28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 38866 |
| 3 | 20240403 | 183000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240403 | 182900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240403 | 182800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240403 | 182700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240403 | 182600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240403 | 182500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240403 | 182400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240403 | 182300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240403 | 182200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240403 | 182100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240403 | 182000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240403 | 181900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240403 | 181800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240403 | 181700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240403 | 181600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240403 | 181500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240403 | 181400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240403 | 181300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240403 | 181200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240403 | 181100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240403 | 181000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240403 | 180900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240403 | 180800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240403 | 180700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240403 | 180600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240403 | 180500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240403 | 180400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240403 | 180300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240403 | 180200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240403 | 180100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 38866 |
| 33 | 20240403 | 180000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240403 | 175900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240403 | 175800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240403 | 175700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240403 | 175600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240403 | 175500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240403 | 175400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240403 | 175300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240403 | 175200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240403 | 175100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240403 | 175000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240403 | 174900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240403 | 174800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240403 | 174700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240403 | 174600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240403 | 174500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240403 | 174400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240403 | 174300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240403 | 174200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240403 | 174100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240403 | 174000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240403 | 173900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240403 | 173800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240403 | 173700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240403 | 173600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240403 | 173500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240403 | 173400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240403 | 173300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240403 | 173200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240403 | 173100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 38866 |
| 63 | 20240403 | 173000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240403 | 172900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240403 | 172800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240403 | 172700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240403 | 172600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240403 | 172500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240403 | 172400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240403 | 172300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240403 | 172200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240403 | 172100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240403 | 172000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240403 | 171900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240403 | 171800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240403 | 171700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240403 | 171600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240403 | 