28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 33784 |
| 3 | 20240405 | 183200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20240405 | 183100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20240405 | 183000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20240405 | 182900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20240405 | 182800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20240405 | 182700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20240405 | 182600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20240405 | 182500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20240405 | 182400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20240405 | 182300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20240405 | 182200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20240405 | 182100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20240405 | 182000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20240405 | 181900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20240405 | 181800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20240405 | 181700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20240405 | 181600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20240405 | 181500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20240405 | 181400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20240405 | 181300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20240405 | 181200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20240405 | 181100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20240405 | 181000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20240405 | 180900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20240405 | 180800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20240405 | 180700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20240405 | 180600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20240405 | 180500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20240405 | 180400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20240405 | 180300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 33784 |
| 33 | 20240405 | 180200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20240405 | 180100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20240405 | 180000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20240405 | 175900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20240405 | 175800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20240405 | 175700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20240405 | 175600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20240405 | 175500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20240405 | 175400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20240405 | 175300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20240405 | 175200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20240405 | 175100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20240405 | 175000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20240405 | 174900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20240405 | 174800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20240405 | 174700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20240405 | 174600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20240405 | 174500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20240405 | 174400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20240405 | 174300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20240405 | 174200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20240405 | 174100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20240405 | 174000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20240405 | 173900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20240405 | 173800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20240405 | 173700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20240405 | 173600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20240405 | 173500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20240405 | 173400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20240405 | 173300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 33784 |
| 63 | 20240405 | 173200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20240405 | 173100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20240405 | 173000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20240405 | 172900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20240405 | 172800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20240405 | 172700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20240405 | 172600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20240405 | 172500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20240405 | 172400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20240405 | 172300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20240405 | 172200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20240405 | 172100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20240405 | 172000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20240405 | 171900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20240405 | 171800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20240405 | 171700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20240405 | 171600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20240405 | 171500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20240405 | 171400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20240405 | 171300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20240405 | 171200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20240405 | 171100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20240405 | 171000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20240405 | 170900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20240405 | 170800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20240405 | 170700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20240405 | 170600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20240405 | 170500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20240405 | 170400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20240405 | 170300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 33784 |
| 93 | 20240405 | 170200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20240405 | 170100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20240405 | 170000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20240405 | 165900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20240405 | 165800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20240405 | 165700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20240405 | 165600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20240405 | 165500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20240405 | 165400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20240405 | 165300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20240405 | 165200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20240405 | 165100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20240405 | 165000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20240405 | 164900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20240405 | 164800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20240405 | 164700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20240405 | 164600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20240405 | 164500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20240405 | 164400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20240405 | 164300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20240405 | 164200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20240405 | 164100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20240405 | 164000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20240405 | 163900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20240405 | 163800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20240405 | 163700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20240405 | 163600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20240405 | 163500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20240405 | 163400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20240405 | 163300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 33784 |
| 123 | 20240405 | 163200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20240405 | 163100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20240405 | 163000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20240405 | 162900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20240405 | 162800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20240405 | 162700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20240405 | 162600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20240405 | 162500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20240405 | 162400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20240405 | 162300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20240405 | 162200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20240405 | 162100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20240405 | 162000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20240405 | 161900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20240405 | 161800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20240405 | 161700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20240405 | 161600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20240405 | 161500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20240405 | 161400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20240405 | 161300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20240405 | 161200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20240405 | 161100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20240405 | 161000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20240405 | 160900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20240405 | 160800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20240405 | 160700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20240405 | 160600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20240405 | 160500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20240405 | 160400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20240405 | 160300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 33784 |
