31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 193100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 3 | 20240401 | 193000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20240401 | 192900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20240401 | 192800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20240401 | 192700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20240401 | 192600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20240401 | 192500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20240401 | 192400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20240401 | 192300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20240401 | 192200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20240401 | 192100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20240401 | 192000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20240401 | 191900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20240401 | 191800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20240401 | 191700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20240401 | 191600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20240401 | 191500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20240401 | 191400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20240401 | 191300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20240401 | 191200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20240401 | 191100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20240401 | 191000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20240401 | 190900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20240401 | 190800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20240401 | 190700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20240401 | 190600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20240401 | 190500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20240401 | 190400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20240401 | 190300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20240401 | 190200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20240401 | 190100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 33 | 20240401 | 190000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20240401 | 185900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20240401 | 185800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20240401 | 185700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20240401 | 185600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20240401 | 185500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20240401 | 185400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20240401 | 185300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20240401 | 185200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20240401 | 185100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20240401 | 185000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20240401 | 184900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20240401 | 184800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20240401 | 184700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20240401 | 184600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20240401 | 184500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20240401 | 184400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20240401 | 184300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20240401 | 184200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20240401 | 184100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20240401 | 184000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20240401 | 183900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20240401 | 183800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20240401 | 183700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20240401 | 183600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20240401 | 183500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20240401 | 183400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20240401 | 183300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20240401 | 183200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20240401 | 183100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 63 | 20240401 | 183000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20240401 | 182900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20240401 | 182800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20240401 | 182700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20240401 | 182600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20240401 | 182500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20240401 | 182400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20240401 | 182300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20240401 | 182200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20240401 | 