171500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240403 | 171400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240403 | 171300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240403 | 171200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240403 | 171100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240403 | 171000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240403 | 170900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240403 | 170800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240403 | 170700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240403 | 170600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240403 | 170500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240403 | 170400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240403 | 170300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240403 | 170200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240403 | 170100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 38866 |
| 93 | 20240403 | 170000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240403 | 165900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240403 | 165800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240403 | 165700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240403 | 165600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240403 | 165500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240403 | 165400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240403 | 165300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240403 | 165200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240403 | 165100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240403 | 165000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240403 | 164900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240403 | 164800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240403 | 164700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240403 | 164600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240403 | 164500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240403 | 164400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240403 | 164300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240403 | 164200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240403 | 164100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240403 | 164000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240403 | 163900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240403 | 163800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240403 | 163700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240403 | 163600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240403 | 163500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240403 | 163400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240403 | 163300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240403 | 163200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240403 | 163100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 38866 |
| 123 | 20240403 | 163000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240403 | 162900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240403 | 162800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240403 | 162700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240403 | 162600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240403 | 162500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240403 | 162400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240403 | 162300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240403 | 162200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240403 | 162100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240403 | 162000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240403 | 161900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240403 | 161800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240403 | 161700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240403 | 161600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240403 | 161500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240403 | 161400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240403 | 161300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240403 | 161200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240403 | 161100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240403 | 161000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240403 | 160900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240403 | 160800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240403 | 160700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240403 | 160600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240403 | 160500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240403 | 160400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240403 | 160300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240403 | 160200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240403 | 160100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 38866 |