| 153 | 20240405 | 160200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20240405 | 160100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20240405 | 160000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20240405 | 155900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20240405 | 155800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20240405 | 155700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20240405 | 155600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20240405 | 155500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20240405 | 155400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20240405 | 155300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20240405 | 155200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20240405 | 155100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20240405 | 155000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20240405 | 154900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20240405 | 154800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20240405 | 154700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20240405 | 154600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20240405 | 154500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20240405 | 154400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20240405 | 154300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20240405 | 154200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20240405 | 154100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20240405 | 154000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20240405 | 153900 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20240405 | 153800 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20240405 | 153700 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20240405 | 153600 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20240405 | 153500 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20240405 | 153400 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20240405 | 153300 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 33784 |
| 183 | 20240405 | 153200 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20240405 | 153100 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20240405 | 153000 | 3684160295 | 4300 | 4300 | 4300 | 4300 | 33784 |
| 186 | 20240405 | 152900 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20240405 | 152800 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20240405 | 152700 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20240405 | 152600 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20240405 | 152500 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20240405 | 152400 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20240405 | 152300 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20240405 | 152200 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20240405 | 152100 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20240405 | 152000 | 3538889095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20240405 | 151900 | 3538889095 | 4280 | 4285 | 4285 | 4275 | 1533 |
| 197 | 20240405 | 151800 | 3532330835 | 4285 | 4280 | 4285 | 4280 | 438 |
| 198 | 20240405 | 151700 | 3530456185 | 4280 | 4285 | 4285 | 4280 | 2129 |
| 199 | 20240405 | 151600 | 3521339240 | 4285 | 4285 | 4285 | 4285 | 2066 |
| 200 | 20240405 | 151500 | 3512486430 | 4285 | 4280 | 4285 | 4280 | 3570 |
| 201 | 20240405 | 151400 | 3497206590 | 4285 | 4280 | 4285 | 4280 | 1090 |
| 202 | 20240405 | 151300 | 3492537415 | 4285 | 4285 | 4285 | 4285 | 327 |
| 203 | 20240405 | 151200 | 3491136220 | 4285 | 4285 | 4285 | 4280 | 6256 |
| 204 | 20240405 | 151100 | 3464344580 | 4290 | 4285 | 4290 | 4285 | 20 |
| 205 | 20240405 | 151000 | 3464258855 | 4285 | 4285 | 4290 | 4285 | 2465 |
| 206 | 20240405 | 150900 | 3453696230 | 4295 | 4290 | 4295 | 4290 | 1405 |
| 207 | 20240405 | 150800 | 3447668255 | 4290 | 4290 | 4290 | 4290 | 50 |
| 208 | 20240405 | 150700 | 3447453755 | 4280 | 4280 | 4280 | 4280 | 576 |
| 209 | 20240405 | 150600 | 3444988475 | 4290 | 4290 | 4290 | 4290 | 106 |
| 210 | 20240405 | 150500 | 3444533735 | 4280 | 4280 | 4280 | 4280 | 0 |
| 211 | 20240405 | 150400 | 3444533735 | 4280 | 4285 | 4285 | 4280 | 1439 |
| 212 | 20240405 | 150300 | 3438368355 | 4290 | 4290 | 4290 | 4290 | 114 |
| 213 | 20240405 | 150200 | 3437879295 | 4285 | 4280 | 4285 | 4280 | 4826 |
| 214 | 20240405 | 150100 | 3417199905 | 4285 | 4285 | 4285 | 4285 | 1140 |
| 215 | 20240405 | 150000 | 3412315005 | 4285 | 4305 | 4305 | 4280 | 1367 |
| 216 | 20240405 | 145900 | 3406457985 | 4310 | 4295 | 4310 | 4270 | 30577 |
| 217 | 20240405 | 145800 | 3275153230 | 4300 | 4300 | 4305 | 4285 | 16498 |
| 218 | 20240405 | 145700 | 3204278045 | 4300 | 4300 | 4310 | 4285 | 21593 |
| 219 | 20240405 | 145600 | 3111310430 | 4300 | 4300 | 4300 | 4295 | 13586 |
| 220 | 20240405 | 145500 | 3052958500 | 4300 | 4295 | 4300 | 4295 | 2086 |
| 221 | 20240405 | 145400 | 3043996545 | 4295 | 4300 | 4300 | 4295 | 106 |
| 222 | 20240405 | 145300 | 3043540820 | 4290 | 4300 | 4305 | 4290 | 5497 |
| 223 | 20240405 | 145200 | 3019917750 | 4305 | 4290 | 4305 | 4290 | 21137 |
