28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 183100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 6092 |
| 3 | 20240401 | 183000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240401 | 182900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240401 | 182800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240401 | 182700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240401 | 182600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240401 | 182500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240401 | 182400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240401 | 182300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240401 | 182200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240401 | 182100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240401 | 182000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240401 | 181900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240401 | 181800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240401 | 181700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240401 | 181600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240401 | 181500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240401 | 181400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240401 | 181300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240401 | 181200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240401 | 181100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240401 | 181000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240401 | 180900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240401 | 180800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240401 | 180700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240401 | 180600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240401 | 180500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240401 | 180400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240401 | 180300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240401 | 180200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240401 | 180100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 6092 |
| 33 | 20240401 | 180000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240401 | 175900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240401 | 175800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240401 | 175700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240401 | 175600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240401 | 175500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240401 | 175400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240401 | 175300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240401 | 175200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240401 | 175100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240401 | 175000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240401 | 174900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240401 | 174800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240401 | 174700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240401 | 174600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240401 | 174500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240401 | 174400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240401 | 174300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240401 | 174200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240401 | 174100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240401 | 174000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240401 | 173900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240401 | 173800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240401 | 173700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240401 | 173600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240401 | 173500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240401 | 173400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240401 | 173300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240401 | 173200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240401 | 173100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 6092 |
| 63 | 20240401 | 173000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240401 | 172900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240401 | 172800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240401 | 172700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240401 | 172600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240401 | 172500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240401 | 172400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240401 | 172300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240401 | 172200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240401 | 172100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240401 | 172000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240401 | 171900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240401 | 171800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240401 | 171700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240401 | 171600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240401 | 171500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240401 | 171400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240401 | 171300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240401 | 171200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240401 | 171100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240401 | 171000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240401 | 170900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240401 | 170800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240401 | 170700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240401 | 170600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240401 | 170500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240401 | 170400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240401 | 170300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240401 | 170200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240401 | 170100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 6092 |
| 93 | 20240401 | 170000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240401 | 165900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240401 | 165800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240401 | 165700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240401 | 165600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240401 | 165500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240401 | 165400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240401 | 165300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240401 | 165200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240401 | 165100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240401 | 165000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240401 | 164900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240401 | 164800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240401 | 164700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240401 | 164600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240401 | 164500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240401 | 164400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240401 | 164300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240401 | 164200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240401 | 164100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240401 | 164000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240401 | 163900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240401 | 163800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240401 | 163700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240401 | 163600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240401 | 163500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240401 | 163400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240401 | 163300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240401 | 163200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240401 | 163100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 6092 |
| 123 | 20240401 | 163000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240401 | 162900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240401 | 162800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240401 | 162700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240401 | 162600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240401 | 162500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240401 | 162400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240401 | 162300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240401 | 162200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240401 | 162100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240401 | 162000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240401 | 161900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240401 | 161800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240401 | 161700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240401 | 161600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240401 | 161500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240401 | 161400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240401 | 161300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240401 | 161200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240401 | 161100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240401 | 161000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240401 | 160900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240401 | 160800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240401 | 160700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240401 | 160600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240401 | 160500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240401 | 160400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240401 | 160300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240401 | 160200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240401 | 160100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 6092 |