| 153 | 20240403 | 160000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240403 | 155900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240403 | 155800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240403 | 155700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240403 | 155600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240403 | 155500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240403 | 155400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240403 | 155300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240403 | 155200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240403 | 155100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240403 | 155000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240403 | 154900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240403 | 154800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240403 | 154700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240403 | 154600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240403 | 154500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240403 | 154400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240403 | 154300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240403 | 154200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240403 | 154100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240403 | 154000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240403 | 153900 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240403 | 153800 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240403 | 153700 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240403 | 153600 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240403 | 153500 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240403 | 153400 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240403 | 153300 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240403 | 153200 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240403 | 153100 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 38866 |
| 183 | 20240403 | 153000 | 3450348355 | 2850 | 2850 | 2850 | 2850 | 38866 |
| 184 | 20240403 | 152900 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20240403 | 152800 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20240403 | 152700 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20240403 | 152600 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20240403 | 152500 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20240403 | 152400 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20240403 | 152300 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20240403 | 152200 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20240403 | 152100 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20240403 | 152000 | 3339580255 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20240403 | 151900 | 3339580255 | 2870 | 2870 | 2870 | 2865 | 2761 |
| 195 | 20240403 | 151800 | 3331667840 | 2870 | 2870 | 2870 | 2865 | 3938 |
| 196 | 20240403 | 151700 | 3320371640 | 2870 | 2865 | 2870 | 2860 | 5006 |
| 197 | 20240403 | 151600 | 3306026335 | 2860 | 2870 | 2870 | 2860 | 2547 |
| 198 | 20240403 | 151500 | 3298739470 | 2865 | 2870 | 2870 | 2865 | 2902 |
| 199 | 20240403 | 151400 | 3290422625 | 2870 | 2865 | 2870 | 2865 | 910 |
| 200 | 20240403 | 151300 | 3287812780 | 2870 | 2870 | 2870 | 2870 | 513 |
| 201 | 20240403 | 151200 | 3286340470 | 2870 | 2870 | 2870 | 2865 | 3579 |
| 202 | 20240403 | 151100 | 3276073120 | 2870 | 2870 | 2870 | 2870 | 1905 |
| 203 | 20240403 | 151000 | 3270605770 | 2870 | 2875 | 2875 | 2865 | 1231 |
| 204 | 20240403 | 150900 | 3267076780 | 2875 | 2875 | 2875 | 2875 | 1 |
| 205 | 20240403 | 150800 | 3267073905 | 2875 | 2875 | 2875 | 2865 | 313 |
| 206 | 20240403 | 150700 | 3266176570 | 2870 | 2870 | 2875 | 2865 | 4059 |
| 207 | 20240403 | 150600 | 3254536280 | 2875 | 2870 | 2875 | 2865 | 1487 |
| 208 | 20240403 | 150500 | 3250268730 | 2870 | 2870 | 2875 | 2870 | 4852 |
| 209 | 20240403 | 150400 | 3236343485 | 2870 | 2875 | 2875 | 2865 | 1447 |
| 210 | 20240403 | 150300 | 3232186295 | 2875 | 2865 | 2875 | 2865 | 2445 |
| 211 | 20240403 | 150200 | 3225173325 | 2870 | 2865 | 2870 | 2860 | 2174 |
| 212 | 20240403 | 150100 | 3218949525 | 2865 | 2865 | 2865 | 2860 | 1074 |
| 213 | 20240403 | 150000 | 3215873115 | 2870 | 2870 | 2870 | 2860 | 4585 |
| 214 | 20240403 | 145900 | 3202735350 | 2865 | 2870 | 2870 | 2865 | 682 |
| 215 | 20240403 | 145800 | 3200778060 | 2870 | 2870 | 2870 | 2865 | 1244 |
| 216 | 20240403 | 145700 | 3197209280 | 2875 | 2870 | 2875 | 2870 | 3188 |
| 217 | 20240403 | 145600 | 3188052055 | 2870 | 2870 | 2870 | 2865 | 509 |
| 218 | 20240403 | 145500 | 3186591250 | 2870 | 2870 | 2875 | 2865 | 12139 |
| 219 | 20240403 | 145400 | 3151792585 | 2870 | 2870 | 2870 | 2870 | 624 |
| 220 | 20240403 | 145300 | 3150001705 | 2870 | 2865 | 2870 | 2865 | 6232 |
| 221 | 20240403 | 145200 | 3132145525 | 2865 | 2860 | 2865 | 2860 | 4267 |
| 222 | 20240403 | 145100 | 3119923040 | 2860 | 2860 | 2865 | 2860 | 6037 |
| 223 | 20240403 | 145000 | 3102634575 | 2860 | 2855 | 2860 | 2855 | 898 |
| 224 | 20240403 | 144900 | 3100070160 | 2855 | 2855 | 2855 | 2855 | 2634 |
| 225 | 20240403 | 144800 | 3092550090 | 2860 | 2860 | 2865 | 2855 | 5980 |