| 224 | 20240405 | 145100 | 2929089305 | 4290 | 4280 | 4290 | 4280 | 6400 |
| 225 | 20240405 | 145000 | 2901658275 | 4275 | 4275 | 4280 | 4275 | 1183 |
| 226 | 20240405 | 144900 | 2896597145 | 4285 | 4280 | 4285 | 4280 | 200 |
| 227 | 20240405 | 144800 | 2895741060 | 4280 | 4275 | 4280 | 4270 | 24877 |
| 228 | 20240405 | 144700 | 2789386775 | 4275 | 4270 | 4275 | 4270 | 1901 |
| 229 | 20240405 | 144600 | 2781269500 | 4275 | 4275 | 4280 | 4275 | 5 |
| 230 | 20240405 | 144500 | 2781248120 | 4275 | 4280 | 4280 | 4275 | 1465 |
| 231 | 20240405 | 144400 | 2774981345 | 4275 | 4280 | 4280 | 4275 | 141 |
| 232 | 20240405 | 144300 | 2774378565 | 4275 | 4275 | 4275 | 4275 | 11 |
| 233 | 20240405 | 144200 | 2774331540 | 4280 | 4280 | 4280 | 4275 | 470 |
| 234 | 20240405 | 144100 | 2772321620 | 4280 | 4275 | 4280 | 4275 | 1853 |
| 235 | 20240405 | 144000 | 2764400040 | 4275 | 4265 | 4275 | 4265 | 40 |
| 236 | 20240405 | 143900 | 2764229280 | 4265 | 4275 | 4275 | 4265 | 446 |
| 237 | 20240405 | 143800 | 2762323670 | 4270 | 4265 | 4275 | 4265 | 1081 |
| 238 | 20240405 | 143700 | 2757709130 | 4270 | 4270 | 4270 | 4270 | 0 |
| 239 | 20240405 | 143600 | 2757709130 | 4270 | 4270 | 4270 | 4270 | 1103 |
| 240 | 20240405 | 143500 | 2752999320 | 4265 | 4265 | 4265 | 4265 | 963 |
| 241 | 20240405 | 143400 | 2748892125 | 4265 | 4260 | 4265 | 4260 | 671 |
| 242 | 20240405 | 143300 | 2746030325 | 4260 | 4260 | 4265 | 4260 | 106 |
| 243 | 20240405 | 143200 | 2745578685 | 4260 | 4265 | 4265 | 4260 | 13 |
| 244 | 20240405 | 143100 | 2745523250 | 4255 | 4270 | 4270 | 4255 | 3487 |
| 245 | 20240405 | 143000 | 2730640865 | 4270 | 4275 | 4275 | 4265 | 150 |
| 246 | 20240405 | 142900 | 2730000345 | 4275 | 4275 | 4275 | 4275 | 0 |
| 247 | 20240405 | 142800 | 2730000345 | 4275 | 4285 | 4285 | 4265 | 2629 |
| 248 | 20240405 | 142700 | 2718749815 | 4285 | 4270 | 4285 | 4270 | 5608 |
| 249 | 20240405 | 142600 | 2694741320 | 4275 | 4275 | 4275 | 4275 | 0 |
| 250 | 20240405 | 142500 | 2694741320 | 4275 | 4270 | 4280 | 4265 | 776 |
| 251 | 20240405 | 142400 | 2691427620 | 4265 | 4275 | 4280 | 4265 | 300 |
| 252 | 20240405 | 142300 | 2690146610 | 4275 | 4270 | 4280 | 4270 | 1258 |
| 253 | 20240405 | 142200 | 2684768795 | 4265 | 4270 | 4275 | 4265 | 3302 |
| 254 | 20240405 | 142100 | 2670664550 | 4270 | 4265 | 4270 | 4260 | 385 |
| 255 | 20240405 | 142000 | 2669022205 | 4270 | 4250 | 4270 | 4250 | 7392 |
| 256 | 20240405 | 141900 | 2637533770 | 4260 | 4260 | 4260 | 4260 | 0 |
| 257 | 20240405 | 141800 | 2637533770 | 4260 | 4250 | 4260 | 4250 | 1543 |
| 258 | 20240405 | 141700 | 2630970255 | 4255 | 4255 | 4255 | 4255 | 71 |
| 259 | 20240405 | 141600 | 2630668150 | 4255 | 4250 | 4255 | 4250 | 173 |
| 260 | 20240405 | 141500 | 2629932895 | 4260 | 4260 | 4260 | 4255 | 160 |
| 261 | 20240405 | 141400 | 2629251310 | 4255 | 4255 | 4255 | 4255 | 290 |
| 262 | 20240405 | 141300 | 2628017360 | 4255 | 4260 | 4260 | 4255 | 1179 |
| 263 | 20240405 | 141200 | 2623000665 | 4255 | 4255 | 4255 | 4250 | 2457 |
| 264 | 20240405 | 141100 | 2612549310 | 4255 | 4250 | 4255 | 4250 | 3 |
| 265 | 20240405 | 141000 | 2612536555 | 4250 | 4250 | 4250 | 4250 | 205 |
| 266 | 20240405 | 140900 | 2611665305 | 4255 | 4255 | 4255 | 4255 | 107 |
| 267 | 20240405 | 140800 | 2611210020 | 4255 | 4255 | 4255 | 4255 | 0 |
| 268 | 20240405 | 140700 | 2611210020 | 4255 | 4250 | 4255 | 4250 | 1273 |
| 269 | 20240405 | 140600 | 2605799765 | 4255 | 4270 | 4275 | 4255 | 5513 |
| 270 | 20240405 | 140500 | 2582331590 | 4275 | 4245 | 4275 | 4245 | 19924 |
| 271 | 20240405 | 140400 | 2497314160 | 4240 | 4240 | 4240 | 4240 | 225 |
| 272 | 20240405 | 140300 | 2496360160 | 4245 | 4245 | 4245 | 4245 | 106 |
| 273 | 20240405 | 140200 | 2495910190 | 4235 | 4245 | 4245 | 4235 | 571 |
| 274 | 20240405 | 140100 | 2493491050 | 4240 | 4240 | 4240 | 4240 | 321 |
| 275 | 20240405 | 140000 | 2492130010 | 4245 | 4240 | 4245 | 4240 | 106 |
| 276 | 20240405 | 135900 | 2491680050 | 4235 | 4245 | 4245 | 4235 | 242 |
| 277 | 20240405 | 135800 | 2490654180 | 4240 | 4235 | 4240 | 4235 | 5715 |
| 278 | 20240405 | 135700 | 2466423070 | 4235 | 4235 | 4235 | 4235 | 107 |
| 279 | 20240405 | 135600 | 2465969925 | 4235 | 4235 | 4235 | 4235 | 0 |
| 280 | 20240405 | 135500 | 2465969925 | 4235 | 4235 | 4240 | 4235 | 101 |
| 281 | 20240405 | 135400 | 2465542050 | 4235 | 4235 | 4235 | 4235 | 107 |
| 282 | 20240405 | 135300 | 2465088905 | 4235 | 4235 | 4235 | 4230 | 759 |
| 283 | 20240405 | 135200 | 2461878310 | 4235 | 4235 | 4235 | 4235 | 0 |
| 284 | 20240405 | 135100 | 2461878310 | 4235 | 4235 | 4235 | 4235 | 109 |
| 285 | 20240405 | 135000 | 2461416695 | 4235 | 4235 | 4235 | 4235 | 0 |
| 286 | 20240405 | 134900 | 2461416695 | 4235 | 4230 | 4235 | 4230 | 277 |
| 287 | 20240405 | 134800 | 2460244980 | 4240 | 4235 | 4240 | 4235 | 207 |
| 288 | 20240405 | 134700 | 2459368290 | 4235 | 4235 | 4235 | 4235 | 1 |
| 289 | 20240405 | 134600 | 2459364055 | 4230 | 4230 | 4230 | 4230 | 3089 |
| 290 | 20240405 | 134500 | 2446297585 | 4230 | 4235 | 4235 | 4230 | 440 |
| 291 | 20240405 | 134400 | 2444435850 | 4235 | 4235 | 4235 | 4235 | 11 |
| 292 | 20240405 | 134300 | 2444389265 | 4230 | 4230 | 4230 | 4230 | 0 |
| 293 | 20240405 | 134200 | 2444389265 | 4230 | 4230 | 4230 | 4225 | 4387 |