182100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20240401 | 182000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20240401 | 181900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20240401 | 181800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20240401 | 181700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20240401 | 181600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20240401 | 181500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20240401 | 181400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20240401 | 181300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20240401 | 181200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20240401 | 181100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20240401 | 181000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20240401 | 180900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20240401 | 180800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20240401 | 180700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20240401 | 180600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20240401 | 180500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20240401 | 180400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20240401 | 180300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20240401 | 180200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20240401 | 180100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 93 | 20240401 | 180000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20240401 | 175900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20240401 | 175800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20240401 | 175700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20240401 | 175600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20240401 | 175500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20240401 | 175400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20240401 | 175300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20240401 | 175200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20240401 | 175100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20240401 | 175000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20240401 | 174900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20240401 | 174800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20240401 | 174700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20240401 | 174600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20240401 | 174500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20240401 | 174400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20240401 | 174300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20240401 | 174200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20240401 | 174100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20240401 | 174000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20240401 | 173900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20240401 | 173800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20240401 | 173700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20240401 | 173600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20240401 | 173500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20240401 | 173400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20240401 | 173300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20240401 | 173200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20240401 | 173100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 123 | 20240401 | 173000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20240401 | 172900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20240401 | 172800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20240401 | 172700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20240401 | 172600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20240401 | 172500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20240401 | 172400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20240401 | 172300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20240401 | 172200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20240401 | 172100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20240401 | 172000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20240401 | 171900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20240401 | 171800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20240401 | 171700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20240401 | 171600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20240401 | 171500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20240401 | 171400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20240401 | 171300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20240401 | 171200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20240401 | 171100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20240401 | 