| 226 | 20240403 | 144700 | 3075466315 | 2865 | 2865 | 2865 | 2860 | 2816 |
| 227 | 20240403 | 144600 | 3067412230 | 2865 | 2860 | 2865 | 2860 | 2257 |
| 228 | 20240403 | 144500 | 3060957175 | 2855 | 2855 | 2855 | 2850 | 3011 |
| 229 | 20240403 | 144400 | 3052360775 | 2855 | 2845 | 2855 | 2845 | 6345 |
| 230 | 20240403 | 144300 | 3034277695 | 2850 | 2850 | 2850 | 2850 | 273 |
| 231 | 20240403 | 144200 | 3033499645 | 2850 | 2845 | 2850 | 2845 | 108 |
| 232 | 20240403 | 144100 | 3033192315 | 2845 | 2845 | 2845 | 2845 | 5574 |
| 233 | 20240403 | 144000 | 3017334285 | 2845 | 2840 | 2845 | 2840 | 7007 |
| 234 | 20240403 | 143900 | 2997434205 | 2840 | 2835 | 2840 | 2835 | 14 |
| 235 | 20240403 | 143800 | 2997394450 | 2840 | 2840 | 2840 | 2840 | 1 |
| 236 | 20240403 | 143700 | 2997391610 | 2835 | 2835 | 2835 | 2835 | 515 |
| 237 | 20240403 | 143600 | 2995931585 | 2835 | 2835 | 2835 | 2835 | 248 |
| 238 | 20240403 | 143500 | 2995228505 | 2840 | 2835 | 2840 | 2835 | 2230 |
| 239 | 20240403 | 143400 | 2988906015 | 2835 | 2835 | 2840 | 2835 | 970 |
| 240 | 20240403 | 143300 | 2986155060 | 2840 | 2835 | 2840 | 2830 | 4492 |
| 241 | 20240403 | 143200 | 2973416410 | 2835 | 2840 | 2840 | 2835 | 296 |
| 242 | 20240403 | 143100 | 2972577105 | 2840 | 2840 | 2840 | 2835 | 605 |
| 243 | 20240403 | 143000 | 2970861785 | 2840 | 2830 | 2840 | 2830 | 4412 |
| 244 | 20240403 | 142900 | 2958354710 | 2835 | 2835 | 2835 | 2830 | 74 |
| 245 | 20240403 | 142800 | 2958144925 | 2835 | 2835 | 2835 | 2830 | 215 |
| 246 | 20240403 | 142700 | 2957535405 | 2835 | 2835 | 2835 | 2835 | 17 |
| 247 | 20240403 | 142600 | 2957487210 | 2835 | 2835 | 2835 | 2835 | 73 |
| 248 | 20240403 | 142500 | 2957280255 | 2835 | 2835 | 2835 | 2835 | 1635 |
| 249 | 20240403 | 142400 | 2952645030 | 2835 | 2835 | 2835 | 2835 | 64 |
| 250 | 20240403 | 142300 | 2952463590 | 2835 | 2830 | 2835 | 2830 | 30 |
| 251 | 20240403 | 142200 | 2952378595 | 2835 | 2835 | 2835 | 2830 | 190 |
| 252 | 20240403 | 142100 | 2951840650 | 2830 | 2830 | 2835 | 2830 | 9325 |
| 253 | 20240403 | 142000 | 2925425805 | 2830 | 2825 | 2830 | 2825 | 30 |
| 254 | 20240403 | 141900 | 2925340930 | 2825 | 2830 | 2835 | 2825 | 10823 |
| 255 | 20240403 | 141800 | 2894761965 | 2830 | 2835 | 2835 | 2830 | 312 |
| 256 | 20240403 | 141700 | 2893878850 | 2835 | 2835 | 2835 | 2830 | 1420 |
| 257 | 20240403 | 141600 | 2889857590 | 2835 | 2835 | 2835 | 2830 | 164 |
| 258 | 20240403 | 141500 | 2889393270 | 2830 | 2835 | 2835 | 2830 | 2697 |
| 259 | 20240403 | 141400 | 2881760515 | 2835 | 2835 | 2835 | 2835 | 16 |
| 260 | 20240403 | 141300 | 2881715155 | 2835 | 2835 | 2835 | 2830 | 746 |
| 261 | 20240403 | 141200 | 2879603245 | 2835 | 2835 | 2835 | 2835 | 71 |
| 262 | 20240403 | 141100 | 2879401960 | 2835 | 2830 | 2835 | 2830 | 1840 |
| 263 | 20240403 | 141000 | 2874189545 | 2830 | 2835 | 2835 | 2825 | 1543 |
| 264 | 20240403 | 140900 | 2869823545 | 2835 | 2835 | 2835 | 2835 | 4633 |
| 265 | 20240403 | 140800 | 2856688990 | 2830 | 2835 | 2835 | 2825 | 748 |
| 266 | 20240403 | 140700 | 2854571975 | 2835 | 2830 | 2835 | 2830 | 4001 |
| 267 | 20240403 | 140600 | 2843249135 | 2825 | 2830 | 2830 | 2825 | 124 |
| 268 | 20240403 | 140500 | 2842898715 | 2830 | 2830 | 2830 | 2830 | 38 |
| 269 | 20240403 | 140400 | 2842791175 | 2830 | 2830 | 2830 | 2825 | 184 |
| 270 | 20240403 | 140300 | 2842271205 | 2830 | 2830 | 2830 | 2825 | 120 |
| 271 | 20240403 | 140200 | 2841931660 | 2835 | 2835 | 2835 | 2835 | 61 |
| 272 | 20240403 | 140100 | 2841758725 | 2830 | 2830 | 2830 | 2825 | 1330 |
| 273 | 20240403 | 140000 | 2837995340 | 2830 | 2830 | 2830 | 2830 | 28 |
| 274 | 20240403 | 135900 | 2837916100 | 2830 | 2830 | 2830 | 2825 | 2029 |
| 275 | 20240403 | 135800 | 2832174055 | 2830 | 2825 | 2830 | 2825 | 279 |
| 276 | 20240403 | 135700 | 2831385485 | 2830 | 2825 | 2830 | 2825 | 520 |
| 277 | 20240403 | 135600 | 2829915670 | 2830 | 2830 | 2830 | 2825 | 85 |
| 278 | 20240403 | 135500 | 2829675415 | 2830 | 2830 | 2830 | 2830 | 50 |
| 279 | 20240403 | 135400 | 2829533915 | 2830 | 2825 | 2830 | 2820 | 386 |
| 280 | 20240403 | 135300 | 2828444990 | 2830 | 2830 | 2830 | 2825 | 69 |
| 281 | 20240403 | 135200 | 2828250020 | 2825 | 2825 | 2825 | 2825 | 484 |
| 282 | 20240403 | 135100 | 2826882720 | 2825 | 2825 | 2825 | 2825 | 150 |
| 283 | 20240403 | 135000 | 2826458970 | 2825 | 2825 | 2825 | 2820 | 450 |
| 284 | 20240403 | 134900 | 2825189885 | 2815 | 2815 | 2815 | 2815 | 655 |
| 285 | 20240403 | 134800 | 2823346060 | 2815 | 2820 | 2820 | 2815 | 12618 |
| 286 | 20240403 | 134700 | 2787811615 | 2830 | 2825 | 2830 | 2820 | 6956 |
| 287 | 20240403 | 134600 | 2768164940 | 2830 | 2830 | 2830 | 2830 | 7846 |
| 288 | 20240403 | 134500 | 2745960760 | 2830 | 2830 | 2830 | 2830 | 3 |
| 289 | 20240403 | 134400 | 2745952270 | 2835 | 2835 | 2840 | 2830 | 3125 |
| 290 | 20240403 | 134300 | 2737096325 | 2835 | 2840 | 2840 | 2835 | 22 |
| 291 | 20240403 | 134200 | 2737033945 | 2835 | 2835 | 2835 | 2835 | 3000 |
| 292 | 20240403 | 134100 | 2728528945 | 2840 | 2840 | 2840 | 2840 | 20 |
| 293 | 20240403 | 134000 | 2728472145 | 2835 | 2835 | 2840 | 2835 | 1225 |
| 294 | 20240403 | 133900 | 2724998950 | 2835 | 2840 | 2840 | 2835 | 740 |
| 295 | 20240403 | 133800 | 2722900855 | 2840 | 2840 | 2840 | 2840 | 22 |