| 153 | 20240401 | 160000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240401 | 155900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240401 | 155800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240401 | 155700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240401 | 155600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240401 | 155500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240401 | 155400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240401 | 155300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240401 | 155200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240401 | 155100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240401 | 155000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240401 | 154900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240401 | 154800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240401 | 154700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240401 | 154600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240401 | 154500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240401 | 154400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240401 | 154300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240401 | 154200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240401 | 154100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240401 | 154000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240401 | 153900 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240401 | 153800 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240401 | 153700 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240401 | 153600 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240401 | 153500 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240401 | 153400 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240401 | 153300 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240401 | 153200 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240401 | 153100 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 6092 |
| 183 | 20240401 | 153000 | 1691850100 | 4400 | 4400 | 4400 | 4400 | 6092 |
| 184 | 20240401 | 152900 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 185 | 20240401 | 152800 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20240401 | 152700 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20240401 | 152600 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20240401 | 152500 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20240401 | 152400 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20240401 | 152300 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20240401 | 152200 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20240401 | 152100 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20240401 | 152000 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20240401 | 151900 | 1665045300 | 4385 | 4385 | 4385 | 4385 | 35 |
| 195 | 20240401 | 151800 | 1664891825 | 4395 | 4385 | 4395 | 4385 | 115 |
| 196 | 20240401 | 151700 | 1664387540 | 4390 | 4390 | 4395 | 4390 | 571 |
| 197 | 20240401 | 151600 | 1661880830 | 4390 | 4395 | 4395 | 4390 | 295 |
| 198 | 20240401 | 151500 | 1660585750 | 4390 | 4395 | 4395 | 4385 | 456 |
| 199 | 20240401 | 151400 | 1658584585 | 4390 | 4385 | 4390 | 4385 | 401 |
| 200 | 20240401 | 151300 | 1656825785 | 4390 | 4385 | 4395 | 4385 | 1004 |
| 201 | 20240401 | 151200 | 1652421370 | 4390 | 4385 | 4395 | 4385 | 1065 |
| 202 | 20240401 | 151100 | 1647748415 | 4385 | 4385 | 4390 | 4385 | 697 |
| 203 | 20240401 | 151000 | 1644690660 | 4390 | 4385 | 4390 | 4385 | 107 |
| 204 | 20240401 | 150900 | 1644221460 | 4385 | 4395 | 4395 | 4385 | 326 |
| 205 | 20240401 | 150800 | 1642791940 | 4395 | 4400 | 4400 | 4385 | 571 |
| 206 | 20240401 | 150700 | 1640284845 | 4400 | 4385 | 4400 | 4385 | 585 |
| 207 | 20240401 | 150600 | 1637716900 | 4385 | 4390 | 4390 | 4385 | 575 |
| 208 | 20240401 | 150500 | 1635193190 | 4390 | 4400 | 4400 | 4390 | 443 |
| 209 | 20240401 | 150400 | 1633248395 | 4395 | 4385 | 4395 | 4385 | 1393 |
| 210 | 20240401 | 150300 | 1627129750 | 4395 | 4385 | 4395 | 4380 | 802 |
| 211 | 20240401 | 150200 | 1623613515 | 4380 | 4380 | 4385 | 4380 | 95 |
| 212 | 20240401 | 150100 | 1623197390 | 4380 | 4385 | 4390 | 4380 | 516 |
| 213 | 20240401 | 150000 | 1620936395 | 4390 | 4385 | 4390 | 4385 | 447 |
| 214 | 20240401 | 145900 | 1618976295 | 4385 | 4385 | 4385 | 4380 | 301 |
| 215 | 20240401 | 145800 | 1617656415 | 4385 | 4385 | 4385 | 4380 | 397 |
| 216 | 20240401 | 145700 | 1615915580 | 4380 | 4380 | 4385 | 4380 | 826 |
| 217 | 20240401 | 145600 | 1612297185 | 4380 | 4385 | 4390 | 4380 | 594 |
| 218 | 20240401 | 145500 | 1609693835 | 4385 | 4390 | 4390 | 4380 | 311 |
| 219 | 20240401 | 145400 | 1608331115 | 4385 | 4380 | 4390 | 4380 | 207 |
| 220 | 20240401 | 145300 | 1607424435 | 4385 | 4385 | 4390 | 4385 | 1797 |
| 221 | 20240401 | 145200 | 1599544580 | 4385 | 4380 | 4385 | 4380 | 565 |
| 222 | 20240401 | 145100 | 1597067060 | 4385 | 4380 | 4385 | 4380 | 356 |
| 223 | 20240401 | 145000 | 1595507670 | 4380 | 4375 | 4385 | 4375 | 238 |