171000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20240401 | 170900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20240401 | 170800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20240401 | 170700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20240401 | 170600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20240401 | 170500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20240401 | 170400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20240401 | 170300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20240401 | 170200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20240401 | 170100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 153 | 20240401 | 170000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20240401 | 165900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20240401 | 165800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20240401 | 165700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20240401 | 165600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20240401 | 165500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20240401 | 165400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20240401 | 165300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20240401 | 165200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20240401 | 165100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20240401 | 165000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20240401 | 164900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20240401 | 164800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20240401 | 164700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20240401 | 164600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20240401 | 164500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20240401 | 164400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20240401 | 164300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20240401 | 164200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20240401 | 164100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20240401 | 164000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20240401 | 163900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20240401 | 163800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20240401 | 163700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20240401 | 163600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20240401 | 163500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20240401 | 163400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20240401 | 163300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20240401 | 163200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20240401 | 163100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 183 | 20240401 | 163000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20240401 | 162900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20240401 | 162800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20240401 | 162700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20240401 | 162600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20240401 | 162500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20240401 | 162400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20240401 | 162300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20240401 | 162200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20240401 | 162100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20240401 | 162000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20240401 | 161900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20240401 | 161800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20240401 | 161700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20240401 | 161600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20240401 | 161500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20240401 | 161400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20240401 | 161300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20240401 | 161200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20240401 | 161100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20240401 | 161000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20240401 | 160900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20240401 | 160800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20240401 | 160700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20240401 | 160600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20240401 | 160500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20240401 | 160400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20240401 | 160300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240401 | 160200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20240401 | 160100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 213 | 20240401 | 160000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20240401 | 