| 296 | 20240403 | 133700 | 2722838375 | 2840 | 2840 | 2840 | 2840 | 375 |
| 297 | 20240403 | 133600 | 2721773375 | 2840 | 2840 | 2840 | 2835 | 58 |
| 298 | 20240403 | 133500 | 2721608670 | 2835 | 2830 | 2845 | 2830 | 22488 |
| 299 | 20240403 | 133400 | 2657792565 | 2835 | 2835 | 2835 | 2835 | 119 |
| 300 | 20240403 | 133300 | 2657455200 | 2835 | 2835 | 2835 | 2835 | 0 |
| 301 | 20240403 | 133200 | 2657455200 | 2835 | 2830 | 2835 | 2830 | 838 |
| 302 | 20240403 | 133100 | 2655083550 | 2830 | 2830 | 2830 | 2830 | 27 |
| 303 | 20240403 | 133000 | 2655007140 | 2830 | 2830 | 2830 | 2830 | 610 |
| 304 | 20240403 | 132900 | 2653280840 | 2830 | 2825 | 2830 | 2825 | 1007 |
| 305 | 20240403 | 132800 | 2650436010 | 2825 | 2825 | 2825 | 2825 | 2482 |
| 306 | 20240403 | 132700 | 2643424360 | 2825 | 2830 | 2830 | 2825 | 503 |
| 307 | 20240403 | 132600 | 2642002730 | 2830 | 2830 | 2830 | 2830 | 1 |
| 308 | 20240403 | 132500 | 2641999900 | 2830 | 2830 | 2830 | 2830 | 704 |
| 309 | 20240403 | 132400 | 2640007580 | 2830 | 2830 | 2830 | 2830 | 5055 |
| 310 | 20240403 | 132300 | 2625701930 | 2830 | 2835 | 2835 | 2830 | 648 |
| 311 | 20240403 | 132200 | 2623867985 | 2835 | 2835 | 2835 | 2830 | 448 |
| 312 | 20240403 | 132100 | 2622599695 | 2830 | 2825 | 2830 | 2825 | 706 |
| 313 | 20240403 | 132000 | 2620601730 | 2820 | 2830 | 2830 | 2820 | 1290 |
| 314 | 20240403 | 131900 | 2616961790 | 2820 | 2820 | 2825 | 2815 | 23784 |
| 315 | 20240403 | 131800 | 2549789400 | 2820 | 2820 | 2820 | 2815 | 2707 |
| 316 | 20240403 | 131700 | 2542155665 | 2820 | 2825 | 2825 | 2820 | 583 |
| 317 | 20240403 | 131600 | 2540511535 | 2825 | 2825 | 2825 | 2825 | 160 |
| 318 | 20240403 | 131500 | 2540059535 | 2825 | 2820 | 2825 | 2815 | 1055 |
| 319 | 20240403 | 131400 | 2537084060 | 2825 | 2825 | 2825 | 2825 | 8 |
| 320 | 20240403 | 131300 | 2537061460 | 2825 | 2825 | 2825 | 2820 | 959 |
| 321 | 20240403 | 131200 | 2534352865 | 2820 | 2825 | 2825 | 2820 | 26 |
| 322 | 20240403 | 131100 | 2534279500 | 2825 | 2820 | 2825 | 2820 | 1556 |
| 323 | 20240403 | 131000 | 2529891485 | 2825 | 2825 | 2825 | 2820 | 28 |
| 324 | 20240403 | 130900 | 2529812390 | 2820 | 2820 | 2825 | 2810 | 16417 |
| 325 | 20240403 | 130800 | 2483658430 | 2825 | 2825 | 2825 | 2815 | 299 |
| 326 | 20240403 | 130700 | 2482816025 | 2830 | 2830 | 2830 | 2815 | 3549 |
| 327 | 20240403 | 130600 | 2472808530 | 2815 | 2830 | 2830 | 2815 | 9151 |
| 328 | 20240403 | 130500 | 2447030890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 329 | 20240403 | 130400 | 2447030890 | 2830 | 2830 | 2830 | 2830 | 12 |
| 330 | 20240403 | 130300 | 2446996930 | 2830 | 2830 | 2830 | 2830 | 2072 |
| 331 | 20240403 | 130200 | 2441133170 | 2830 | 2830 | 2830 | 2830 | 0 |
| 332 | 20240403 | 130100 | 2441133170 | 2830 | 2825 | 2830 | 2825 | 110 |
| 333 | 20240403 | 130000 | 2440822410 | 2825 | 2830 | 2830 | 2825 | 1060 |
| 334 | 20240403 | 125900 | 2437826425 | 2830 | 2830 | 2830 | 2830 | 20 |
| 335 | 20240403 | 125800 | 2437769825 | 2830 | 2825 | 2830 | 2820 | 10013 |
| 336 | 20240403 | 125700 | 2409533035 | 2825 | 2830 | 2830 | 2820 | 1300 |
| 337 | 20240403 | 125600 | 2405863115 | 2835 | 2840 | 2840 | 2835 | 4562 |
| 338 | 20240403 | 125500 | 2392909390 | 2845 | 2840 | 2845 | 2840 | 11 |
| 339 | 20240403 | 125400 | 2392878135 | 2845 | 2845 | 2845 | 2845 | 0 |
| 340 | 20240403 | 125300 | 2392878135 | 2845 | 2840 | 2845 | 2840 | 2198 |
| 341 | 20240403 | 125200 | 2386631230 | 2840 | 2840 | 2840 | 2840 | 308 |
| 342 | 20240403 | 125100 | 2385756510 | 2840 | 2840 | 2840 | 2840 | 0 |
| 343 | 20240403 | 125000 | 2385756510 | 2840 | 2840 | 2840 | 2840 | 0 |
| 344 | 20240403 | 124900 | 2385756510 | 2840 | 2840 | 2840 | 2840 | 114 |
| 345 | 20240403 | 124800 | 2385432750 | 2840 | 2840 | 2840 | 2840 | 21 |
| 346 | 20240403 | 124700 | 2385373110 | 2840 | 2835 | 2840 | 2835 | 1370 |
| 347 | 20240403 | 124600 | 2381489155 | 2835 | 2830 | 2835 | 2830 | 1206 |
| 348 | 20240403 | 124500 | 2378071655 | 2835 | 2830 | 2835 | 2830 | 5038 |
| 349 | 20240403 | 124400 | 2363813925 | 2835 | 2830 | 2835 | 2830 | 204 |
| 350 | 20240403 | 124300 | 2363235590 | 2835 | 2835 | 2835 | 2820 | 3205 |
| 351 | 20240403 | 124200 | 2354191460 | 2835 | 2835 | 2835 | 2835 | 17 |
| 352 | 20240403 | 124100 | 2354143265 | 2835 | 2830 | 2835 | 2820 | 4705 |
| 353 | 20240403 | 124000 | 2340842440 | 2835 | 2835 | 2835 | 2835 | 0 |
| 354 | 20240403 | 123900 | 2340842440 | 2835 | 2835 | 2835 | 2825 | 196 |
| 355 | 20240403 | 123800 | 2340287995 | 2835 | 2835 | 2835 | 2835 | 173 |
| 356 | 20240403 | 123700 | 2339797540 | 2835 | 2835 | 2835 | 2835 | 127 |
| 357 | 20240403 | 123600 | 2339437495 | 2830 | 2835 | 2835 | 2830 | 57 |
| 358 | 20240403 | 123500 | 2339275935 | 2835 | 2835 | 2835 | 2835 | 255 |
| 359 | 20240403 | 123400 | 2338553010 | 2825 | 2835 | 2835 | 2825 | 9709 |
| 360 | 20240403 | 123300 | 2311124585 | 2835 | 2830 | 2835 | 2820 | 3704 |
| 361 | 20240403 | 123200 | 2300663950 | 2830 | 2830 | 2835 | 2830 | 316 |
| 362 | 20240403 | 123100 | 2299769650 | 2835 | 2830 | 2835 | 2825 | 2205 |
| 363 | 20240403 | 123000 | 2293536560 | 2835 | 2835 | 2835 | 2835 | 128 |
| 364 | 20240403 | 122900 | 2293173680 | 2840 | 2840 | 2840 | 2840 | 14 |