| 224 | 20240401 | 144900 | 1594465375 | 4380 | 4375 | 4385 | 4375 | 733 |
| 225 | 20240401 | 144800 | 1591255225 | 4375 | 4375 | 4375 | 4370 | 896 |
| 226 | 20240401 | 144700 | 1587336200 | 4370 | 4365 | 4370 | 4365 | 2111 |
| 227 | 20240401 | 144600 | 1578116550 | 4365 | 4370 | 4370 | 4365 | 1040 |
| 228 | 20240401 | 144500 | 1573572275 | 4370 | 4370 | 4375 | 4370 | 328 |
| 229 | 20240401 | 144400 | 1572138910 | 4370 | 4365 | 4370 | 4365 | 1388 |
| 230 | 20240401 | 144300 | 1566074185 | 4370 | 4365 | 4370 | 4365 | 337 |
| 231 | 20240401 | 144200 | 1564603150 | 4365 | 4365 | 4370 | 4365 | 81 |
| 232 | 20240401 | 144100 | 1564249575 | 4365 | 4370 | 4375 | 4365 | 360 |
| 233 | 20240401 | 144000 | 1562678130 | 4365 | 4360 | 4370 | 4360 | 321 |
| 234 | 20240401 | 143900 | 1561277075 | 4365 | 4360 | 4365 | 4360 | 496 |
| 235 | 20240401 | 143800 | 1559114395 | 4360 | 4360 | 4360 | 4355 | 183 |
| 236 | 20240401 | 143700 | 1558316890 | 4355 | 4355 | 4365 | 4355 | 263 |
| 237 | 20240401 | 143600 | 1557171425 | 4360 | 4345 | 4360 | 4345 | 1677 |
| 238 | 20240401 | 143500 | 1549868280 | 4350 | 4345 | 4350 | 4345 | 449 |
| 239 | 20240401 | 143400 | 1547916470 | 4345 | 4355 | 4355 | 4345 | 22 |
| 240 | 20240401 | 143300 | 1547820740 | 4355 | 4350 | 4355 | 4345 | 1408 |
| 241 | 20240401 | 143200 | 1541697965 | 4345 | 4340 | 4345 | 4335 | 1590 |
| 242 | 20240401 | 143100 | 1534795185 | 4340 | 4335 | 4345 | 4335 | 2292 |
| 243 | 20240401 | 143000 | 1524849315 | 4335 | 4335 | 4340 | 4335 | 307 |
| 244 | 20240401 | 142900 | 1523518465 | 4335 | 4335 | 4340 | 4335 | 316 |
| 245 | 20240401 | 142800 | 1522148590 | 4335 | 4340 | 4340 | 4335 | 539 |
| 246 | 20240401 | 142700 | 1519811865 | 4340 | 4340 | 4345 | 4340 | 925 |
| 247 | 20240401 | 142600 | 1515797360 | 4345 | 4335 | 4345 | 4335 | 285 |
| 248 | 20240401 | 142500 | 1514560845 | 4335 | 4335 | 4340 | 4335 | 2173 |
| 249 | 20240401 | 142400 | 1505137630 | 4335 | 4340 | 4340 | 4335 | 496 |
| 250 | 20240401 | 142300 | 1502987210 | 4335 | 4335 | 4335 | 4335 | 748 |
| 251 | 20240401 | 142200 | 1499744630 | 4340 | 4345 | 4345 | 4340 | 1140 |
| 252 | 20240401 | 142100 | 1494797025 | 4340 | 4345 | 4350 | 4340 | 1369 |
| 253 | 20240401 | 142000 | 1488850265 | 4345 | 4350 | 4350 | 4345 | 462 |
| 254 | 20240401 | 141900 | 1486842855 | 4345 | 4345 | 4350 | 4345 | 305 |
| 255 | 20240401 | 141800 | 1485517625 | 4350 | 4345 | 4355 | 4345 | 59 |
| 256 | 20240401 | 141700 | 1485261095 | 4350 | 4345 | 4350 | 4345 | 867 |
| 257 | 20240401 | 141600 | 1481491480 | 4350 | 4350 | 4350 | 4345 | 1758 |
| 258 | 20240401 | 141500 | 1473846920 | 4355 | 4350 | 4355 | 4350 | 375 |
| 259 | 20240401 | 141400 | 1472215660 | 4350 | 4345 | 4350 | 4345 | 536 |
| 260 | 20240401 | 141300 | 1469884455 | 4340 | 4345 | 4345 | 4340 | 365 |
| 261 | 20240401 | 141200 | 1468300245 | 4345 | 4335 | 4345 | 4335 | 508 |
| 262 | 20240401 | 141100 | 1466097480 | 4335 | 4340 | 4340 | 4335 | 135 |
| 263 | 20240401 | 141000 | 1465512105 | 4340 | 4335 | 4340 | 4335 | 290 |
| 264 | 20240401 | 140900 | 1464253900 | 4335 | 4340 | 4340 | 4335 | 348 |
| 265 | 20240401 | 140800 | 1462744145 | 4340 | 4335 | 4345 | 4335 | 697 |
| 266 | 20240401 | 140700 | 1459717750 | 4335 | 4335 | 4340 | 4330 | 3033 |
| 267 | 20240401 | 140600 | 1446557610 | 4330 | 4330 | 4330 | 4330 | 362 |
| 268 | 20240401 | 140500 | 1444990150 | 4335 | 4335 | 4340 | 4330 | 2366 |
| 269 | 20240401 | 140400 | 1434738060 | 4335 | 4340 | 4340 | 4335 | 4544 |
| 270 | 20240401 | 140300 | 1415039795 | 4335 | 4335 | 4335 | 4335 | 106 |
| 271 | 20240401 | 140200 | 1414580285 | 4340 | 4340 | 4345 | 4340 | 211 |
| 272 | 20240401 | 140100 | 1413664535 | 4345 | 4345 | 4350 | 4340 | 1609 |
| 273 | 20240401 | 140000 | 1406675490 | 4345 | 4340 | 4345 | 4340 | 500 |
| 274 | 20240401 | 135900 | 1404504465 | 4345 | 4330 | 4345 | 4330 | 4930 |
| 275 | 20240401 | 135800 | 1383151985 | 4330 | 4325 | 4330 | 4325 | 16185 |
| 276 | 20240401 | 135700 | 1313076415 | 4325 | 4355 | 4355 | 4325 | 48325 |
| 277 | 20240401 | 135600 | 1103516650 | 4350 | 4355 | 4355 | 4350 | 454 |
| 278 | 20240401 | 135500 | 1101541685 | 4355 | 4350 | 4355 | 4350 | 191 |
| 279 | 20240401 | 135400 | 1100710310 | 4355 | 4350 | 4355 | 4350 | 3206 |
| 280 | 20240401 | 135300 | 1086764160 | 4350 | 4355 | 4355 | 4350 | 416 |
| 281 | 20240401 | 135200 | 1084954535 | 4355 | 4355 | 4360 | 4350 | 4698 |
| 282 | 20240401 | 135100 | 1064495885 | 4355 | 4355 | 4360 | 4355 | 1763 |
| 283 | 20240401 | 135000 | 1056818010 | 4355 | 4365 | 4365 | 4355 | 537 |
| 284 | 20240401 | 134900 | 1054479335 | 4360 | 4360 | 4360 | 4360 | 603 |
| 285 | 20240401 | 134800 | 1051850255 | 4360 | 4360 | 4365 | 4360 | 907 |
| 286 | 20240401 | 134700 | 1047895730 | 4360 | 4365 | 4365 | 4360 | 1822 |
| 287 | 20240401 | 134600 | 1039951090 | 4360 | 4360 | 4365 | 4360 | 1996 |
| 288 | 20240401 | 134500 | 1031248260 | 4365 | 4360 | 4365 | 4360 | 289 |
| 289 | 20240401 | 134400 | 1029988190 | 4360 | 4360 | 4365 | 4360 | 375 |
| 290 | 20240401 | 134300 | 1028353065 | 4360 | 4360 | 4365 | 4360 | 217 |
| 291 | 20240401 | 134200 | 1027406940 | 4365 | 4360 | 4365 | 4360 | 394 |
| 292 | 20240401 | 134100 | 1025689085 | 4360 | 4360 | 4365 | 4360 | 2600 |