155900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20240401 | 155800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20240401 | 155700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20240401 | 155600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20240401 | 155500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20240401 | 155400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20240401 | 155300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20240401 | 155200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20240401 | 155100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20240401 | 155000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20240401 | 154900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20240401 | 154800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20240401 | 154700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20240401 | 154600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20240401 | 154500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20240401 | 154400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20240401 | 154300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20240401 | 154200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20240401 | 154100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20240401 | 154000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20240401 | 153900 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20240401 | 153800 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20240401 | 153700 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 237 | 20240401 | 153600 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 238 | 20240401 | 153500 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 239 | 20240401 | 153400 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 240 | 20240401 | 153300 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20240401 | 153200 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20240401 | 153100 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 243 | 20240401 | 153000 | 2456554620 | 3475 | 3475 | 3475 | 3475 | 8305 |
| 244 | 20240401 | 152900 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 245 | 20240401 | 152800 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 246 | 20240401 | 152700 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 247 | 20240401 | 152600 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 248 | 20240401 | 152500 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 249 | 20240401 | 152400 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 250 | 20240401 | 152300 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 251 | 20240401 | 152200 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 252 | 20240401 | 152100 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 253 | 20240401 | 152000 | 2427694745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 254 | 20240401 | 151900 | 2427694745 | 3475 | 3470 | 3480 | 3450 | 4330 |
| 255 | 20240401 | 151800 | 2412702280 | 3475 | 3480 | 3485 | 3475 | 3194 |
| 256 | 20240401 | 151700 | 2401603110 | 3480 | 3490 | 3490 | 3480 | 1725 |
| 257 | 20240401 | 151600 | 2395597275 | 3490 | 3495 | 3495 | 3490 | 1878 |
| 258 | 20240401 | 151500 | 2389039735 | 3495 | 3490 | 3495 | 3490 | 115 |
| 259 | 20240401 | 151400 | 2388637840 | 3485 | 3490 | 3490 | 3480 | 1481 |
| 260 | 20240401 | 151300 | 2383473070 | 3480 | 3495 | 3495 | 3480 | 4188 |
| 261 | 20240401 | 151200 | 2368877235 | 3495 | 3500 | 3500 | 3495 | 284 |
| 262 | 20240401 | 151100 | 2367883480 | 3495 | 3495 | 3495 | 3490 | 511 |
| 263 | 20240401 | 151000 | 2366098035 | 3495 | 3510 | 3510 | 3495 | 1971 |
| 264 | 20240401 | 150900 | 2359197845 | 3510 | 3505 | 3510 | 3505 | 452 |
| 265 | 20240401 | 150800 | 2357613560 | 3505 | 3505 | 3505 | 3500 | 2345 |
| 266 | 20240401 | 150700 | 2349403215 | 3505 | 3505 | 3505 | 3505 | 359 |
| 267 | 20240401 | 150600 | 2348144920 | 3510 | 3510 | 3510 | 3500 | 550 |
| 268 | 20240401 | 150500 | 2346217135 | 3500 | 3515 | 3515 | 3500 | 8036 |
| 269 | 20240401 | 150400 | 2318023295 | 3515 | 3515 | 3515 | 3515 | 537 |
| 270 | 20240401 | 150300 | 2316135740 | 3510 | 3505 | 3515 | 3505 | 887 |
| 271 | 20240401 | 150200 | 2313023955 | 3510 | 3510 | 3510 | 3500 | 2509 |
| 272 | 20240401 | 150100 | 2304223350 | 3510 | 3510 | 3510 | 3505 | 1558 |
| 273 | 20240401 | 150000 | 2298756860 | 3515 | 3515 | 3520 | 3515 | 568 |
| 274 | 20240401 | 145900 | 2296757635 | 3520 | 3520 | 3520 | 3510 | 6793 |
| 275 | 20240401 | 145800 | 2272908665 | 3520 | 3520 | 3530 | 3515 | 1780 |
| 276 | 20240401 | 145700 | 2266638975 | 3520 | 3510 | 3525 | 3510 | 3467 |
| 277 | 20240401 | 145600 | 2254449325 | 3510 | 3530 | 3530 | 3510 | 5315 |
| 278 | 20240401 | 145500 | 2235749975 | 3530 | 3535 | 3540 | 3525 | 626 |
| 279 | 20240401 | 145400 | 2233538095 | 3535 | 3530 | 3555 | 3515 | 21614 |
| 280 | 20240401 | 145300 | 2157076065 | 3525 | 3520 | 3525 | 3510 | 4480 |