| 365 | 20240403 | 122800 | 2293133920 | 2830 | 2840 | 2840 | 2830 | 156 |
| 366 | 20240403 | 122700 | 2292691230 | 2840 | 2840 | 2840 | 2840 | 0 |
| 367 | 20240403 | 122600 | 2292691230 | 2840 | 2835 | 2840 | 2835 | 105 |
| 368 | 20240403 | 122500 | 2292393530 | 2840 | 2840 | 2840 | 2840 | 13 |
| 369 | 20240403 | 122400 | 2292356610 | 2840 | 2840 | 2840 | 2840 | 103 |
| 370 | 20240403 | 122300 | 2292064090 | 2845 | 2845 | 2845 | 2845 | 0 |
| 371 | 20240403 | 122200 | 2292064090 | 2845 | 2845 | 2845 | 2845 | 15 |
| 372 | 20240403 | 122100 | 2292021415 | 2845 | 2845 | 2845 | 2845 | 1051 |
| 373 | 20240403 | 122000 | 2289031320 | 2835 | 2835 | 2835 | 2835 | 257 |
| 374 | 20240403 | 121900 | 2288302725 | 2845 | 2840 | 2845 | 2835 | 49 |
| 375 | 20240403 | 121800 | 2288163595 | 2845 | 2840 | 2845 | 2840 | 22 |
| 376 | 20240403 | 121700 | 2288101045 | 2840 | 2840 | 2840 | 2840 | 0 |
| 377 | 20240403 | 121600 | 2288101045 | 2840 | 2840 | 2840 | 2840 | 0 |
| 378 | 20240403 | 121500 | 2288101045 | 2840 | 2840 | 2840 | 2840 | 13 |
| 379 | 20240403 | 121400 | 2288064125 | 2845 | 2845 | 2845 | 2845 | 0 |
| 380 | 20240403 | 121300 | 2288064125 | 2845 | 2840 | 2845 | 2830 | 258 |
| 381 | 20240403 | 121200 | 2287333870 | 2850 | 2850 | 2850 | 2850 | 14 |
| 382 | 20240403 | 121100 | 2287293970 | 2850 | 2840 | 2850 | 2830 | 1773 |
| 383 | 20240403 | 121000 | 2282267230 | 2850 | 2850 | 2850 | 2850 | 40 |
| 384 | 20240403 | 120900 | 2282153230 | 2850 | 2845 | 2850 | 2845 | 5433 |
| 385 | 20240403 | 120800 | 2266677450 | 2845 | 2825 | 2845 | 2825 | 13248 |
| 386 | 20240403 | 120700 | 2229062475 | 2835 | 2825 | 2835 | 2820 | 2212 |
| 387 | 20240403 | 120600 | 2222821430 | 2835 | 2825 | 2835 | 2825 | 7884 |
| 388 | 20240403 | 120500 | 2200498765 | 2825 | 2825 | 2825 | 2825 | 14 |
| 389 | 20240403 | 120400 | 2200459215 | 2820 | 2825 | 2825 | 2820 | 320 |
| 390 | 20240403 | 120300 | 2199556785 | 2825 | 2820 | 2825 | 2820 | 1009 |
| 391 | 20240403 | 120200 | 2196711390 | 2820 | 2820 | 2825 | 2820 | 2177 |
| 392 | 20240403 | 120100 | 2190572230 | 2825 | 2820 | 2825 | 2820 | 16 |
| 393 | 20240403 | 120000 | 2190527040 | 2825 | 2825 | 2825 | 2825 | 180 |
| 394 | 20240403 | 115900 | 2190018540 | 2825 | 2825 | 2825 | 2820 | 1005 |
| 395 | 20240403 | 115800 | 2187184420 | 2820 | 2830 | 2835 | 2815 | 21398 |
| 396 | 20240403 | 115700 | 2126908485 | 2840 | 2840 | 2840 | 2840 | 2 |
| 397 | 20240403 | 115600 | 2126902805 | 2835 | 2840 | 2840 | 2820 | 33488 |
| 398 | 20240403 | 115500 | 2032287785 | 2845 | 2845 | 2845 | 2845 | 0 |
| 399 | 20240403 | 115400 | 2032287785 | 2845 | 2845 | 2845 | 2845 | 1003 |
| 400 | 20240403 | 115300 | 2029434250 | 2850 | 2850 | 2850 | 2845 | 276 |
| 401 | 20240403 | 115200 | 2028649005 | 2845 | 2845 | 2845 | 2840 | 4406 |
| 402 | 20240403 | 115100 | 2016127145 | 2840 | 2840 | 2845 | 2840 | 120 |
| 403 | 20240403 | 115000 | 2015786250 | 2840 | 2830 | 2840 | 2830 | 800 |
| 404 | 20240403 | 114900 | 2013515250 | 2830 | 2845 | 2845 | 2830 | 3837 |
| 405 | 20240403 | 114800 | 2002655965 | 2850 | 2855 | 2855 | 2825 | 21460 |
| 406 | 20240403 | 114700 | 1941902690 | 2850 | 2850 | 2850 | 2850 | 579 |
| 407 | 20240403 | 114600 | 1940252540 | 2850 | 2850 | 2860 | 2850 | 18107 |
| 408 | 20240403 | 114500 | 1888517290 | 2850 | 2850 | 2850 | 2850 | 1 |
| 409 | 20240403 | 114400 | 1888514440 | 2850 | 2850 | 2850 | 2850 | 14 |
| 410 | 20240403 | 114300 | 1888474540 | 2850 | 2845 | 2850 | 2845 | 3 |
| 411 | 20240403 | 114200 | 1888465995 | 2850 | 2835 | 2850 | 2835 | 4960 |
| 412 | 20240403 | 114100 | 1874381630 | 2830 | 2835 | 2835 | 2830 | 17 |
| 413 | 20240403 | 114000 | 1874333445 | 2835 | 2830 | 2835 | 2825 | 401 |
| 414 | 20240403 | 113900 | 1873200515 | 2835 | 2835 | 2835 | 2825 | 1002 |
| 415 | 20240403 | 113800 | 1870369645 | 2835 | 2835 | 2835 | 2825 | 4815 |
| 416 | 20240403 | 113700 | 1856766080 | 2835 | 2835 | 2835 | 2830 | 1133 |
| 417 | 20240403 | 113600 | 1853559080 | 2835 | 2830 | 2835 | 2830 | 572 |
| 418 | 20240403 | 113500 | 1851939765 | 2835 | 2825 | 2835 | 2825 | 321 |
| 419 | 20240403 | 113400 | 1851032735 | 2825 | 2835 | 2840 | 2820 | 22015 |
| 420 | 20240403 | 113300 | 1788886055 | 2840 | 2840 | 2840 | 2835 | 1486 |
| 421 | 20240403 | 113200 | 1784666265 | 2840 | 2840 | 2840 | 2840 | 34 |
| 422 | 20240403 | 113100 | 1784569705 | 2835 | 2840 | 2840 | 2835 | 3254 |
| 423 | 20240403 | 113000 | 1775344430 | 2835 | 2860 | 2860 | 2820 | 43027 |
| 424 | 20240403 | 112900 | 1653655915 | 2850 | 2855 | 2855 | 2850 | 138 |
| 425 | 20240403 | 112800 | 1653261930 | 2860 | 2860 | 2860 | 2860 | 0 |
| 426 | 20240403 | 112700 | 1653261930 | 2860 | 2855 | 2860 | 2855 | 230 |
| 427 | 20240403 | 112600 | 1652605205 | 2860 | 2840 | 2865 | 2840 | 7154 |
| 428 | 20240403 | 112500 | 1632142330 | 2830 | 2850 | 2850 | 2830 | 20459 |
| 429 | 20240403 | 112400 | 1574071040 | 2850 | 2850 | 2850 | 2845 | 183 |
| 430 | 20240403 | 112300 | 1573550325 | 2850 | 2845 | 2850 | 2845 | 573 |
| 431 | 20240403 | 112200 | 1571918780 | 2845 | 2845 | 2845 | 2845 | 1 |
| 432 | 20240403 | 112100 | 1571915935 | 2845 | 2845 | 2845 | 2845 | 2115 |
| 433 | 20240403 | 112000 | 1565898760 | 2850 | 2850 | 2860 | 2850 | 356 |
| 434 | 20240403 | 111900 | 1564883810 | 2860 | 2860 | 2860 | 2860 | 5 |