| 293 | 20240401 | 134000 | 1014341555 | 4360 | 4370 | 4370 | 4360 | 5260 |
| 294 | 20240401 | 133900 | 991375980 | 4370 | 4365 | 4370 | 4365 | 226 |
| 295 | 20240401 | 133800 | 990388885 | 4365 | 4365 | 4370 | 4365 | 462 |
| 296 | 20240401 | 133700 | 988372245 | 4370 | 4370 | 4370 | 4365 | 422 |
| 297 | 20240401 | 133600 | 986530170 | 4370 | 4370 | 4370 | 4365 | 2730 |
| 298 | 20240401 | 133500 | 974600080 | 4370 | 4370 | 4375 | 4370 | 110 |
| 299 | 20240401 | 133400 | 974119370 | 4375 | 4375 | 4375 | 4370 | 3181 |
| 300 | 20240401 | 133300 | 960204060 | 4380 | 4375 | 4380 | 4375 | 156 |
| 301 | 20240401 | 133200 | 959521295 | 4375 | 4385 | 4385 | 4375 | 383 |
| 302 | 20240401 | 133100 | 957843775 | 4380 | 4380 | 4385 | 4380 | 109 |
| 303 | 20240401 | 133000 | 957366340 | 4380 | 4380 | 4380 | 4375 | 390 |
| 304 | 20240401 | 132900 | 955659215 | 4380 | 4380 | 4385 | 4375 | 463 |
| 305 | 20240401 | 132800 | 953631305 | 4380 | 4375 | 4380 | 4375 | 833 |
| 306 | 20240401 | 132700 | 949984490 | 4375 | 4380 | 4385 | 4375 | 2443 |
| 307 | 20240401 | 132600 | 939284265 | 4380 | 4380 | 4385 | 4380 | 655 |
| 308 | 20240401 | 132500 | 936414205 | 4385 | 4380 | 4385 | 4380 | 313 |
| 309 | 20240401 | 132400 | 935043150 | 4380 | 4385 | 4385 | 4380 | 321 |
| 310 | 20240401 | 132300 | 933636150 | 4385 | 4390 | 4390 | 4385 | 99 |
| 311 | 20240401 | 132200 | 933202020 | 4385 | 4385 | 4385 | 4385 | 1802 |
| 312 | 20240401 | 132100 | 925300250 | 4385 | 4380 | 4385 | 4380 | 545 |
| 313 | 20240401 | 132000 | 922910985 | 4385 | 4390 | 4390 | 4385 | 12 |
| 314 | 20240401 | 131900 | 922858355 | 4385 | 4385 | 4385 | 4385 | 421 |
| 315 | 20240401 | 131800 | 921012270 | 4390 | 4390 | 4390 | 4390 | 2 |
| 316 | 20240401 | 131700 | 921003490 | 4390 | 4385 | 4390 | 4385 | 396 |
| 317 | 20240401 | 131600 | 919267000 | 4385 | 4390 | 4390 | 4385 | 205 |
| 318 | 20240401 | 131500 | 918368050 | 4390 | 4390 | 4390 | 4390 | 4 |
| 319 | 20240401 | 131400 | 918350490 | 4390 | 4390 | 4390 | 4390 | 916 |
| 320 | 20240401 | 131300 | 914329250 | 4390 | 4390 | 4390 | 4380 | 8 |
| 321 | 20240401 | 131200 | 914294140 | 4380 | 4390 | 4390 | 4380 | 120 |
| 322 | 20240401 | 131100 | 913768440 | 4390 | 4385 | 4390 | 4385 | 16 |
| 323 | 20240401 | 131000 | 913698265 | 4385 | 4395 | 4395 | 4385 | 4887 |
| 324 | 20240401 | 130900 | 892268540 | 4395 | 4395 | 4395 | 4395 | 7 |
| 325 | 20240401 | 130800 | 892237775 | 4395 | 4395 | 4395 | 4395 | 15 |
| 326 | 20240401 | 130700 | 892171850 | 4395 | 4395 | 4395 | 4395 | 6 |
| 327 | 20240401 | 130600 | 892145480 | 4395 | 4395 | 4395 | 4395 | 2 |
| 328 | 20240401 | 130500 | 892136690 | 4385 | 4400 | 4400 | 4385 | 2969 |
| 329 | 20240401 | 130400 | 879114415 | 4400 | 4390 | 4400 | 4390 | 118 |
| 330 | 20240401 | 130300 | 878596365 | 4400 | 4400 | 4400 | 4400 | 3 |
| 331 | 20240401 | 130200 | 878583165 | 4400 | 4400 | 4400 | 4400 | 6 |
| 332 | 20240401 | 130100 | 878556765 | 4390 | 4390 | 4390 | 4390 | 116 |
| 333 | 20240401 | 130000 | 878047525 | 4390 | 4400 | 4400 | 4390 | 220 |
| 334 | 20240401 | 125900 | 877081625 | 4400 | 4400 | 4400 | 4400 | 3 |
| 335 | 20240401 | 125800 | 877068425 | 4390 | 4390 | 4390 | 4390 | 0 |
| 336 | 20240401 | 125700 | 877068425 | 4390 | 4400 | 4400 | 4390 | 8 |
| 337 | 20240401 | 125600 | 877033285 | 4400 | 4400 | 4400 | 4400 | 71 |
| 338 | 20240401 | 125500 | 876720885 | 4400 | 4400 | 4400 | 4400 | 2 |
| 339 | 20240401 | 125400 | 876712085 | 4390 | 4400 | 4400 | 4390 | 2578 |
| 340 | 20240401 | 125300 | 865393455 | 4400 | 4400 | 4400 | 4400 | 3 |
| 341 | 20240401 | 125200 | 865380255 | 4400 | 4400 | 4400 | 4400 | 6 |
| 342 | 20240401 | 125100 | 865353855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 343 | 20240401 | 125000 | 865353855 | 4400 | 4400 | 4400 | 4395 | 37 |
| 344 | 20240401 | 124900 | 865191215 | 4400 | 4400 | 4400 | 4400 | 2 |
| 345 | 20240401 | 124800 | 865182415 | 4400 | 4400 | 4400 | 4400 | 53 |
| 346 | 20240401 | 124700 | 864949215 | 4400 | 4400 | 4400 | 4400 | 0 |
| 347 | 20240401 | 124600 | 864949215 | 4400 | 4400 | 4400 | 4400 | 3 |
| 348 | 20240401 | 124500 | 864936015 | 4400 | 4400 | 4400 | 4400 | 45 |
| 349 | 20240401 | 124400 | 864738015 | 4400 | 4400 | 4400 | 4400 | 3042 |
| 350 | 20240401 | 124300 | 851353215 | 4400 | 4400 | 4400 | 4400 | 307 |
| 351 | 20240401 | 124200 | 850002415 | 4400 | 4400 | 4400 | 4400 | 35 |
| 352 | 20240401 | 124100 | 849848415 | 4400 | 4400 | 4400 | 4400 | 31 |
| 353 | 20240401 | 124000 | 849712015 | 4400 | 4400 | 4400 | 4400 | 1 |
| 354 | 20240401 | 123900 | 849707615 | 4400 | 4400 | 4400 | 4400 | 32 |
| 355 | 20240401 | 123800 | 849566815 | 4400 | 4400 | 4400 | 4400 | 54 |
| 356 | 20240401 | 123700 | 849329215 | 4400 | 4400 | 4400 | 4400 | 4 |
| 357 | 20240401 | 123600 | 849311615 | 4400 | 4400 | 4400 | 4400 | 5 |
| 358 | 20240401 | 123500 | 849289615 | 4400 | 4400 | 4400 | 4400 | 8 |
| 359 | 20240401 | 123400 | 849254415 | 4400 | 4400 | 4400 | 4400 | 3 |
| 360 | 20240401 | 123300 | 849241215 | 4400 | 4400 | 4400 | 4400 | 4 |
| 361 | 20240401 | 123200 | 849223615 | 4400 | 4400 | 4400 | 4400 | 2 |
| 362 | 20240401 | 123100 | 849214815 | 4400 | 4400 | 4400 | 4400 | 2 |