| 281 | 20240401 | 145200 | 2141290270 | 3520 | 3515 | 3525 | 3515 | 4991 |
| 282 | 20240401 | 145100 | 2123722265 | 3515 | 3525 | 3525 | 3515 | 1486 |
| 283 | 20240401 | 145000 | 2118491875 | 3520 | 3515 | 3530 | 3510 | 5398 |
| 284 | 20240401 | 144900 | 2099488820 | 3515 | 3530 | 3530 | 3510 | 5862 |
| 285 | 20240401 | 144800 | 2078861350 | 3530 | 3535 | 3540 | 3530 | 3380 |
| 286 | 20240401 | 144700 | 2066911540 | 3535 | 3550 | 3555 | 3525 | 19422 |
| 287 | 20240401 | 144600 | 1998179735 | 3555 | 3530 | 3560 | 3525 | 25859 |
| 288 | 20240401 | 144500 | 1906443415 | 3520 | 3530 | 3540 | 3500 | 11058 |
| 289 | 20240401 | 144400 | 1867400435 | 3515 | 3490 | 3530 | 3490 | 24672 |
| 290 | 20240401 | 144300 | 1781076800 | 3490 | 3450 | 3490 | 3445 | 23625 |
| 291 | 20240401 | 144200 | 1699158695 | 3450 | 3445 | 3450 | 3445 | 536 |
| 292 | 20240401 | 144100 | 1697310765 | 3445 | 3450 | 3450 | 3445 | 348 |
| 293 | 20240401 | 144000 | 1696111765 | 3450 | 3450 | 3450 | 3450 | 150 |
| 294 | 20240401 | 143900 | 1695594265 | 3450 | 3445 | 3450 | 3445 | 569 |
| 295 | 20240401 | 143800 | 1693633565 | 3445 | 3450 | 3450 | 3445 | 1978 |
| 296 | 20240401 | 143700 | 1686813855 | 3450 | 3450 | 3450 | 3445 | 279 |
| 297 | 20240401 | 143600 | 1685852545 | 3430 | 3430 | 3450 | 3430 | 4447 |
| 298 | 20240401 | 143500 | 1670536485 | 3440 | 3440 | 3440 | 3430 | 988 |
| 299 | 20240401 | 143400 | 1667141300 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 300 | 20240401 | 143300 | 1663701300 | 3440 | 3440 | 3440 | 3440 | 24 |
| 301 | 20240401 | 143200 | 1663618740 | 3440 | 3440 | 3440 | 3440 | 2 |
| 302 | 20240401 | 143100 | 1663611860 | 3435 | 3440 | 3440 | 3435 | 364 |
| 303 | 20240401 | 143000 | 1662361385 | 3435 | 3435 | 3435 | 3435 | 1002 |
| 304 | 20240401 | 142900 | 1658919515 | 3435 | 3430 | 3435 | 3425 | 1285 |
| 305 | 20240401 | 142800 | 1654513010 | 3430 | 3430 | 3430 | 3430 | 23 |
| 306 | 20240401 | 142700 | 1654434120 | 3420 | 3425 | 3425 | 3420 | 300 |
| 307 | 20240401 | 142600 | 1653406795 | 3430 | 3430 | 3430 | 3430 | 26 |
| 308 | 20240401 | 142500 | 1653317615 | 3420 | 3430 | 3430 | 3420 | 445 |
| 309 | 20240401 | 142400 | 1651793315 | 3435 | 3425 | 3435 | 3420 | 662 |
| 310 | 20240401 | 142300 | 1649526665 | 3440 | 3435 | 3440 | 3435 | 5 |
| 311 | 20240401 | 142200 | 1649509470 | 3440 | 3440 | 3440 | 3440 | 1 |
| 312 | 20240401 | 142100 | 1649506030 | 3440 | 3440 | 3440 | 3440 | 270 |
| 313 | 20240401 | 142000 | 1648577230 | 3445 | 3440 | 3445 | 3440 | 2325 |
| 314 | 20240401 | 141900 | 1640579220 | 3415 | 3430 | 3440 | 3410 | 6752 |
| 315 | 20240401 | 141800 | 1617414145 | 3430 | 3430 | 3430 | 3430 | 100 |
| 316 | 20240401 | 141700 | 1617071145 | 3430 | 3425 | 3430 | 3425 | 256 |
| 317 | 20240401 | 141600 | 1616194335 | 3430 | 3425 | 3430 | 3425 | 635 |
| 318 | 20240401 | 141500 | 1614018575 | 3420 | 3415 | 3420 | 3415 | 47 |
| 319 | 20240401 | 141400 | 1613857870 | 3430 | 3425 | 3430 | 3425 | 354 |
| 320 | 20240401 | 141300 | 1612645235 | 3430 | 3425 | 3430 | 3425 | 219 |
| 321 | 20240401 | 141200 | 1611895155 | 3435 | 3430 | 3435 | 3430 | 5 |
| 322 | 20240401 | 141100 | 1611877995 | 3430 | 3425 | 3430 | 3425 | 253 |
| 323 | 20240401 | 141000 | 1611011335 | 3430 | 3430 | 3430 | 3430 | 20 |
| 324 | 20240401 | 140900 | 1610942735 | 3435 | 3435 | 3435 | 3425 | 1458 |
| 325 | 20240401 | 140800 | 1605948830 | 3435 | 3435 | 3435 | 3435 | 0 |
| 326 | 20240401 | 140700 | 1605948830 | 3435 | 3430 | 3435 | 3430 | 629 |
| 327 | 20240401 | 140600 | 1603789855 | 3430 | 3425 | 3430 | 3405 | 6984 |
| 328 | 20240401 | 140500 | 1579968315 | 3435 | 3435 | 3435 | 3435 | 1000 |
| 329 | 20240401 | 140400 | 1576533315 | 3435 | 3430 | 3435 | 3430 | 551 |
| 330 | 20240401 | 140300 | 1574643270 | 3435 | 3430 | 3435 | 3430 | 15 |
| 331 | 20240401 | 140200 | 1574591755 | 3435 | 3435 | 3435 | 3435 | 35 |
| 332 | 20240401 | 140100 | 1574471530 | 3430 | 3435 | 3435 | 3430 | 2144 |
| 333 | 20240401 | 140000 | 1567115840 | 3435 | 3435 | 3435 | 3435 | 331 |
| 334 | 20240401 | 135900 | 1565978855 | 3435 | 3435 | 3435 | 3435 | 23 |
| 335 | 20240401 | 135800 | 1565899850 | 3435 | 3435 | 3435 | 3435 | 1325 |
| 336 | 20240401 | 135700 | 1561348475 | 3435 | 3435 | 3435 | 3435 | 845 |
| 337 | 20240401 | 135600 | 1558445900 | 3435 | 3435 | 3435 | 3435 | 1 |
| 338 | 20240401 | 135500 | 1558442465 | 3430 | 3435 | 3435 | 3430 | 1022 |
| 339 | 20240401 | 135400 | 1554936905 | 3435 | 3430 | 3435 | 3430 | 328 |
| 340 | 20240401 | 135300 | 1553811745 | 3430 | 3430 | 3430 | 3430 | 0 |
| 341 | 20240401 | 135200 | 1553811745 | 3430 | 3430 | 3430 | 3430 | 829 |
| 342 | 20240401 | 135100 | 1550968275 | 3430 | 3430 | 3430 | 3430 | 12 |
| 343 | 20240401 | 135000 | 1550927115 | 3410 | 3435 | 3435 | 3410 | 1474 |
| 344 | 20240401 | 134900 | 1545888395 | 3435 | 3435 | 3435 | 3435 | 663 |
| 345 | 20240401 | 134800 | 1543610990 | 3435 | 3435 | 3435 | 3430 | 1575 |
| 346 | 20240401 | 134700 | 1538202210 | 3435 | 3430 | 3435 | 3430 | 535 |