| 294 | 20240405 | 134100 | 2425835070 | 4230 | 4235 | 4235 | 4230 | 3367 |
| 295 | 20240405 | 134000 | 2411589690 | 4240 | 4240 | 4240 | 4235 | 1520 |
| 296 | 20240405 | 133900 | 2405152480 | 4240 | 4240 | 4240 | 4235 | 377 |
| 297 | 20240405 | 133800 | 2403555340 | 4240 | 4250 | 4250 | 4235 | 14131 |
| 298 | 20240405 | 133700 | 2343618390 | 4265 | 4255 | 4265 | 4245 | 5002 |
| 299 | 20240405 | 133600 | 2322360210 | 4265 | 4265 | 4265 | 4265 | 157 |
| 300 | 20240405 | 133500 | 2321690605 | 4265 | 4255 | 4265 | 4250 | 2263 |
| 301 | 20240405 | 133400 | 2312061720 | 4250 | 4250 | 4250 | 4250 | 512 |
| 302 | 20240405 | 133300 | 2309885720 | 4250 | 4250 | 4260 | 4250 | 517 |
| 303 | 20240405 | 133200 | 2307685545 | 4260 | 4245 | 4260 | 4240 | 12086 |
| 304 | 20240405 | 133100 | 2256374490 | 4240 | 4265 | 4265 | 4230 | 38682 |
| 305 | 20240405 | 133000 | 2092026385 | 4265 | 4270 | 4270 | 4265 | 5375 |
| 306 | 20240405 | 132900 | 2069076475 | 4270 | 4270 | 4270 | 4270 | 676 |
| 307 | 20240405 | 132800 | 2066189955 | 4270 | 4270 | 4275 | 4270 | 515 |
| 308 | 20240405 | 132700 | 2063990895 | 4270 | 4275 | 4275 | 4270 | 548 |
| 309 | 20240405 | 132600 | 2061648890 | 4275 | 4265 | 4275 | 4265 | 3906 |
| 310 | 20240405 | 132500 | 2044970355 | 4265 | 4265 | 4265 | 4265 | 300 |
| 311 | 20240405 | 132400 | 2043690855 | 4270 | 4260 | 4270 | 4260 | 311 |
| 312 | 20240405 | 132300 | 2042364710 | 4260 | 4260 | 4260 | 4255 | 1510 |
| 313 | 20240405 | 132200 | 2035933250 | 4260 | 4260 | 4260 | 4260 | 1 |
| 314 | 20240405 | 132100 | 2035928990 | 4255 | 4270 | 4275 | 4255 | 4579 |
| 315 | 20240405 | 132000 | 2016421870 | 4265 | 4270 | 4270 | 4265 | 482 |
| 316 | 20240405 | 131900 | 2014363780 | 4270 | 4270 | 4270 | 4270 | 0 |
| 317 | 20240405 | 131800 | 2014363780 | 4270 | 4270 | 4270 | 4265 | 362 |
| 318 | 20240405 | 131700 | 2012819310 | 4255 | 4260 | 4260 | 4255 | 1182 |
| 319 | 20240405 | 131600 | 2007784155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 320 | 20240405 | 131500 | 2007784155 | 4260 | 4270 | 4270 | 4260 | 3142 |
| 321 | 20240405 | 131400 | 1994368245 | 4260 | 4255 | 4260 | 4255 | 248 |
| 322 | 20240405 | 131300 | 1993311860 | 4255 | 4255 | 4255 | 4255 | 0 |
| 323 | 20240405 | 131200 | 1993311860 | 4255 | 4260 | 4260 | 4255 | 355 |
| 324 | 20240405 | 131100 | 1991799595 | 4255 | 4255 | 4255 | 4255 | 54 |
| 325 | 20240405 | 131000 | 1991569825 | 4255 | 4260 | 4260 | 4255 | 778 |
| 326 | 20240405 | 130900 | 1988255550 | 4255 | 4265 | 4270 | 4255 | 156 |
| 327 | 20240405 | 130800 | 1987589635 | 4255 | 4255 | 4255 | 4255 | 0 |
| 328 | 20240405 | 130700 | 1987589635 | 4255 | 4265 | 4265 | 4255 | 265 |
| 329 | 20240405 | 130600 | 1986460455 | 4260 | 4260 | 4260 | 4260 | 321 |
| 330 | 20240405 | 130500 | 1985092995 | 4255 | 4255 | 4255 | 4255 | 1 |
| 331 | 20240405 | 130400 | 1985088740 | 4255 | 4250 | 4255 | 4250 | 1099 |
| 332 | 20240405 | 130300 | 1980413925 | 4255 | 4255 | 4255 | 4255 | 107 |
| 333 | 20240405 | 130200 | 1979958640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 334 | 20240405 | 130100 | 1979958640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 335 | 20240405 | 130000 | 1979958640 | 4250 | 4255 | 4255 | 4250 | 629 |
| 336 | 20240405 | 125900 | 1977284110 | 4245 | 4245 | 4245 | 4245 | 0 |
| 337 | 20240405 | 125800 | 1977284110 | 4245 | 4245 | 4245 | 4245 | 304 |
| 338 | 20240405 | 125700 | 1975993630 | 4255 | 4250 | 4255 | 4250 | 625 |
| 339 | 20240405 | 125600 | 1973335710 | 4245 | 4245 | 4245 | 4245 | 1046 |
| 340 | 20240405 | 125500 | 1968895440 | 4250 | 4255 | 4255 | 4250 | 521 |
| 341 | 20240405 | 125400 | 1966681185 | 4245 | 4260 | 4260 | 4245 | 986 |
| 342 | 20240405 | 125300 | 1962488215 | 4250 | 4255 | 4255 | 4250 | 326 |
| 343 | 20240405 | 125200 | 1961101585 | 4250 | 4255 | 4255 | 4250 | 200 |
| 344 | 20240405 | 125100 | 1960250885 | 4255 | 4265 | 4275 | 4255 | 751 |
| 345 | 20240405 | 125000 | 1957051605 | 4270 | 4260 | 4270 | 4255 | 2899 |
| 346 | 20240405 | 124900 | 1944705855 | 4260 | 4255 | 4260 | 4255 | 1338 |
| 347 | 20240405 | 124800 | 1939007475 | 4265 | 4270 | 4275 | 4255 | 9186 |
| 348 | 20240405 | 124700 | 1899880725 | 4270 | 4265 | 4270 | 4265 | 227 |
| 349 | 20240405 | 124600 | 1898912490 | 4260 | 4260 | 4260 | 4260 | 1062 |
| 350 | 20240405 | 124500 | 1894388370 | 4255 | 4270 | 4270 | 4250 | 20187 |
| 351 | 20240405 | 124400 | 1808513740 | 4265 | 4260 | 4265 | 4260 | 603 |
| 352 | 20240405 | 124300 | 1805943625 | 4270 | 4270 | 4270 | 4270 | 1 |
| 353 | 20240405 | 124200 | 1805939355 | 4275 | 4270 | 4275 | 4270 | 227 |
| 354 | 20240405 | 124100 | 1804969515 | 4255 | 4260 | 4265 | 4255 | 806 |
| 355 | 20240405 | 124000 | 1801534070 | 4270 | 4270 | 4270 | 4270 | 0 |
| 356 | 20240405 | 123900 | 1801534070 | 4270 | 4270 | 4270 | 4255 | 1176 |
| 357 | 20240405 | 123800 | 1796516315 | 4255 | 4250 | 4255 | 4250 | 8144 |
| 358 | 20240405 | 123700 | 1761865770 | 4255 | 4255 | 4255 | 4255 | 0 |
| 359 | 20240405 | 123600 | 1761865770 | 4255 | 4260 | 4260 | 4255 | 1522 |
| 360 | 20240405 | 123500 | 1755389120 | 4255 | 4255 | 4255 | 4255 | 0 |
| 361 | 20240405 | 123400 | 1755389120 | 4255 | 4255 | 4255 | 4255 | 942 |
| 362 | 20240405 | 123300 | 1751380910 | 4255 | 4255 | 4265 | 4255 | 109 |
| 363 | 20240405 | 123200 | 1750916935 | 4255 | 4250 | 4255 | 4250 | 190 |