| 363 | 20240401 | 123000 | 849206015 | 4390 | 4395 | 4395 | 4390 | 500 |
| 364 | 20240401 | 122900 | 847010000 | 4400 | 4400 | 4400 | 4400 | 2 |
| 365 | 20240401 | 122800 | 847001200 | 4400 | 4395 | 4400 | 4395 | 13 |
| 366 | 20240401 | 122700 | 846944040 | 4400 | 4400 | 4400 | 4400 | 3 |
| 367 | 20240401 | 122600 | 846930840 | 4395 | 4395 | 4395 | 4395 | 69 |
| 368 | 20240401 | 122500 | 846627585 | 4400 | 4400 | 4400 | 4400 | 103 |
| 369 | 20240401 | 122400 | 846174385 | 4400 | 4395 | 4400 | 4395 | 40 |
| 370 | 20240401 | 122300 | 845998555 | 4400 | 4400 | 4400 | 4400 | 232 |
| 371 | 20240401 | 122200 | 844977755 | 4400 | 4395 | 4400 | 4395 | 8 |
| 372 | 20240401 | 122100 | 844942585 | 4390 | 4400 | 4400 | 4390 | 3 |
| 373 | 20240401 | 122000 | 844929395 | 4390 | 4400 | 4400 | 4390 | 29 |
| 374 | 20240401 | 121900 | 844802025 | 4400 | 4400 | 4400 | 4400 | 0 |
| 375 | 20240401 | 121800 | 844802025 | 4400 | 4395 | 4400 | 4395 | 594 |
| 376 | 20240401 | 121700 | 842191385 | 4395 | 4395 | 4395 | 4395 | 302 |
| 377 | 20240401 | 121600 | 840864095 | 4395 | 4395 | 4395 | 4395 | 399 |
| 378 | 20240401 | 121500 | 839110490 | 4400 | 4400 | 4400 | 4400 | 3 |
| 379 | 20240401 | 121400 | 839097290 | 4395 | 4400 | 4400 | 4395 | 82 |
| 380 | 20240401 | 121300 | 838736515 | 4400 | 4400 | 4400 | 4400 | 2 |
| 381 | 20240401 | 121200 | 838727715 | 4400 | 4400 | 4400 | 4400 | 5 |
| 382 | 20240401 | 121100 | 838705715 | 4400 | 4400 | 4400 | 4400 | 6 |
| 383 | 20240401 | 121000 | 838679315 | 4400 | 4400 | 4400 | 4400 | 3 |
| 384 | 20240401 | 120900 | 838666115 | 4400 | 4400 | 4400 | 4400 | 17 |
| 385 | 20240401 | 120800 | 838591315 | 4400 | 4400 | 4400 | 4400 | 4 |
| 386 | 20240401 | 120700 | 838573715 | 4400 | 4395 | 4400 | 4395 | 15 |
| 387 | 20240401 | 120600 | 838507765 | 4395 | 4395 | 4395 | 4395 | 7 |
| 388 | 20240401 | 120500 | 838477000 | 4390 | 4390 | 4390 | 4390 | 20 |
| 389 | 20240401 | 120400 | 838389200 | 4395 | 4395 | 4395 | 4395 | 2 |
| 390 | 20240401 | 120300 | 838380410 | 4390 | 4400 | 4400 | 4390 | 284 |
| 391 | 20240401 | 120200 | 837132255 | 4400 | 4400 | 4400 | 4400 | 0 |
| 392 | 20240401 | 120100 | 837132255 | 4400 | 4400 | 4400 | 4400 | 172 |
| 393 | 20240401 | 120000 | 836375455 | 4400 | 4400 | 4400 | 4395 | 160 |
| 394 | 20240401 | 115900 | 835671545 | 4400 | 4400 | 4400 | 4400 | 10 |
| 395 | 20240401 | 115800 | 835627545 | 4400 | 4400 | 4400 | 4400 | 1 |
| 396 | 20240401 | 115700 | 835623145 | 4395 | 4400 | 4400 | 4395 | 623 |
| 397 | 20240401 | 115600 | 832885035 | 4400 | 4400 | 4400 | 4400 | 3 |
| 398 | 20240401 | 115500 | 832871835 | 4390 | 4390 | 4390 | 4390 | 4 |
| 399 | 20240401 | 115400 | 832854275 | 4395 | 4390 | 4395 | 4390 | 22 |
| 400 | 20240401 | 115300 | 832757680 | 4390 | 4390 | 4390 | 4390 | 5 |
| 401 | 20240401 | 115200 | 832735730 | 4385 | 4385 | 4390 | 4385 | 341 |
| 402 | 20240401 | 115100 | 831240430 | 4385 | 4390 | 4390 | 4385 | 106 |
| 403 | 20240401 | 115000 | 830775540 | 4390 | 4390 | 4390 | 4390 | 470 |
| 404 | 20240401 | 114900 | 828712240 | 4390 | 4395 | 4395 | 4390 | 583 |
| 405 | 20240401 | 114800 | 826152725 | 4400 | 4400 | 4400 | 4400 | 3 |
| 406 | 20240401 | 114700 | 826139525 | 4400 | 4400 | 4400 | 4400 | 7 |
| 407 | 20240401 | 114600 | 826108725 | 4400 | 4400 | 4400 | 4400 | 6 |
| 408 | 20240401 | 114500 | 826082325 | 4400 | 4400 | 4400 | 4400 | 2 |
| 409 | 20240401 | 114400 | 826073525 | 4400 | 4400 | 4400 | 4400 | 5 |
| 410 | 20240401 | 114300 | 826051525 | 4400 | 4400 | 4400 | 4400 | 7 |
| 411 | 20240401 | 114200 | 826020725 | 4400 | 4400 | 4400 | 4400 | 211 |
| 412 | 20240401 | 114100 | 825092325 | 4400 | 4400 | 4400 | 4400 | 0 |
| 413 | 20240401 | 114000 | 825092325 | 4400 | 4390 | 4400 | 4390 | 8 |
| 414 | 20240401 | 113900 | 825057175 | 4390 | 4390 | 4390 | 4390 | 12 |
| 415 | 20240401 | 113800 | 825004495 | 4390 | 4390 | 4390 | 4390 | 9 |
| 416 | 20240401 | 113700 | 824964985 | 4385 | 4400 | 4400 | 4385 | 359 |
| 417 | 20240401 | 113600 | 823389450 | 4395 | 4395 | 4395 | 4395 | 21 |
| 418 | 20240401 | 113500 | 823297155 | 4395 | 4395 | 4395 | 4395 | 46 |
| 419 | 20240401 | 113400 | 823094985 | 4395 | 4395 | 4395 | 4395 | 0 |
| 420 | 20240401 | 113300 | 823094985 | 4395 | 4395 | 4395 | 4395 | 7 |
| 421 | 20240401 | 113200 | 823064220 | 4395 | 4395 | 4395 | 4395 | 3 |
| 422 | 20240401 | 113100 | 823051035 | 4395 | 4395 | 4395 | 4395 | 6 |
| 423 | 20240401 | 113000 | 823024665 | 4385 | 4395 | 4395 | 4385 | 1001 |
| 424 | 20240401 | 112900 | 818635175 | 4395 | 4395 | 4395 | 4395 | 6 |
| 425 | 20240401 | 112800 | 818608805 | 4395 | 4395 | 4395 | 4395 | 3 |
| 426 | 20240401 | 112700 | 818595620 | 4390 | 4390 | 4390 | 4390 | 30 |
| 427 | 20240401 | 112600 | 818463920 | 4390 | 4390 | 4390 | 4390 | 14 |
| 428 | 20240401 | 112500 | 818402460 | 4390 | 4390 | 4390 | 4390 | 6 |
| 429 | 20240401 | 112400 | 818376120 | 4390 | 4395 | 4395 | 4390 | 134 |
| 430 | 20240401 | 112300 | 817787845 | 4395 | 4395 | 4395 | 4395 | 110 |
| 431 | 20240401 | 112200 | 817304395 | 4395 | 4395 | 4395 | 4395 | 16 |
| 432 | 20240401 | 112100 | 817234075 | 4395 | 4395 | 4395 | 4395 | 6 |
| 433 | 20240401 | 112000 | 817207705 | 4395 | 4390 | 4395 | 4390 | 126 |