| 347 | 20240401 | 134600 | 1536364985 | 3425 | 3425 | 3430 | 3425 | 1650 |
| 348 | 20240401 | 134500 | 1530707290 | 3425 | 3420 | 3425 | 3420 | 729 |
| 349 | 20240401 | 134400 | 1528211295 | 3420 | 3420 | 3420 | 3420 | 398 |
| 350 | 20240401 | 134300 | 1526850135 | 3420 | 3420 | 3420 | 3420 | 710 |
| 351 | 20240401 | 134200 | 1524421935 | 3420 | 3415 | 3420 | 3415 | 374 |
| 352 | 20240401 | 134100 | 1523144720 | 3415 | 3415 | 3420 | 3410 | 1576 |
| 353 | 20240401 | 134000 | 1517762680 | 3415 | 3410 | 3415 | 3410 | 476 |
| 354 | 20240401 | 133900 | 1516137735 | 3410 | 3410 | 3410 | 3410 | 465 |
| 355 | 20240401 | 133800 | 1514552085 | 3415 | 3410 | 3415 | 3410 | 1224 |
| 356 | 20240401 | 133700 | 1510377280 | 3415 | 3415 | 3415 | 3415 | 32 |
| 357 | 20240401 | 133600 | 1510268000 | 3415 | 3420 | 3420 | 3415 | 276 |
| 358 | 20240401 | 133500 | 1509325455 | 3410 | 3420 | 3420 | 3410 | 159 |
| 359 | 20240401 | 133400 | 1508783030 | 3420 | 3420 | 3420 | 3415 | 269 |
| 360 | 20240401 | 133300 | 1507863125 | 3405 | 3410 | 3410 | 3405 | 1027 |
| 361 | 20240401 | 133200 | 1504364605 | 3410 | 3405 | 3410 | 3400 | 4690 |
| 362 | 20240401 | 133100 | 1488395045 | 3415 | 3410 | 3420 | 3410 | 942 |
| 363 | 20240401 | 133000 | 1485181405 | 3420 | 3420 | 3420 | 3420 | 24 |
| 364 | 20240401 | 132900 | 1485099325 | 3420 | 3410 | 3420 | 3410 | 1323 |
| 365 | 20240401 | 132800 | 1480587875 | 3410 | 3430 | 3430 | 3410 | 1224 |
| 366 | 20240401 | 132700 | 1476413455 | 3435 | 3410 | 3435 | 3410 | 1001 |
| 367 | 20240401 | 132600 | 1472999395 | 3410 | 3410 | 3410 | 3410 | 2292 |
| 368 | 20240401 | 132500 | 1465183675 | 3415 | 3415 | 3415 | 3415 | 804 |
| 369 | 20240401 | 132400 | 1462438015 | 3415 | 3435 | 3435 | 3415 | 3226 |
| 370 | 20240401 | 132300 | 1451421125 | 3420 | 3435 | 3435 | 3420 | 668 |
| 371 | 20240401 | 132200 | 1449134410 | 3435 | 3420 | 3435 | 3420 | 28 |
| 372 | 20240401 | 132100 | 1449038260 | 3420 | 3425 | 3430 | 3420 | 2328 |
| 373 | 20240401 | 132000 | 1441056500 | 3430 | 3415 | 3430 | 3415 | 322 |
| 374 | 20240401 | 131900 | 1439956540 | 3415 | 3420 | 3420 | 3415 | 236 |
| 375 | 20240401 | 131800 | 1439149550 | 3415 | 3425 | 3425 | 3415 | 307 |
| 376 | 20240401 | 131700 | 1438099240 | 3435 | 3425 | 3435 | 3425 | 348 |
| 377 | 20240401 | 131600 | 1436906870 | 3415 | 3430 | 3430 | 3415 | 2899 |
| 378 | 20240401 | 131500 | 1426991315 | 3435 | 3425 | 3435 | 3425 | 540 |
| 379 | 20240401 | 131400 | 1425140405 | 3425 | 3425 | 3425 | 3425 | 0 |
| 380 | 20240401 | 131300 | 1425140405 | 3425 | 3425 | 3425 | 3425 | 337 |
| 381 | 20240401 | 131200 | 1423986180 | 3425 | 3430 | 3430 | 3425 | 3177 |
| 382 | 20240401 | 131100 | 1413104390 | 3430 | 3430 | 3430 | 3430 | 336 |
| 383 | 20240401 | 131000 | 1411951910 | 3430 | 3430 | 3430 | 3430 | 41 |
| 384 | 20240401 | 130900 | 1411811280 | 3430 | 3435 | 3435 | 3430 | 547 |
| 385 | 20240401 | 130800 | 1409933310 | 3440 | 3440 | 3440 | 3440 | 24 |
| 386 | 20240401 | 130700 | 1409850750 | 3440 | 3430 | 3440 | 3430 | 501 |
| 387 | 20240401 | 130600 | 1408128185 | 3425 | 3425 | 3425 | 3425 | 3355 |
| 388 | 20240401 | 130500 | 1396637310 | 3430 | 3435 | 3435 | 3430 | 338 |
| 389 | 20240401 | 130400 | 1395477845 | 3430 | 3440 | 3440 | 3430 | 1754 |
| 390 | 20240401 | 130300 | 1389460570 | 3435 | 3440 | 3440 | 3430 | 610 |
| 391 | 20240401 | 130200 | 1387367195 | 3440 | 3440 | 3440 | 3440 | 0 |
| 392 | 20240401 | 130100 | 1387367195 | 3440 | 3440 | 3440 | 3440 | 299 |
| 393 | 20240401 | 130000 | 1386338635 | 3440 | 3440 | 3440 | 3440 | 77 |
| 394 | 20240401 | 125900 | 1386073755 | 3440 | 3440 | 3440 | 3440 | 174 |
| 395 | 20240401 | 125800 | 1385475195 | 3440 | 3440 | 3440 | 3440 | 25 |
| 396 | 20240401 | 125700 | 1385389195 | 3440 | 3440 | 3440 | 3440 | 338 |
| 397 | 20240401 | 125600 | 1384226475 | 3435 | 3435 | 3435 | 3435 | 190 |
| 398 | 20240401 | 125500 | 1383573825 | 3440 | 3430 | 3440 | 3430 | 124 |
| 399 | 20240401 | 125400 | 1383148265 | 3430 | 3440 | 3440 | 3430 | 1940 |
| 400 | 20240401 | 125300 | 1376487510 | 3440 | 3440 | 3440 | 3440 | 126 |
| 401 | 20240401 | 125200 | 1376054070 | 3440 | 3440 | 3440 | 3440 | 492 |
| 402 | 20240401 | 125100 | 1374361590 | 3440 | 3440 | 3440 | 3440 | 48 |
| 403 | 20240401 | 125000 | 1374196470 | 3440 | 3435 | 3440 | 3435 | 277 |
| 404 | 20240401 | 124900 | 1373243595 | 3440 | 3440 | 3440 | 3440 | 1 |
| 405 | 20240401 | 124800 | 1373240155 | 3440 | 3430 | 3440 | 3430 | 1033 |
| 406 | 20240401 | 124700 | 1369696715 | 3430 | 3430 | 3430 | 3430 | 586 |
| 407 | 20240401 | 124600 | 1367686735 | 3435 | 3435 | 3435 | 3435 | 784 |
| 408 | 20240401 | 124500 | 1364993695 | 3435 | 3435 | 3435 | 3435 | 300 |
| 409 | 20240401 | 124400 | 1363963195 | 3440 | 3435 | 3440 | 3435 | 932 |
| 410 | 20240401 | 124300 | 1360760615 | 3435 | 3435 | 3435 | 3435 | 463 |
| 411 | 20240401 | 124200 | 1359170210 | 3440 | 3440 | 3440 | 3440 | 0 |
| 412 | 20240401 | 124100 | 1359170210 | 3440 | 3440 | 3440 | 3440 | 23 |
| 413 | 20240401 | 124000 | 1359091090 | 3430 | 3430 | 3430 | 3425 | 602 |
