 | 3665 | 3685 | 3665 | 90 |
| 554 | 20240401 | 095300 | 1583694070 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 555 | 20240401 | 095200 | 1580034070 | 3650 | 3670 | 3670 | 3650 | 6877 |
| 556 | 20240401 | 095100 | 1554907130 | 3670 | 3695 | 3695 | 3665 | 21247 |
| 557 | 20240401 | 095000 | 1476888190 | 3695 | 3690 | 3695 | 3690 | 193 |
| 558 | 20240401 | 094900 | 1476175060 | 3695 | 3695 | 3695 | 3695 | 2147 |
| 559 | 20240401 | 094800 | 1468241895 | 3685 | 3685 | 3690 | 3685 | 1884 |
| 560 | 20240401 | 094700 | 1461299345 | 3685 | 3680 | 3685 | 3675 | 1485 |
| 561 | 20240401 | 094600 | 1455831030 | 3675 | 3680 | 3695 | 3675 | 2276 |
| 562 | 20240401 | 094500 | 1447464385 | 3680 | 3680 | 3700 | 3675 | 2935 |
| 563 | 20240401 | 094400 | 1436672035 | 3680 | 3670 | 3680 | 3670 | 438 |
| 564 | 20240401 | 094300 | 1435062985 | 3680 | 3670 | 3680 | 3670 | 383 |
| 565 | 20240401 | 094200 | 1433657285 | 3670 | 3675 | 3675 | 3665 | 3180 |
| 566 | 20240401 | 094100 | 1421986140 | 3680 | 3720 | 3725 | 3680 | 20712 |
| 567 | 20240401 | 094000 | 1345240425 | 3720 | 3705 | 3720 | 3700 | 1875 |
| 568 | 20240401 | 093900 | 1338285460 | 3710 | 3720 | 3720 | 3690 | 22293 |
| 569 | 20240401 | 093800 | 1255585220 | 3720 | 3700 | 3720 | 3695 | 2681 |
| 570 | 20240401 | 093700 | 1245635030 | 3695 | 3690 | 3695 | 3690 | 3070 |
| 571 | 20240401 | 093600 | 1234300320 | 3690 | 3690 | 3695 | 3690 | 3892 |
| 572 | 20240401 | 093500 | 1219937635 | 3690 | 3670 | 3690 | 3670 | 7683 |
| 573 | 20240401 | 093400 | 1191642980 | 3660 | 3670 | 3670 | 3660 | 2070 |
| 574 | 20240401 | 093300 | 1184061240 | 3675 | 3675 | 3675 | 3665 | 563 |
| 575 | 20240401 | 093200 | 1181992395 | 3675 | 3675 | 3680 | 3665 | 1448 |
| 576 | 20240401 | 093100 | 1176668790 | 3660 | 3685 | 3685 | 3660 | 3816 |
| 577 | 20240401 | 093000 | 1162653160 | 3675 | 3650 | 3680 | 3650 | 8782 |
| 578 | 20240401 | 092900 | 1130476185 | 3650 | 3620 | 3655 | 3615 | 10358 |
| 579 | 20240401 | 092800 | 1092827550 | 3615 | 3620 | 3630 | 3615 | 2098 |
| 580 | 20240401 | 092700 | 1085234705 | 3615 | 3605 | 3620 | 3570 | 5601 |
| 581 | 20240401 | 092600 | 1065127265 | 3605 | 3630 | 3630 | 3605 | 4140 |
| 582 | 20240401 | 092500 | 1050140000 | 3635 | 3635 | 3635 | 3625 | 1792 |
| 583 | 20240401 | 092400 | 1043632340 | 3635 | 3655 | 3655 | 3620 | 10791 |
| 584 | 20240401 | 092300 | 1004311010 | 3655 | 3630 | 3655 | 3620 | 5703 |
| 585 | 20240401 | 092200 | 983570785 | 3620 | 3615 | 3635 | 3610 | 9798 |
| 586 | 20240401 | 092100 | 948084980 | 3610 | 3575 | 3610 | 3560 | 21912 |
| 587 | 20240401 | 092000 | 869861520 | 3575 | 3590 | 3590 | 3565 | 1763 |
| 588 | 20240401 | 091900 | 863555995 | 3575 | 3605 | 3610 | 3555 | 17014 |
| 589 | 20240401 | 091800 | 802688620 | 3600 | 3555 | 3605 | 3555 | 51092 |
| 590 | 20240401 | 091700 | 620336790 | 3560 | 3585 | 3605 | 3560 | 6650 |
| 591 | 20240401 | 091600 | 596601785 | 3585 | 3615 | 3615 | 3585 | 7882 |
| 592 | 20240401 | 091500 | 568235680 | 3615 | 3620 | 3630 | 3605 | 9909 |
| 593 | 20240401 | 091400 | 532431995 | 3640 | 3640 | 3640 | 3620 | 5213 |
| 594 | 20240401 | 091300 | 513475070 | 3640 | 3640 | 3645 | 3625 | 863 |
| 595 | 20240401 | 091200 | 510334120 | 3640 | 3640 | 3640 | 3630 | 4200 |
| 596 | 20240401 | 091100 | 495060495 | 3645 | 3655 | 3655 | 3635 | 4247 |
| 597 | 20240401 | 091000 | 479568390 | 3655 | 3640 | 3665 | 3640 | 3730 |
| 598 | 20240401 | 090900 | 465942145 | 3640 | 3640 | 3640 | 3600 | 5089 |
| 599 | 20240401 | 090800 | 447531070 | 3640 | 3660 | 3665 | 3635 | 8318 |
| 600 | 20240401 | 090700 | 417197770 | 3660 | 3655 | 3670 | 3655 | 4027 |
| 601 | 20240401 | 090600 | 402441005 | 3650 | 3625 | 3650 | 3620 | 5386 |
| 602 | 20240401 | 090500 | 382823195 | 3620 | 3610 | 3620 | 3600 | 3339 |
| 603 | 20240401 | 090400 | 370780575 | 3610 | 3640 | 3640 | 3610 | 4169 |
| 604 | 20240401 | 090300 | 355637685 | 3640 | 3670 | 3680 | 3640 | 3263 |
| 605 | 20240401 | 090200 | 343671390 | 3675 | 3680 | 3700 | 3610 | 6256 |
| 606 | 20240401 | 090100 | 320738790 | 3640 | 3615 | 3680 | 3550 | 36101 |
| 607 | 20240401 | 090000 | 191112520 | 3600 | 3555 | 3665 | 3555 | 53309 |