| 434 | 20240401 | 111900 | 816654125 | 4390 | 4385 | 4390 | 4385 | 16 |
| 435 | 20240401 | 111800 | 816583890 | 4390 | 4390 | 4390 | 4390 | 29 |
| 436 | 20240401 | 111700 | 816456580 | 4385 | 4390 | 4390 | 4385 | 592 |
| 437 | 20240401 | 111600 | 813858950 | 4385 | 4385 | 4385 | 4385 | 497 |
| 438 | 20240401 | 111500 | 811679605 | 4385 | 4385 | 4385 | 4385 | 17 |
| 439 | 20240401 | 111400 | 811605060 | 4385 | 4385 | 4385 | 4385 | 6 |
| 440 | 20240401 | 111300 | 811578750 | 4385 | 4385 | 4385 | 4385 | 1 |
| 441 | 20240401 | 111200 | 811574365 | 4385 | 4380 | 4385 | 4380 | 1503 |
| 442 | 20240401 | 111100 | 804991215 | 4375 | 4390 | 4390 | 4375 | 6450 |
| 443 | 20240401 | 111000 | 776736540 | 4390 | 4390 | 4390 | 4390 | 55 |
| 444 | 20240401 | 110900 | 776495090 | 4390 | 4390 | 4390 | 4390 | 0 |
| 445 | 20240401 | 110800 | 776495090 | 4390 | 4390 | 4390 | 4390 | 207 |
| 446 | 20240401 | 110700 | 775586360 | 4390 | 4385 | 4390 | 4385 | 591 |
| 447 | 20240401 | 110600 | 772994560 | 4385 | 4385 | 4385 | 4385 | 200 |
| 448 | 20240401 | 110500 | 772117560 | 4390 | 4390 | 4390 | 4385 | 104 |
| 449 | 20240401 | 110400 | 771661150 | 4390 | 4390 | 4390 | 4390 | 53 |
| 450 | 20240401 | 110300 | 771428480 | 4390 | 4385 | 4390 | 4385 | 15 |
| 451 | 20240401 | 110200 | 771362675 | 4385 | 4385 | 4385 | 4385 | 21 |
| 452 | 20240401 | 110100 | 771270590 | 4385 | 4385 | 4390 | 4380 | 7716 |
| 453 | 20240401 | 110000 | 737444495 | 4385 | 4395 | 4395 | 4385 | 6815 |
| 454 | 20240401 | 105900 | 707527850 | 4395 | 4395 | 4395 | 4390 | 119 |
| 455 | 20240401 | 105800 | 707004920 | 4400 | 4400 | 4400 | 4400 | 3 |
| 456 | 20240401 | 105700 | 706991720 | 4400 | 4400 | 4400 | 4395 | 123 |
| 457 | 20240401 | 105600 | 706451070 | 4400 | 4400 | 4400 | 4400 | 8 |
| 458 | 20240401 | 105500 | 706415870 | 4390 | 4400 | 4400 | 4390 | 1060 |
| 459 | 20240401 | 105400 | 701758545 | 4405 | 4405 | 4405 | 4405 | 3 |
| 460 | 20240401 | 105300 | 701745330 | 4400 | 4395 | 4405 | 4395 | 51 |
| 461 | 20240401 | 105200 | 701520920 | 4395 | 4395 | 4395 | 4390 | 1377 |
| 462 | 20240401 | 105100 | 695469350 | 4405 | 4405 | 4405 | 4405 | 11 |
| 463 | 20240401 | 105000 | 695420895 | 4405 | 4400 | 4405 | 4400 | 67 |
| 464 | 20240401 | 104900 | 695125875 | 4405 | 4395 | 4405 | 4395 | 4 |
| 465 | 20240401 | 104800 | 695108275 | 4395 | 4405 | 4405 | 4395 | 4329 |
| 466 | 20240401 | 104700 | 676063430 | 4400 | 4415 | 4415 | 4400 | 7340 |
| 467 | 20240401 | 104600 | 643716000 | 4415 | 4415 | 4415 | 4415 | 6 |
| 468 | 20240401 | 104500 | 643689510 | 4410 | 4410 | 4410 | 4410 | 570 |
| 469 | 20240401 | 104400 | 641175810 | 4415 | 4410 | 4415 | 4410 | 16 |
| 470 | 20240401 | 104300 | 641105235 | 4410 | 4410 | 4410 | 4410 | 2 |
| 471 | 20240401 | 104200 | 641096415 | 4410 | 4410 | 4410 | 4405 | 189 |
| 472 | 20240401 | 104100 | 640263535 | 4410 | 4410 | 4410 | 4410 | 100 |
| 473 | 20240401 | 104000 | 639822535 | 4410 | 4410 | 4410 | 4405 | 1055 |
| 474 | 20240401 | 103900 | 635172525 | 4410 | 4415 | 4420 | 4410 | 42 |
| 475 | 20240401 | 103800 | 634987110 | 4415 | 4415 | 4420 | 4415 | 275 |
| 476 | 20240401 | 103700 | 633772980 | 4415 | 4420 | 4420 | 4415 | 3 |
| 477 | 20240401 | 103600 | 633759730 | 4405 | 4420 | 4420 | 4405 | 207 |
| 478 | 20240401 | 103500 | 632847455 | 4410 | 4425 | 4425 | 4410 | 1414 |
| 479 | 20240401 | 103400 | 626600280 | 4425 | 4425 | 4425 | 4425 | 10 |
| 480 | 20240401 | 103300 | 626556030 | 4425 | 4425 | 4425 | 4420 | 322 |
| 481 | 20240401 | 103200 | 625131255 | 4435 | 4435 | 4435 | 4435 | 3 |
| 482 | 20240401 | 103100 | 625117950 | 4425 | 4425 | 4435 | 4425 | 59 |
| 483 | 20240401 | 103000 | 624856865 | 4435 | 4415 | 4435 | 4415 | 2811 |
| 484 | 20240401 | 102900 | 612430125 | 4415 | 4410 | 4415 | 4410 | 1086 |
| 485 | 20240401 | 102800 | 607640160 | 4410 | 4415 | 4415 | 4410 | 26 |
| 486 | 20240401 | 102700 | 607525450 | 4415 | 4405 | 4415 | 4405 | 1393 |
| 487 | 20240401 | 102600 | 601382320 | 4405 | 4405 | 4410 | 4405 | 269 |
| 488 | 20240401 | 102500 | 600197365 | 4405 | 4405 | 4405 | 4405 | 256 |
| 489 | 20240401 | 102400 | 599069685 | 4405 | 4405 | 4405 | 4405 | 8 |
| 490 | 20240401 | 102300 | 599034445 | 4405 | 4395 | 4405 | 4395 | 204 |
| 491 | 20240401 | 102200 | 598137825 | 4405 | 4405 | 4405 | 4405 | 4 |
| 492 | 20240401 | 102100 | 598120205 | 4395 | 4410 | 4410 | 4395 | 1628 |
| 493 | 20240401 | 102000 | 590957100 | 4405 | 4405 | 4405 | 4405 | 5 |
| 494 | 20240401 | 101900 | 590935075 | 4410 | 4405 | 4410 | 4405 | 42 |
| 495 | 20240401 | 101800 | 590750055 | 4405 | 4405 | 4405 | 4405 | 3 |
| 496 | 20240401 | 101700 | 590736840 | 4400 | 4405 | 4405 | 4400 | 68 |
| 497 | 20240401 | 101600 | 590437550 | 4405 | 4405 | 4405 | 4400 | 38 |
| 498 | 20240401 | 101500 | 590270235 | 4405 | 4405 | 4405 | 4400 | 38 |
| 499 | 20240401 | 101400 | 590102945 | 4405 | 4405 | 4405 | 4405 | 7 |
| 500 | 20240401 | 101300 | 590072110 | 4405 | 4405 | 4405 | 4405 | 0 |
| 501 | 20240401 | 101200 | 590072110 | 4405 | 4400 | 4405 | 4400 | 50 |
| 502 | 20240401 | 101100 | 589852040 | 4400 | 4405 | 4405 | 4395 | 3014 |
| 503 | 20240401 | 101000 | 576584255 | 4410 | 4415 | 4415 | 4410 | 103 |