| 414 | 20240401 | 123900 | 1357026245 | 3430 | 3430 | 3430 | 3430 | 343 |
| 415 | 20240401 | 123800 | 1355849755 | 3440 | 3440 | 3440 | 3440 | 27 |
| 416 | 20240401 | 123700 | 1355756875 | 3425 | 3425 | 3425 | 3425 | 0 |
| 417 | 20240401 | 123600 | 1355756875 | 3425 | 3425 | 3440 | 3425 | 12225 |
| 418 | 20240401 | 123500 | 1313885920 | 3425 | 3430 | 3430 | 3425 | 1950 |
| 419 | 20240401 | 123400 | 1307205650 | 3430 | 3430 | 3430 | 3430 | 900 |
| 420 | 20240401 | 123300 | 1304118650 | 3430 | 3440 | 3440 | 3430 | 1591 |
| 421 | 20240401 | 123200 | 1298651270 | 3430 | 3430 | 3430 | 3430 | 1447 |
| 422 | 20240401 | 123100 | 1293688060 | 3430 | 3430 | 3430 | 3430 | 24 |
| 423 | 20240401 | 123000 | 1293605740 | 3430 | 3430 | 3430 | 3430 | 293 |
| 424 | 20240401 | 122900 | 1292600750 | 3430 | 3430 | 3430 | 3430 | 90 |
| 425 | 20240401 | 122800 | 1292292050 | 3430 | 3425 | 3430 | 3425 | 362 |
| 426 | 20240401 | 122700 | 1291050890 | 3425 | 3425 | 3425 | 3425 | 1767 |
| 427 | 20240401 | 122600 | 1284998915 | 3425 | 3425 | 3430 | 3425 | 1521 |
| 428 | 20240401 | 122500 | 1279787850 | 3425 | 3430 | 3430 | 3425 | 491 |
| 429 | 20240401 | 122400 | 1278106150 | 3430 | 3440 | 3440 | 3425 | 1366 |
| 430 | 20240401 | 122300 | 1273420895 | 3435 | 3435 | 3435 | 3435 | 2335 |
| 431 | 20240401 | 122200 | 1265400170 | 3440 | 3440 | 3440 | 3440 | 297 |
| 432 | 20240401 | 122100 | 1264378490 | 3440 | 3440 | 3440 | 3440 | 461 |
| 433 | 20240401 | 122000 | 1262792650 | 3440 | 3440 | 3440 | 3440 | 1405 |
| 434 | 20240401 | 121900 | 1257959450 | 3440 | 3440 | 3440 | 3440 | 397 |
| 435 | 20240401 | 121800 | 1256593770 | 3440 | 3440 | 3440 | 3440 | 0 |
| 436 | 20240401 | 121700 | 1256593770 | 3440 | 3440 | 3440 | 3440 | 298 |
| 437 | 20240401 | 121600 | 1255568650 | 3440 | 3440 | 3440 | 3440 | 24 |
| 438 | 20240401 | 121500 | 1255486090 | 3435 | 3440 | 3440 | 3435 | 781 |
| 439 | 20240401 | 121400 | 1252801950 | 3440 | 3445 | 3445 | 3440 | 636 |
| 440 | 20240401 | 121300 | 1250613980 | 3445 | 3445 | 3445 | 3445 | 258 |
| 441 | 20240401 | 121200 | 1249725170 | 3445 | 3440 | 3445 | 3440 | 1524 |
| 442 | 20240401 | 121100 | 1244475090 | 3445 | 3445 | 3445 | 3440 | 375 |
| 443 | 20240401 | 121000 | 1243184925 | 3435 | 3435 | 3435 | 3435 | 0 |
| 444 | 20240401 | 120900 | 1243184925 | 3435 | 3445 | 3445 | 3435 | 826 |
| 445 | 20240401 | 120800 | 1240343130 | 3445 | 3445 | 3445 | 3445 | 171 |
| 446 | 20240401 | 120700 | 1239754035 | 3440 | 3440 | 3440 | 3440 | 614 |
| 447 | 20240401 | 120600 | 1237641875 | 3445 | 3440 | 3445 | 3440 | 122 |
| 448 | 20240401 | 120500 | 1237222085 | 3440 | 3440 | 3440 | 3440 | 193 |
| 449 | 20240401 | 120400 | 1236558165 | 3445 | 3440 | 3445 | 3440 | 177 |
| 450 | 20240401 | 120300 | 1235949150 | 3440 | 3435 | 3440 | 3435 | 189 |
| 451 | 20240401 | 120200 | 1235299435 | 3435 | 3445 | 3445 | 3435 | 1654 |
| 452 | 20240401 | 120100 | 1229616475 | 3445 | 3440 | 3445 | 3435 | 116 |
| 453 | 20240401 | 120000 | 1229217950 | 3435 | 3435 | 3435 | 3435 | 0 |
| 454 | 20240401 | 115900 | 1229217950 | 3435 | 3440 | 3445 | 3435 | 990 |
| 455 | 20240401 | 115800 | 1225812315 | 3445 | 3445 | 3445 | 3445 | 0 |
| 456 | 20240401 | 115700 | 1225812315 | 3445 | 3445 | 3445 | 3445 | 229 |
| 457 | 20240401 | 115600 | 1225023410 | 3440 | 3440 | 3440 | 3440 | 54 |
| 458 | 20240401 | 115500 | 1224837650 | 3440 | 3440 | 3440 | 3440 | 124 |
| 459 | 20240401 | 115400 | 1224411090 | 3445 | 3440 | 3445 | 3440 | 95 |
| 460 | 20240401 | 115300 | 1224084165 | 3445 | 3445 | 3445 | 3445 | 252 |
| 461 | 20240401 | 115200 | 1223216025 | 3450 | 3445 | 3450 | 3445 | 381 |
| 462 | 20240401 | 115100 | 1221903360 | 3445 | 3440 | 3445 | 3440 | 2125 |
| 463 | 20240401 | 115000 | 1214592485 | 3440 | 3450 | 3450 | 3440 | 355 |
| 464 | 20240401 | 114900 | 1213368160 | 3450 | 3445 | 3450 | 3445 | 584 |
| 465 | 20240401 | 114800 | 1211354975 | 3445 | 3450 | 3450 | 3445 | 288 |
| 466 | 20240401 | 114700 | 1210362810 | 3445 | 3450 | 3450 | 3445 | 370 |
| 467 | 20240401 | 114600 | 1209088050 | 3445 | 3445 | 3445 | 3445 | 0 |
| 468 | 20240401 | 114500 | 1209088050 | 3445 | 3450 | 3450 | 3445 | 885 |
| 469 | 20240401 | 114400 | 1206038725 | 3450 | 3445 | 3450 | 3445 | 374 |
| 470 | 20240401 | 114300 | 1204750165 | 3445 | 3445 | 3445 | 3445 | 591 |
| 471 | 20240401 | 114200 | 1202714170 | 3445 | 3445 | 3445 | 3445 | 629 |
| 472 | 20240401 | 114100 | 1200547265 | 3445 | 3445 | 3445 | 3445 | 1 |
| 473 | 20240401 | 114000 | 1200543820 | 3445 | 3445 | 3445 | 3440 | 710 |
| 474 | 20240401 | 113900 | 1198099670 | 3450 | 3450 | 3450 | 3450 | 659 |
| 475 | 20240401 | 113800 | 1195826120 | 3450 | 3450 | 3450 | 3450 | 324 |
| 476 | 20240401 | 113700 | 1194708320 | 3450 | 3450 | 3450 | 3450 | 155 |
| 477 | 20240401 | 113600 | 1194173570 | 3450 | 3450 | 3450 | 3445 | 567 |
| 478 | 20240401 | 113500 | 1192217670 | 3450 | 3450 | 3450 | 3445 | 360 |
| 479 | 20240401 | 113400 | 1190975770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 480 | 20240401 | 113300 | 1190975770 | 3430 | 3435 | 3440 | 3430 | 2112 |