| 435 | 20240403 | 111800 | 1564869510 | 2850 | 2850 | 2860 | 2850 | 834 |
| 436 | 20240403 | 111700 | 1562492600 | 2860 | 2860 | 2860 | 2860 | 110 |
| 437 | 20240403 | 111600 | 1562178000 | 2860 | 2855 | 2860 | 2850 | 12 |
| 438 | 20240403 | 111500 | 1562143785 | 2860 | 2860 | 2860 | 2860 | 1 |
| 439 | 20240403 | 111400 | 1562140925 | 2860 | 2860 | 2860 | 2860 | 0 |
| 440 | 20240403 | 111300 | 1562140925 | 2860 | 2860 | 2860 | 2860 | 77 |
| 441 | 20240403 | 111200 | 1561920705 | 2860 | 2860 | 2860 | 2860 | 0 |
| 442 | 20240403 | 111100 | 1561920705 | 2860 | 2855 | 2860 | 2855 | 3735 |
| 443 | 20240403 | 111000 | 1551242025 | 2855 | 2855 | 2855 | 2855 | 13 |
| 444 | 20240403 | 110900 | 1551204910 | 2850 | 2850 | 2850 | 2850 | 1312 |
| 445 | 20240403 | 110800 | 1547465710 | 2855 | 2855 | 2855 | 2855 | 1 |
| 446 | 20240403 | 110700 | 1547462855 | 2850 | 2850 | 2855 | 2845 | 2031 |
| 447 | 20240403 | 110600 | 1541678795 | 2855 | 2855 | 2855 | 2855 | 14 |
| 448 | 20240403 | 110500 | 1541638825 | 2860 | 2860 | 2860 | 2860 | 10 |
| 449 | 20240403 | 110400 | 1541610225 | 2860 | 2860 | 2860 | 2860 | 26 |
| 450 | 20240403 | 110300 | 1541535865 | 2860 | 2855 | 2860 | 2855 | 15 |
| 451 | 20240403 | 110200 | 1541493035 | 2845 | 2845 | 2865 | 2845 | 12648 |
| 452 | 20240403 | 110100 | 1505334305 | 2840 | 2840 | 2840 | 2840 | 700 |
| 453 | 20240403 | 110000 | 1503346305 | 2840 | 2840 | 2840 | 2840 | 1556 |
| 454 | 20240403 | 105900 | 1498927265 | 2845 | 2850 | 2855 | 2830 | 30020 |
| 455 | 20240403 | 105800 | 1413683780 | 2860 | 2860 | 2860 | 2850 | 892 |
| 456 | 20240403 | 105700 | 1411141500 | 2860 | 2860 | 2860 | 2860 | 8 |
| 457 | 20240403 | 105600 | 1411118620 | 2855 | 2860 | 2860 | 2855 | 222 |
| 458 | 20240403 | 105500 | 1410483855 | 2855 | 2855 | 2860 | 2855 | 457 |
| 459 | 20240403 | 105400 | 1409179005 | 2860 | 2860 | 2860 | 2860 | 110 |
| 460 | 20240403 | 105300 | 1408864405 | 2860 | 2860 | 2860 | 2860 | 17 |
| 461 | 20240403 | 105200 | 1408815785 | 2860 | 2860 | 2860 | 2860 | 9 |
| 462 | 20240403 | 105100 | 1408790045 | 2850 | 2850 | 2860 | 2850 | 340 |
| 463 | 20240403 | 105000 | 1407820925 | 2860 | 2860 | 2860 | 2860 | 103 |
| 464 | 20240403 | 104900 | 1407526345 | 2860 | 2850 | 2865 | 2850 | 4915 |
| 465 | 20240403 | 104800 | 1393500865 | 2855 | 2855 | 2855 | 2855 | 9 |
| 466 | 20240403 | 104700 | 1393475170 | 2855 | 2860 | 2860 | 2855 | 285 |
| 467 | 20240403 | 104600 | 1392660120 | 2850 | 2855 | 2860 | 2850 | 1932 |
| 468 | 20240403 | 104500 | 1387151975 | 2855 | 2855 | 2855 | 2850 | 42 |
| 469 | 20240403 | 104400 | 1387032075 | 2855 | 2855 | 2855 | 2855 | 66 |
| 470 | 20240403 | 104300 | 1386843645 | 2855 | 2860 | 2860 | 2855 | 42 |
| 471 | 20240403 | 104200 | 1386723720 | 2860 | 2860 | 2860 | 2860 | 6 |
| 472 | 20240403 | 104100 | 1386706560 | 2850 | 2860 | 2860 | 2850 | 419 |
| 473 | 20240403 | 104000 | 1385511450 | 2855 | 2855 | 2855 | 2850 | 360 |
| 474 | 20240403 | 103900 | 1384485045 | 2855 | 2850 | 2860 | 2850 | 321 |
| 475 | 20240403 | 103800 | 1383570080 | 2860 | 2860 | 2860 | 2860 | 8 |
| 476 | 20240403 | 103700 | 1383547200 | 2860 | 2860 | 2860 | 2850 | 12 |
| 477 | 20240403 | 103600 | 1383512980 | 2860 | 2850 | 2860 | 2850 | 1018 |
| 478 | 20240403 | 103500 | 1380601610 | 2860 | 2860 | 2860 | 2860 | 579 |
| 479 | 20240403 | 103400 | 1378945670 | 2860 | 2860 | 2860 | 2860 | 6 |
| 480 | 20240403 | 103300 | 1378928510 | 2860 | 2860 | 2860 | 2860 | 1 |
| 481 | 20240403 | 103200 | 1378925650 | 2860 | 2850 | 2860 | 2845 | 5461 |
| 482 | 20240403 | 103100 | 1363353225 | 2850 | 2850 | 2850 | 2850 | 111 |
| 483 | 20240403 | 103000 | 1363036875 | 2845 | 2855 | 2855 | 2845 | 260 |
| 484 | 20240403 | 102900 | 1362296145 | 2855 | 2855 | 2855 | 2845 | 17 |
| 485 | 20240403 | 102800 | 1362247710 | 2855 | 2855 | 2855 | 2845 | 663 |
| 486 | 20240403 | 102700 | 1360361340 | 2855 | 2855 | 2855 | 2855 | 1003 |
| 487 | 20240403 | 102600 | 1357497775 | 2855 | 2855 | 2855 | 2845 | 1057 |
| 488 | 20240403 | 102500 | 1354488120 | 2855 | 2850 | 2855 | 2850 | 652 |
| 489 | 20240403 | 102400 | 1352629910 | 2850 | 2845 | 2850 | 2840 | 4013 |
| 490 | 20240403 | 102300 | 1341194005 | 2845 | 2850 | 2850 | 2840 | 1603 |
| 491 | 20240403 | 102200 | 1336641240 | 2850 | 2850 | 2850 | 2850 | 22 |
| 492 | 20240403 | 102100 | 1336578540 | 2840 | 2850 | 2850 | 2840 | 1868 |
| 493 | 20240403 | 102000 | 1331265545 | 2850 | 2850 | 2850 | 2845 | 400 |
| 494 | 20240403 | 101900 | 1330127435 | 2850 | 2850 | 2850 | 2850 | 1036 |
| 495 | 20240403 | 101800 | 1327174835 | 2850 | 2850 | 2850 | 2850 | 63 |
| 496 | 20240403 | 101700 | 1326995285 | 2850 | 2850 | 2850 | 2850 | 18 |
| 497 | 20240403 | 101600 | 1326943985 | 2850 | 2845 | 2850 | 2845 | 3033 |
| 498 | 20240403 | 101500 | 1318314940 | 2845 | 2850 | 2850 | 2845 | 132 |
| 499 | 20240403 | 101400 | 1317938745 | 2850 | 2850 | 2850 | 2845 | 236 |
| 500 | 20240403 | 101300 | 1317267170 | 2850 | 2845 | 2850 | 2845 | 4771 |
| 501 | 20240403 | 101200 | 1303685160 | 2850 | 2855 | 2855 | 2845 | 5890 |
| 502 | 20240403 | 101100 | 1286903530 | 2855 | 2855 | 2855 | 2850 | 294 |
| 503 | 20240403 | 101000 | 1286065515 | 2855 | 2855 | 2855 | 2855 | 49 |
| 504 | 20240403 | 100900 | 1285925620 | 2855 | 2860 | 2860 | 2850 | 283 |