| 504 | 20240401 | 100900 | 576129525 | 4415 | 4420 | 4420 | 4410 | 1174 |
| 505 | 20240401 | 100800 | 570952155 | 4420 | 4410 | 4420 | 4410 | 299 |
| 506 | 20240401 | 100700 | 569633260 | 4415 | 4420 | 4420 | 4415 | 790 |
| 507 | 20240401 | 100600 | 566145400 | 4420 | 4420 | 4420 | 4420 | 10 |
| 508 | 20240401 | 100500 | 566101200 | 4420 | 4425 | 4425 | 4420 | 113 |
| 509 | 20240401 | 100400 | 565601720 | 4425 | 4425 | 4425 | 4425 | 18 |
| 510 | 20240401 | 100300 | 565522070 | 4415 | 4425 | 4425 | 4415 | 1301 |
| 511 | 20240401 | 100200 | 559775565 | 4425 | 4420 | 4425 | 4415 | 33 |
| 512 | 20240401 | 100100 | 559629810 | 4415 | 4405 | 4415 | 4405 | 1704 |
| 513 | 20240401 | 100000 | 552110940 | 4405 | 4395 | 4410 | 4395 | 819 |
| 514 | 20240401 | 095900 | 548505040 | 4395 | 4400 | 4400 | 4395 | 664 |
| 515 | 20240401 | 095800 | 545584200 | 4395 | 4400 | 4400 | 4395 | 22 |
| 516 | 20240401 | 095700 | 545487445 | 4400 | 4400 | 4405 | 4400 | 202 |
| 517 | 20240401 | 095600 | 544598375 | 4405 | 4405 | 4410 | 4400 | 303 |
| 518 | 20240401 | 095500 | 543263855 | 4405 | 4405 | 4405 | 4400 | 173 |
| 519 | 20240401 | 095400 | 542502600 | 4400 | 4405 | 4405 | 4400 | 5 |
| 520 | 20240401 | 095300 | 542480580 | 4400 | 4405 | 4410 | 4400 | 467 |
| 521 | 20240401 | 095200 | 540424770 | 4405 | 4405 | 4405 | 4405 | 94 |
| 522 | 20240401 | 095100 | 540010700 | 4410 | 4410 | 4410 | 4405 | 46 |
| 523 | 20240401 | 095000 | 539807890 | 4410 | 4400 | 4410 | 4400 | 2640 |
| 524 | 20240401 | 094900 | 528190510 | 4400 | 4390 | 4400 | 4390 | 1129 |
| 525 | 20240401 | 094800 | 523234080 | 4395 | 4415 | 4415 | 4390 | 6199 |
| 526 | 20240401 | 094700 | 495974525 | 4405 | 4410 | 4410 | 4405 | 167 |
| 527 | 20240401 | 094600 | 495238870 | 4405 | 4390 | 4405 | 4390 | 1421 |
| 528 | 20240401 | 094500 | 488996875 | 4390 | 4400 | 4400 | 4390 | 341 |
| 529 | 20240401 | 094400 | 487497780 | 4400 | 4405 | 4405 | 4400 | 833 |
| 530 | 20240401 | 094300 | 483831740 | 4405 | 4410 | 4410 | 4405 | 838 |
| 531 | 20240401 | 094200 | 480136740 | 4410 | 4410 | 4410 | 4410 | 92 |
| 532 | 20240401 | 094100 | 479731020 | 4415 | 4420 | 4420 | 4410 | 2409 |
| 533 | 20240401 | 094000 | 469101075 | 4425 | 4425 | 4430 | 4415 | 3127 |
| 534 | 20240401 | 093900 | 455276130 | 4430 | 4425 | 4430 | 4425 | 996 |
| 535 | 20240401 | 093800 | 450865070 | 4430 | 4425 | 4430 | 4425 | 101 |
| 536 | 20240401 | 093700 | 450418115 | 4430 | 4430 | 4430 | 4430 | 100 |
| 537 | 20240401 | 093600 | 449975115 | 4430 | 4420 | 4430 | 4420 | 1644 |
| 538 | 20240401 | 093500 | 442698470 | 4425 | 4420 | 4430 | 4420 | 203 |
| 539 | 20240401 | 093400 | 441800910 | 4425 | 4425 | 4425 | 4420 | 371 |
| 540 | 20240401 | 093300 | 440159715 | 4420 | 4415 | 4420 | 4415 | 253 |
| 541 | 20240401 | 093200 | 439042260 | 4415 | 4405 | 4415 | 4405 | 130 |
| 542 | 20240401 | 093100 | 438468415 | 4410 | 4385 | 4410 | 4385 | 4692 |
| 543 | 20240401 | 093000 | 417828975 | 4400 | 4385 | 4400 | 4380 | 2237 |
| 544 | 20240401 | 092900 | 408025680 | 4380 | 4380 | 4380 | 4380 | 155 |
| 545 | 20240401 | 092800 | 407346780 | 4380 | 4375 | 4380 | 4375 | 416 |
| 546 | 20240401 | 092700 | 405525525 | 4380 | 4370 | 4390 | 4370 | 10362 |
| 547 | 20240401 | 092600 | 360226130 | 4365 | 4355 | 4365 | 4355 | 800 |
| 548 | 20240401 | 092500 | 356737345 | 4355 | 4355 | 4360 | 4355 | 472 |
| 549 | 20240401 | 092400 | 354681620 | 4360 | 4355 | 4360 | 4355 | 265 |
| 550 | 20240401 | 092300 | 353527280 | 4355 | 4355 | 4360 | 4355 | 413 |
| 551 | 20240401 | 092200 | 351728610 | 4360 | 4360 | 4360 | 4360 | 413 |
| 552 | 20240401 | 092100 | 349927930 | 4350 | 4350 | 4360 | 4350 | 3309 |
| 553 | 20240401 | 092000 | 335520435 | 4350 | 4360 | 4360 | 4350 | 509 |
| 554 | 20240401 | 091900 | 333303690 | 4360 | 4365 | 4370 | 4360 | 123 |
| 555 | 20240401 | 091800 | 332767305 | 4365 | 4370 | 4370 | 4365 | 1285 |
| 556 | 20240401 | 091700 | 327153145 | 4370 | 4365 | 4380 | 4365 | 109 |
| 557 | 20240401 | 091600 | 326677265 | 4380 | 4365 | 4380 | 4365 | 660 |
| 558 | 20240401 | 091500 | 323793365 | 4385 | 4365 | 4385 | 4350 | 8132 |
| 559 | 20240401 | 091400 | 288359055 | 4350 | 4360 | 4360 | 4350 | 2328 |
| 560 | 20240401 | 091300 | 278228465 | 4355 | 4350 | 4360 | 4350 | 1323 |
| 561 | 20240401 | 091200 | 272465810 | 4355 | 4355 | 4360 | 4355 | 933 |
| 562 | 20240401 | 091100 | 268402470 | 4355 | 4355 | 4360 | 4350 | 1890 |
| 563 | 20240401 | 091000 | 260172595 | 4360 | 4360 | 4360 | 4350 | 2282 |
| 564 | 20240401 | 090900 | 250235220 | 4360 | 4360 | 4360 | 4355 | 2201 |
| 565 | 20240401 | 090800 | 240646780 | 4360 | 4355 | 4370 | 4355 | 3991 |
| 566 | 20240401 | 090700 | 223257480 | 4355 | 4380 | 4380 | 4350 | 554 |
| 567 | 20240401 | 090600 | 220842480 | 4385 | 4380 | 4395 | 4350 | 15444 |
| 568 | 20240401 | 090500 | 153281250 | 4380 | 4385 | 4385 | 4380 | 1311 |
| 569 | 20240401 | 090400 | 147538850 | 4390 | 4370 | 4390 | 4370 | 737 |
| 570 | 20240401 | 090300 | 144312345 | 4370 | 4370 | 4375 | 4350 | 2044 |
| 571 | 20240401 | 090200 | 135387975 | 4340 | 4355 | 4355 | 4330 | 11106 |
| 572 | 20240401 | 090100 | 87105165 | 4350 | 4375 | 4375 | 4350 | 3466 |
| 573 | 20240401 | 090000 | 71993290 | 4360 | 4370 | 4405 | 4340 | 15220 |