| 364 | 20240405 | 123100 | 1750109430 | 4255 | 4265 | 4265 | 4250 | 665 |
| 365 | 20240405 | 123000 | 1747283010 | 4250 | 4270 | 4270 | 4250 | 1526 |
| 366 | 20240405 | 122900 | 1740788960 | 4265 | 4260 | 4265 | 4260 | 2000 |
| 367 | 20240405 | 122800 | 1732260280 | 4250 | 4275 | 4275 | 4250 | 17212 |
| 368 | 20240405 | 122700 | 1658786625 | 4275 | 4270 | 4275 | 4270 | 4032 |
| 369 | 20240405 | 122600 | 1641554805 | 4270 | 4255 | 4270 | 4250 | 11714 |
| 370 | 20240405 | 122500 | 1591603315 | 4245 | 4240 | 4265 | 4235 | 17957 |
| 371 | 20240405 | 122400 | 1515098470 | 4240 | 4240 | 4240 | 4240 | 108 |
| 372 | 20240405 | 122300 | 1514640550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 373 | 20240405 | 122200 | 1514640550 | 4240 | 4235 | 4240 | 4230 | 28 |
| 374 | 20240405 | 122100 | 1514522085 | 4235 | 4240 | 4240 | 4235 | 437 |
| 375 | 20240405 | 122000 | 1512670840 | 4240 | 4235 | 4240 | 4235 | 6 |
| 376 | 20240405 | 121900 | 1512645420 | 4235 | 4235 | 4240 | 4235 | 12 |
| 377 | 20240405 | 121800 | 1512594590 | 4240 | 4240 | 4240 | 4235 | 312 |
| 378 | 20240405 | 121700 | 1511272715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 379 | 20240405 | 121600 | 1511272715 | 4240 | 4240 | 4240 | 4240 | 2 |
| 380 | 20240405 | 121500 | 1511264235 | 4240 | 4240 | 4240 | 4240 | 263 |
| 381 | 20240405 | 121400 | 1510149115 | 4240 | 4240 | 4245 | 4235 | 305 |
| 382 | 20240405 | 121300 | 1508857340 | 4245 | 4245 | 4245 | 4245 | 0 |
| 383 | 20240405 | 121200 | 1508857340 | 4245 | 4235 | 4245 | 4235 | 1643 |
| 384 | 20240405 | 121100 | 1501898390 | 4235 | 4235 | 4235 | 4230 | 232 |
| 385 | 20240405 | 121000 | 1500916905 | 4235 | 4235 | 4235 | 4235 | 2 |
| 386 | 20240405 | 120900 | 1500908435 | 4235 | 4235 | 4235 | 4235 | 120 |
| 387 | 20240405 | 120800 | 1500400235 | 4235 | 4235 | 4235 | 4235 | 8 |
| 388 | 20240405 | 120700 | 1500366355 | 4230 | 4235 | 4235 | 4230 | 458 |
| 389 | 20240405 | 120600 | 1498428135 | 4235 | 4235 | 4235 | 4230 | 2234 |
| 390 | 20240405 | 120500 | 1488977705 | 4235 | 4235 | 4235 | 4235 | 11 |
| 391 | 20240405 | 120400 | 1488931120 | 4235 | 4235 | 4235 | 4235 | 188 |
| 392 | 20240405 | 120300 | 1488134940 | 4240 | 4240 | 4240 | 4240 | 110 |
| 393 | 20240405 | 120200 | 1487668540 | 4240 | 4245 | 4245 | 4240 | 738 |
| 394 | 20240405 | 120100 | 1484538225 | 4245 | 4245 | 4245 | 4245 | 0 |
| 395 | 20240405 | 120000 | 1484538225 | 4245 | 4245 | 4245 | 4245 | 122 |
| 396 | 20240405 | 115900 | 1484020335 | 4245 | 4240 | 4245 | 4240 | 3 |
| 397 | 20240405 | 115800 | 1484007610 | 4245 | 4245 | 4245 | 4245 | 11 |
| 398 | 20240405 | 115700 | 1483960915 | 4235 | 4240 | 4245 | 4235 | 484 |
| 399 | 20240405 | 115600 | 1481908915 | 4240 | 4235 | 4240 | 4235 | 8 |
| 400 | 20240405 | 115500 | 1481875020 | 4240 | 4235 | 4240 | 4235 | 5 |
| 401 | 20240405 | 115400 | 1481853835 | 4240 | 4235 | 4240 | 4235 | 365 |
| 402 | 20240405 | 115300 | 1480307460 | 4245 | 4245 | 4245 | 4245 | 0 |
| 403 | 20240405 | 115200 | 1480307460 | 4245 | 4245 | 4245 | 4235 | 180 |
| 404 | 20240405 | 115100 | 1479545140 | 4245 | 4235 | 4245 | 4235 | 502 |
| 405 | 20240405 | 115000 | 1477418500 | 4240 | 4235 | 4240 | 4235 | 208 |
| 406 | 20240405 | 114900 | 1476537615 | 4240 | 4240 | 4240 | 4240 | 202 |
| 407 | 20240405 | 114800 | 1475681135 | 4245 | 4245 | 4245 | 4245 | 110 |
| 408 | 20240405 | 114700 | 1475214185 | 4245 | 4240 | 4245 | 4240 | 27 |
| 409 | 20240405 | 114600 | 1475099650 | 4240 | 4235 | 4240 | 4235 | 397 |
| 410 | 20240405 | 114500 | 1473418350 | 4240 | 4240 | 4240 | 4235 | 112 |
| 411 | 20240405 | 114400 | 1472943475 | 4240 | 4240 | 4240 | 4240 | 1 |
| 412 | 20240405 | 114300 | 1472939235 | 4240 | 4235 | 4240 | 4235 | 532 |
| 413 | 20240405 | 114200 | 1470686210 | 4235 | 4240 | 4240 | 4225 | 3330 |
| 414 | 20240405 | 114100 | 1456573080 | 4240 | 4240 | 4240 | 4240 | 0 |
| 415 | 20240405 | 114000 | 1456573080 | 4240 | 4240 | 4240 | 4240 | 1 |
| 416 | 20240405 | 113900 | 1456568840 | 4235 | 4240 | 4240 | 4235 | 586 |
| 417 | 20240405 | 113800 | 1454085580 | 4240 | 4240 | 4240 | 4235 | 334 |
| 418 | 20240405 | 113700 | 1452670005 | 4245 | 4245 | 4245 | 4245 | 0 |
| 419 | 20240405 | 113600 | 1452670005 | 4245 | 4245 | 4245 | 4240 | 334 |
| 420 | 20240405 | 113500 | 1451253285 | 4245 | 4245 | 4245 | 4245 | 1 |
| 421 | 20240405 | 113400 | 1451249040 | 4245 | 4240 | 4245 | 4240 | 357 |
| 422 | 20240405 | 113300 | 1449735205 | 4245 | 4245 | 4245 | 4245 | 111 |
| 423 | 20240405 | 113200 | 1449264010 | 4240 | 4240 | 4245 | 4240 | 307 |
| 424 | 20240405 | 113100 | 1447962275 | 4240 | 4240 | 4240 | 4240 | 97 |
| 425 | 20240405 | 113000 | 1447550995 | 4245 | 4260 | 4265 | 4245 | 24283 |
| 426 | 20240405 | 112900 | 1344297130 | 4260 | 4260 | 4260 | 4260 | 391 |
| 427 | 20240405 | 112800 | 1342631470 | 4270 | 4270 | 4270 | 4260 | 572 |
| 428 | 20240405 | 112700 | 1340191765 | 4265 | 4270 | 4270 | 4265 | 355 |
| 429 | 20240405 | 112600 | 1338677140 | 4265 | 4265 | 4265 | 4265 | 0 |
| 430 | 20240405 | 112500 | 1338677140 | 4265 | 4270 | 4270 | 4265 | 321 |
| 431 | 20240405 | 112400 | 1337307880 | 4270 | 4270 | 4270 | 4270 | 155 |
| 432 | 20240405 | 112300 | 1336646030 | 4265 | 4265 | 4265 | 4265 | 1336 |
| 433 | 20240405 | 112200 | 1330947990 | 4265 | 4265 | 4265 | 4265 | 200 |