| 505 | 20240403 | 100800 | 1285118840 | 2860 | 2860 | 2860 | 2850 | 171 |
| 506 | 20240403 | 100700 | 1284631270 | 2860 | 2860 | 2860 | 2850 | 212 |
| 507 | 20240403 | 100600 | 1284026750 | 2855 | 2860 | 2860 | 2855 | 662 |
| 508 | 20240403 | 100500 | 1282135105 | 2855 | 2855 | 2855 | 2855 | 100 |
| 509 | 20240403 | 100400 | 1281849605 | 2860 | 2860 | 2865 | 2860 | 9729 |
| 510 | 20240403 | 100300 | 1254024645 | 2865 | 2860 | 2865 | 2850 | 12006 |
| 511 | 20240403 | 100200 | 1219768585 | 2860 | 2860 | 2860 | 2860 | 27 |
| 512 | 20240403 | 100100 | 1219691365 | 2860 | 2860 | 2860 | 2860 | 481 |
| 513 | 20240403 | 100000 | 1218315705 | 2860 | 2865 | 2865 | 2860 | 676 |
| 514 | 20240403 | 095900 | 1216382340 | 2865 | 2865 | 2865 | 2860 | 443 |
| 515 | 20240403 | 095800 | 1215115150 | 2855 | 2860 | 2865 | 2855 | 3527 |
| 516 | 20240403 | 095700 | 1205026085 | 2860 | 2850 | 2860 | 2850 | 4799 |
| 517 | 20240403 | 095600 | 1191330165 | 2855 | 2855 | 2855 | 2855 | 195 |
| 518 | 20240403 | 095500 | 1190773440 | 2850 | 2855 | 2855 | 2850 | 62 |
| 519 | 20240403 | 095400 | 1190596600 | 2855 | 2850 | 2855 | 2850 | 1304 |
| 520 | 20240403 | 095300 | 1186879640 | 2850 | 2855 | 2860 | 2850 | 2586 |
| 521 | 20240403 | 095200 | 1179507700 | 2855 | 2860 | 2860 | 2850 | 717 |
| 522 | 20240403 | 095100 | 1177460600 | 2855 | 2855 | 2860 | 2855 | 564 |
| 523 | 20240403 | 095000 | 1175850090 | 2855 | 2860 | 2860 | 2855 | 437 |
| 524 | 20240403 | 094900 | 1174601050 | 2860 | 2855 | 2860 | 2855 | 787 |
| 525 | 20240403 | 094800 | 1172353770 | 2860 | 2860 | 2860 | 2855 | 3461 |
| 526 | 20240403 | 094700 | 1162472425 | 2860 | 2860 | 2860 | 2855 | 1184 |
| 527 | 20240403 | 094600 | 1159091960 | 2860 | 2855 | 2860 | 2855 | 476 |
| 528 | 20240403 | 094500 | 1157732915 | 2860 | 2865 | 2865 | 2860 | 3729 |
| 529 | 20240403 | 094400 | 1147067790 | 2865 | 2860 | 2865 | 2860 | 3858 |
| 530 | 20240403 | 094300 | 1136033890 | 2860 | 2860 | 2860 | 2855 | 2172 |
| 531 | 20240403 | 094200 | 1129832200 | 2860 | 2860 | 2860 | 2860 | 16 |
| 532 | 20240403 | 094100 | 1129786440 | 2860 | 2860 | 2860 | 2860 | 40 |
| 533 | 20240403 | 094000 | 1129672040 | 2860 | 2860 | 2860 | 2855 | 543 |
| 534 | 20240403 | 093900 | 1128119120 | 2860 | 2855 | 2860 | 2850 | 5095 |
| 535 | 20240403 | 093800 | 1113574920 | 2860 | 2865 | 2870 | 2860 | 12444 |
| 536 | 20240403 | 093700 | 1077929060 | 2865 | 2860 | 2865 | 2860 | 1240 |
| 537 | 20240403 | 093600 | 1074381070 | 2860 | 2860 | 2860 | 2860 | 557 |
| 538 | 20240403 | 093500 | 1072788050 | 2860 | 2865 | 2865 | 2855 | 1459 |
| 539 | 20240403 | 093400 | 1068619075 | 2865 | 2860 | 2865 | 2860 | 3464 |
| 540 | 20240403 | 093300 | 1058712010 | 2860 | 2860 | 2860 | 2855 | 6461 |
| 541 | 20240403 | 093200 | 1040261620 | 2860 | 2855 | 2860 | 2855 | 3667 |
| 542 | 20240403 | 093100 | 1029792160 | 2860 | 2850 | 2860 | 2850 | 2029 |
| 543 | 20240403 | 093000 | 1023999035 | 2850 | 2840 | 2855 | 2840 | 8655 |
| 544 | 20240403 | 092900 | 999331455 | 2845 | 2835 | 2845 | 2835 | 835 |
| 545 | 20240403 | 092800 | 996960555 | 2845 | 2845 | 2845 | 2845 | 13 |
| 546 | 20240403 | 092700 | 996923570 | 2830 | 2835 | 2845 | 2830 | 665 |
| 547 | 20240403 | 092600 | 995040845 | 2845 | 2845 | 2845 | 2830 | 4273 |
| 548 | 20240403 | 092500 | 982931450 | 2845 | 2850 | 2850 | 2840 | 13552 |
| 549 | 20240403 | 092400 | 944441640 | 2845 | 2845 | 2850 | 2845 | 1148 |
| 550 | 20240403 | 092300 | 941175505 | 2850 | 2850 | 2855 | 2840 | 2148 |
| 551 | 20240403 | 092200 | 935068175 | 2850 | 2850 | 2855 | 2845 | 11224 |
| 552 | 20240403 | 092100 | 903084050 | 2850 | 2845 | 2855 | 2840 | 6856 |
| 553 | 20240403 | 092000 | 883548040 | 2840 | 2835 | 2850 | 2835 | 8266 |
| 554 | 20240403 | 091900 | 860039500 | 2835 | 2830 | 2835 | 2830 | 1000 |
| 555 | 20240403 | 091800 | 857209180 | 2830 | 2830 | 2830 | 2825 | 2585 |
| 556 | 20240403 | 091700 | 849897605 | 2825 | 2825 | 2830 | 2825 | 701 |
| 557 | 20240403 | 091600 | 847916885 | 2825 | 2820 | 2825 | 2815 | 11389 |
| 558 | 20240403 | 091500 | 815808190 | 2820 | 2815 | 2820 | 2810 | 3469 |
| 559 | 20240403 | 091400 | 806042830 | 2815 | 2820 | 2820 | 2815 | 6102 |
| 560 | 20240403 | 091300 | 788862210 | 2820 | 2825 | 2830 | 2815 | 1557 |
| 561 | 20240403 | 091200 | 784470130 | 2825 | 2820 | 2830 | 2820 | 1618 |
| 562 | 20240403 | 091100 | 779903445 | 2825 | 2825 | 2830 | 2805 | 4914 |
| 563 | 20240403 | 091000 | 766085130 | 2815 | 2825 | 2825 | 2805 | 2303 |
| 564 | 20240403 | 090900 | 759616715 | 2825 | 2830 | 2830 | 2810 | 5608 |
| 565 | 20240403 | 090800 | 743815550 | 2825 | 2830 | 2830 | 2820 | 7664 |
| 566 | 20240403 | 090700 | 722163845 | 2830 | 2825 | 2830 | 2825 | 3193 |
| 567 | 20240403 | 090600 | 713140175 | 2830 | 2830 | 2830 | 2815 | 18041 |
| 568 | 20240403 | 090500 | 662204385 | 2830 | 2815 | 2835 | 2815 | 9523 |
| 569 | 20240403 | 090400 | 635273135 | 2840 | 2850 | 2850 | 2750 | 131999 |
| 570 | 20240403 | 090300 | 267057020 | 2850 | 2850 | 2860 | 2845 | 8174 |
| 571 | 20240403 | 090200 | 243742555 | 2850 | 2855 | 2855 | 2850 | 6320 |
| 572 | 20240403 | 090100 | 225727750 | 2855 | 2815 | 2860 | 2805 | 21267 |
| 573 | 20240403 | 090000 | 165465890 | 2825 | 2805 | 2840 | 2805 | 54715 |