| 434 | 20240405 | 112100 | 1330094990 | 4270 | 4270 | 4270 | 4270 | 145 |
| 435 | 20240405 | 112000 | 1329475840 | 4265 | 4265 | 4265 | 4265 | 0 |
| 436 | 20240405 | 111900 | 1329475840 | 4265 | 4260 | 4265 | 4260 | 1747 |
| 437 | 20240405 | 111800 | 1322026300 | 4260 | 4265 | 4265 | 4260 | 436 |
| 438 | 20240405 | 111700 | 1320168235 | 4265 | 4265 | 4265 | 4265 | 0 |
| 439 | 20240405 | 111600 | 1320168235 | 4265 | 4265 | 4265 | 4265 | 0 |
| 440 | 20240405 | 111500 | 1320168235 | 4265 | 4270 | 4270 | 4260 | 363 |
| 441 | 20240405 | 111400 | 1318620630 | 4270 | 4270 | 4270 | 4270 | 0 |
| 442 | 20240405 | 111300 | 1318620630 | 4270 | 4270 | 4270 | 4270 | 0 |
| 443 | 20240405 | 111200 | 1318620630 | 4270 | 4265 | 4270 | 4260 | 645 |
| 444 | 20240405 | 111100 | 1315872145 | 4260 | 4260 | 4260 | 4260 | 1203 |
| 445 | 20240405 | 111000 | 1310747365 | 4270 | 4260 | 4280 | 4260 | 30 |
| 446 | 20240405 | 110900 | 1310619315 | 4260 | 4260 | 4275 | 4260 | 31495 |
| 447 | 20240405 | 110800 | 1175993250 | 4275 | 4260 | 4275 | 4255 | 5100 |
| 448 | 20240405 | 110700 | 1154235850 | 4260 | 4270 | 4270 | 4260 | 26 |
| 449 | 20240405 | 110600 | 1154124990 | 4260 | 4265 | 4280 | 4255 | 4120 |
| 450 | 20240405 | 110500 | 1136544575 | 4265 | 4260 | 4265 | 4260 | 220 |
| 451 | 20240405 | 110400 | 1135606455 | 4265 | 4270 | 4275 | 4260 | 1583 |
| 452 | 20240405 | 110300 | 1128848915 | 4270 | 4270 | 4275 | 4270 | 637 |
| 453 | 20240405 | 110200 | 1126128385 | 4270 | 4250 | 4270 | 4250 | 874 |
| 454 | 20240405 | 110100 | 1122412265 | 4245 | 4240 | 4245 | 4240 | 2334 |
| 455 | 20240405 | 110000 | 1112505525 | 4240 | 4240 | 4245 | 4240 | 113 |
| 456 | 20240405 | 105900 | 1112025920 | 4235 | 4230 | 4235 | 4225 | 1752 |
| 457 | 20240405 | 105800 | 1104611850 | 4230 | 4240 | 4240 | 4220 | 8409 |
| 458 | 20240405 | 105700 | 1069072245 | 4235 | 4240 | 4240 | 4235 | 1428 |
| 459 | 20240405 | 105600 | 1063023990 | 4240 | 4240 | 4240 | 4240 | 1 |
| 460 | 20240405 | 105500 | 1063019750 | 4240 | 4240 | 4240 | 4240 | 5 |
| 461 | 20240405 | 105400 | 1062998550 | 4245 | 4240 | 4245 | 4240 | 112 |
| 462 | 20240405 | 105300 | 1062523130 | 4240 | 4240 | 4240 | 4230 | 2859 |
| 463 | 20240405 | 105200 | 1050412745 | 4240 | 4240 | 4240 | 4240 | 1623 |
| 464 | 20240405 | 105100 | 1043531225 | 4240 | 4240 | 4245 | 4235 | 1027 |
| 465 | 20240405 | 105000 | 1039172700 | 4240 | 4240 | 4245 | 4235 | 1381 |
| 466 | 20240405 | 104900 | 1033318940 | 4245 | 4240 | 4245 | 4240 | 34 |
| 467 | 20240405 | 104800 | 1033174680 | 4245 | 4240 | 4250 | 4240 | 297 |
| 468 | 20240405 | 104700 | 1031914105 | 4240 | 4240 | 4245 | 4240 | 531 |
| 469 | 20240405 | 104600 | 1029662615 | 4240 | 4240 | 4240 | 4240 | 2917 |
| 470 | 20240405 | 104500 | 1017294535 | 4245 | 4245 | 4245 | 4240 | 121 |
| 471 | 20240405 | 104400 | 1016780925 | 4240 | 4245 | 4245 | 4240 | 69 |
| 472 | 20240405 | 104300 | 1016488045 | 4240 | 4245 | 4245 | 4235 | 12220 |
| 473 | 20240405 | 104200 | 964675505 | 4250 | 4250 | 4250 | 4245 | 213 |
| 474 | 20240405 | 104100 | 963770750 | 4250 | 4245 | 4250 | 4245 | 99 |
| 475 | 20240405 | 104000 | 963350490 | 4250 | 4240 | 4250 | 4240 | 2157 |
| 476 | 20240405 | 103900 | 954204685 | 4240 | 4245 | 4245 | 4240 | 119 |
| 477 | 20240405 | 103800 | 953699565 | 4245 | 4245 | 4245 | 4245 | 10 |
| 478 | 20240405 | 103700 | 953657115 | 4240 | 4255 | 4275 | 4240 | 8355 |
| 479 | 20240405 | 103600 | 918133700 | 4255 | 4240 | 4255 | 4240 | 1064 |
| 480 | 20240405 | 103500 | 913616480 | 4240 | 4240 | 4240 | 4225 | 7500 |
| 481 | 20240405 | 103400 | 881822215 | 4245 | 4250 | 4255 | 4245 | 2848 |
| 482 | 20240405 | 103300 | 869730715 | 4245 | 4245 | 4245 | 4235 | 1449 |
| 483 | 20240405 | 103200 | 863580915 | 4235 | 4245 | 4245 | 4235 | 31 |
| 484 | 20240405 | 103100 | 863449520 | 4235 | 4235 | 4235 | 4235 | 0 |
| 485 | 20240405 | 103000 | 863449520 | 4235 | 4235 | 4245 | 4230 | 187 |
| 486 | 20240405 | 102900 | 862657585 | 4235 | 4235 | 4235 | 4230 | 1175 |
| 487 | 20240405 | 102800 | 857683235 | 4235 | 4240 | 4240 | 4235 | 234 |
| 488 | 20240405 | 102700 | 856692145 | 4245 | 4245 | 4245 | 4230 | 579 |
| 489 | 20240405 | 102600 | 854241265 | 4245 | 4250 | 4250 | 4245 | 2 |
| 490 | 20240405 | 102500 | 854232770 | 4245 | 4245 | 4245 | 4245 | 20 |
| 491 | 20240405 | 102400 | 854147870 | 4250 | 4250 | 4250 | 4235 | 12036 |
| 492 | 20240405 | 102300 | 803169045 | 4250 | 4240 | 4250 | 4235 | 2675 |
| 493 | 20240405 | 102200 | 791819960 | 4250 | 4255 | 4255 | 4240 | 814 |
| 494 | 20240405 | 102100 | 788365920 | 4250 | 4255 | 4255 | 4250 | 212 |
| 495 | 20240405 | 102000 | 787464360 | 4255 | 4250 | 4255 | 4240 | 1195 |
| 496 | 20240405 | 101900 | 782386255 | 4240 | 4265 | 4285 | 4240 | 10976 |
| 497 | 20240405 | 101800 | 735641945 | 4265 | 4300 | 4300 | 4265 | 11992 |
| 498 | 20240405 | 101700 | 684363615 | 4295 | 4285 | 4300 | 4285 | 2631 |
| 499 | 20240405 | 101600 | 673059245 | 4290 | 4290 | 4305 | 4290 | 1653 |
| 500 | 20240405 | 101500 | 665951785 | 4290 | 4280 | 4300 | 4280 | 21964 |
| 501 | 20240405 | 101400 | 571725255 | 4280 | 4270 | 4280 | 4270 | 10120 |
| 502 | 20240405 | 101300 | 528468195 | 4265 | 4260 | 4265 | 4260 | 1998 |
| 503 | 20240405 | 101200 | 519949255 | 4260 | 4260 | 4260 | 4260 | 2351 |
| 504 | 20240405 | 101100 | 509933995 | 4260 | 4260 | 4260 | 4260 | 100 |
| 505 | 20240405 | 101000 | 509507995 | 4260 | 4265 | 4265 | 4260 | 547 |
| 506 | 20240405 | 100900 | 507177750 | 4265 | 4260 | 4265 | 4260 | 1382 |
| 507 | 20240405 | 100800 | 501290140 | 4255 | 4260 | 4265 | 4255 | 333 |
| 508 | 20240405 | 100700 | 499871520 | 4265 | 4265 | 4270 | 4265 | 2775 |
| 509 | 20240405 | 100600 | 488034330 | 4265 | 4265 | 4265 | 4265 | 112 |
| 510 | 20240405 | 100500 | 487556650 | 4265 | 4265 | 4265 | 4265 | 1 |
| 511 | 20240405 | 100400 | 487552385 | 4270 | 4270 | 4270 | 4270 | 992 |
| 512 | 20240405 | 100300 | 483316545 | 4270 | 4265 | 4270 | 4250 | 8463 |
| 513 | 20240405 | 100200 | 447206420 | 4250 | 4255 | 4265 | 4245 | 3091 |
| 514 | 20240405 | 100100 | 434032075 | 4260 | 4250 | 4260 | 4250 | 3924 |
| 515 | 20240405 | 100000 | 417336990 | 4245 | 4245 | 4245 | 4245 | 322 |
| 516 | 20240405 | 095900 | 415970100 | 4235 | 4245 | 4245 | 4235 | 202 |
| 517 | 20240405 | 095800 | 415112640 | 4245 | 4245 | 4245 | 4245 | 236 |
| 518 | 20240405 | 095700 | 414110820 | 4250 | 4245 | 4255 | 4240 | 2997 |
| 519 | 20240405 | 095600 | 401378800 | 4235 | 4235 | 4235 | 4235 | 40 |
| 520 | 20240405 | 095500 | 401209400 | 4235 | 4240 | 4240 | 4235 | 118 |
| 521 | 20240405 | 095400 | 400709530 | 4240 | 4245 | 4245 | 4235 | 1418 |
| 522 | 20240405 | 095300 | 394703170 | 4235 | 4235 | 4235 | 4235 | 0 |
| 523 | 20240405 | 095200 | 394703170 | 4235 | 4235 | 4245 | 4235 | 5 |
| 524 | 20240405 | 095100 | 394681975 | 4245 | 4240 | 4245 | 4235 | 165 |
| 525 | 20240405 | 095000 | 393981990 | 4240 | 4240 | 4240 | 4240 | 582 |
| 526 | 20240405 | 094900 | 391514310 | 4240 | 4240 | 4240 | 4240 | 1045 |
| 527 | 20240405 | 094800 | 387083510 | 4240 | 4240 | 4245 | 4240 | 114 |
| 528 | 20240405 | 094700 | 386599620 | 4235 | 4235 | 4240 | 4235 | 2052 |
| 529 | 20240405 | 094600 | 377902090 | 4235 | 4235 | 4235 | 4235 | 2 |
| 530 | 20240405 | 094500 | 377893620 | 4230 | 4235 | 4240 | 4230 | 2148 |
| 531 | 20240405 | 094400 | 368787430 | 4230 | 4230 | 4230 | 4230 | 33 |
| 532 | 20240405 | 094300 | 368647840 | 4230 | 4235 | 4235 | 4230 | 1548 |
| 533 | 20240405 | 094200 | 362093800 | 4230 | 4235 | 4235 | 4225 | 201 |
| 534 | 20240405 | 094100 | 361243030 | 4225 | 4210 | 4225 | 4210 | 1366 |
| 535 | 20240405 | 094000 | 355477160 | 4210 | 4215 | 4215 | 4210 | 588 |
| 536 | 20240405 | 093900 | 352998860 | 4220 | 4255 | 4255 | 4215 | 7435 |
| 537 | 20240405 | 093800 | 321608625 | 4235 | 4215 | 4235 | 4210 | 4135 |
| 538 | 20240405 | 093700 | 304139985 | 4210 | 4210 | 4210 | 4205 | 793 |
| 539 | 20240405 | 093600 | 300801825 | 4210 | 4210 | 4210 | 4205 | 1074 |
| 540 | 20240405 | 093500 | 296280480 | 4205 | 4205 | 4205 | 4205 | 485 |
| 541 | 20240405 | 093400 | 294241055 | 4205 | 4210 | 4210 | 4200 | 51 |
| 542 | 20240405 | 093300 | 294026605 | 4200 | 4200 | 4210 | 4190 | 1053 |
| 543 | 20240405 | 093200 | 289603415 | 4190 | 4190 | 4190 | 4190 | 29 |
| 544 | 20240405 | 093100 | 289481905 | 4200 | 4195 | 4200 | 4195 | 117 |
| 545 | 20240405 | 093000 | 288991065 | 4195 | 4195 | 4205 | 4195 | 70 |
| 546 | 20240405 | 092900 | 288697205 | 4195 | 4200 | 4200 | 4195 | 207 |
| 547 | 20240405 | 092800 | 287827840 | 4215 | 4215 | 4215 | 4195 | 2272 |
| 548 | 20240405 | 092700 | 278283760 | 4205 | 4210 | 4215 | 4200 | 1353 |
| 549 | 20240405 | 092600 | 272590385 | 4200 | 4200 | 4200 | 4200 | 10 |
| 550 | 20240405 | 092500 | 272548385 | 4200 | 4200 | 4200 | 4200 | 4 |
| 551 | 20240405 | 092400 | 272531585 | 4215 | 4215 | 4215 | 4215 | 11 |
| 552 | 20240405 | 092300 | 272485220 | 4200 | 4200 | 4200 | 4200 | 504 |
| 553 | 20240405 | 092200 | 270368420 | 4195 | 4185 | 4195 | 4185 | 5097 |
| 554 | 20240405 | 092100 | 249029845 | 4180 | 4180 | 4180 | 4180 | 0 |
| 555 | 20240405 | 092000 | 249029845 | 4180 | 4185 | 4185 | 4180 | 2605 |
| 556 | 20240405 | 091900 | 238128425 | 4190 | 4195 | 4195 | 4190 | 401 |
| 557 | 20240405 | 091800 | 236448065 | 4190 | 4190 | 4190 | 4190 | 926 |
| 558 | 20240405 | 091700 | 232568125 | 4190 | 4190 | 4190 | 4190 | 0 |
| 559 | 20240405 | 091600 | 232568125 | 4190 | 4180 | 4195 | 4180 | 1105 |
| 560 | 20240405 | 091500 | 227948970 | 4180 | 4195 | 4195 | 4180 | 2519 |
| 561 | 20240405 | 091400 | 217409290 | 4195 | 4195 | 4195 | 4195 | 0 |
| 562 | 20240405 | 091300 | 217409290 | 4195 | 4185 | 4195 | 4185 | 2154 |
| 563 | 20240405 | 091200 | 208393195 | 4185 | 4200 | 4200 | 4185 | 5756 |
| 564 | 20240405 | 091100 | 184281440 | 4200 | 4200 | 4200 | 4200 | 74 |
| 565 | 20240405 | 091000 | 183970640 | 4200 | 4200 | 4200 | 4200 | 34 |
| 566 | 20240405 | 090900 | 183827840 | 4220 | 4190 | 4220 | 4190 | 2044 |
| 567 | 20240405 | 090800 | 175256365 | 4180 | 4200 | 4200 | 4180 | 2606 |
| 568 | 20240405 | 090700 | 164360465 | 4190 | 4195 | 4205 | 4185 | 6073 |
| 569 | 20240405 | 090600 | 138917040 | 4195 | 4225 | 4225 | 4195 | 9819 |
| 570 | 20240405 | 090500 | 97568550 | 4255 | 4255 | 4260 | 4235 | 2045 |
| 571 | 20240405 | 090400 | 88881000 | 4255 | 4240 | 4255 | 4240 | 1157 |
| 572 | 20240405 | 090300 | 83967945 | 4240 | 4205 | 4240 | 4205 | 4234 |
| 573 | 20240405 | 090200 | 66098085 | 4205 | 4205 | 4205 | 4205 | 10 |
| 574 | 20240405 | 090100 | 66056035 | 4190 | 4190 | 4215 | 4185 | 9582 |
| 575 | 20240405 | 090000 | 25925305 | 4185 | 4195 | 4195 | 4180 | 6183 |