| 481 | 20240401 | 113200 | 1183714235 | 3440 | 3435 | 3440 | 3435 | 612 |
| 482 | 20240401 | 113100 | 1181610560 | 3435 | 3435 | 3435 | 3435 | 0 |
| 483 | 20240401 | 113000 | 1181610560 | 3435 | 3435 | 3435 | 3435 | 296 |
| 484 | 20240401 | 112900 | 1180593800 | 3435 | 3435 | 3435 | 3435 | 159 |
| 485 | 20240401 | 112800 | 1180047635 | 3435 | 3435 | 3435 | 3435 | 639 |
| 486 | 20240401 | 112700 | 1177852670 | 3435 | 3430 | 3435 | 3430 | 154 |
| 487 | 20240401 | 112600 | 1177324335 | 3435 | 3435 | 3435 | 3435 | 243 |
| 488 | 20240401 | 112500 | 1176489630 | 3435 | 3435 | 3435 | 3435 | 569 |
| 489 | 20240401 | 112400 | 1174535115 | 3435 | 3435 | 3435 | 3435 | 151 |
| 490 | 20240401 | 112300 | 1174016430 | 3435 | 3440 | 3440 | 3435 | 929 |
| 491 | 20240401 | 112200 | 1170821530 | 3440 | 3435 | 3440 | 3430 | 446 |
| 492 | 20240401 | 112100 | 1169290060 | 3430 | 3430 | 3430 | 3430 | 0 |
| 493 | 20240401 | 112000 | 1169290060 | 3430 | 3430 | 3430 | 3430 | 365 |
| 494 | 20240401 | 111900 | 1168038110 | 3430 | 3430 | 3430 | 3430 | 0 |
| 495 | 20240401 | 111800 | 1168038110 | 3430 | 3425 | 3430 | 3420 | 1269 |
| 496 | 20240401 | 111700 | 1163688340 | 3425 | 3415 | 3425 | 3415 | 4191 |
| 497 | 20240401 | 111600 | 1149365260 | 3410 | 3415 | 3415 | 3410 | 1589 |
| 498 | 20240401 | 111500 | 1143938830 | 3415 | 3415 | 3415 | 3415 | 1047 |
| 499 | 20240401 | 111400 | 1140363325 | 3415 | 3420 | 3420 | 3415 | 418 |
| 500 | 20240401 | 111300 | 1138935680 | 3415 | 3415 | 3415 | 3405 | 32818 |
| 501 | 20240401 | 111200 | 1027181400 | 3410 | 3410 | 3410 | 3410 | 2320 |
| 502 | 20240401 | 111100 | 1019270200 | 3410 | 3410 | 3410 | 3405 | 256 |
| 503 | 20240401 | 111000 | 1018397620 | 3415 | 3410 | 3415 | 3410 | 612 |
| 504 | 20240401 | 110900 | 1016309640 | 3420 | 3420 | 3420 | 3420 | 1 |
| 505 | 20240401 | 110800 | 1016306220 | 3415 | 3420 | 3420 | 3415 | 192 |
| 506 | 20240401 | 110700 | 1015650420 | 3410 | 3420 | 3420 | 3410 | 4199 |
| 507 | 20240401 | 110600 | 1001329835 | 3400 | 3400 | 3400 | 3400 | 148 |
| 508 | 20240401 | 110500 | 1000826635 | 3400 | 3425 | 3425 | 3400 | 776 |
| 509 | 20240401 | 110400 | 998181330 | 3425 | 3420 | 3425 | 3410 | 25 |
| 510 | 20240401 | 110300 | 998095825 | 3420 | 3425 | 3425 | 3420 | 773 |
| 511 | 20240401 | 110200 | 995451950 | 3390 | 3400 | 3405 | 3390 | 1983 |
| 512 | 20240401 | 110100 | 988725850 | 3385 | 3430 | 3430 | 3385 | 8609 |
| 513 | 20240401 | 110000 | 959430945 | 3435 | 3430 | 3435 | 3430 | 128 |
| 514 | 20240401 | 105900 | 958991780 | 3430 | 3430 | 3430 | 3430 | 153 |
| 515 | 20240401 | 105800 | 958466990 | 3425 | 3420 | 3435 | 3420 | 274 |
| 516 | 20240401 | 105700 | 957529300 | 3420 | 3440 | 3440 | 3420 | 2194 |
| 517 | 20240401 | 105600 | 950005805 | 3440 | 3440 | 3440 | 3440 | 100 |
| 518 | 20240401 | 105500 | 949661805 | 3440 | 3435 | 3440 | 3435 | 163 |
| 519 | 20240401 | 105400 | 949101780 | 3435 | 3440 | 3440 | 3435 | 578 |
| 520 | 20240401 | 105300 | 947115265 | 3440 | 3440 | 3440 | 3440 | 306 |
| 521 | 20240401 | 105200 | 946062625 | 3440 | 3440 | 3440 | 3440 | 402 |
| 522 | 20240401 | 105100 | 944679745 | 3440 | 3440 | 3440 | 3440 | 495 |
| 523 | 20240401 | 105000 | 942976945 | 3445 | 3455 | 3455 | 3445 | 3858 |
| 524 | 20240401 | 104900 | 929657660 | 3460 | 3455 | 3460 | 3455 | 1426 |
| 525 | 20240401 | 104800 | 924728700 | 3455 | 3460 | 3460 | 3455 | 24 |
| 526 | 20240401 | 104700 | 924645665 | 3450 | 3465 | 3465 | 3450 | 4587 |
| 527 | 20240401 | 104600 | 908777340 | 3460 | 3460 | 3460 | 3455 | 5725 |
| 528 | 20240401 | 104500 | 888969370 | 3455 | 3455 | 3455 | 3450 | 2296 |
| 529 | 20240401 | 104400 | 881036695 | 3450 | 3445 | 3450 | 3445 | 4874 |
| 530 | 20240401 | 104300 | 864221705 | 3445 | 3445 | 3445 | 3445 | 1345 |
| 531 | 20240401 | 104200 | 859588180 | 3445 | 3445 | 3445 | 3445 | 105 |
| 532 | 20240401 | 104100 | 859226455 | 3445 | 3435 | 3445 | 3435 | 10749 |
| 533 | 20240401 | 104000 | 822226770 | 3435 | 3415 | 3435 | 3415 | 2678 |
| 534 | 20240401 | 103900 | 813056565 | 3415 | 3425 | 3435 | 3415 | 943 |
| 535 | 20240401 | 103800 | 809830970 | 3435 | 3425 | 3435 | 3420 | 3955 |
| 536 | 20240401 | 103700 | 796297435 | 3430 | 3430 | 3430 | 3430 | 1152 |
| 537 | 20240401 | 103600 | 792346075 | 3425 | 3425 | 3425 | 3420 | 957 |
| 538 | 20240401 | 103500 | 789068960 | 3425 | 3425 | 3425 | 3425 | 0 |
| 539 | 20240401 | 103400 | 789068960 | 3425 | 3410 | 3425 | 3410 | 2415 |
| 540 | 20240401 | 103300 | 780819030 | 3405 | 3410 | 3410 | 3405 | 251 |
| 541 | 20240401 | 103200 | 779963370 | 3410 | 3410 | 3415 | 3410 | 1060 |
| 542 | 20240401 | 103100 | 776347115 | 3405 | 3395 | 3405 | 3395 | 5059 |
| 543 | 20240401 | 103000 | 759146750 | 3385 | 3385 | 3385 | 3385 | 0 |
| 544 | 20240401 | 102900 | 759146750 | 3385 | 3390 | 3390 | 3385 | 5794 |
| 545 | 20240401 | 102800 | 739531770 | 3400 | 3395 | 3400 | 3395 | 112 |
| 546 | 20240401 | 102700 | 739151290 | 3390 | 3395 | 3395 | 3390 | 54 |
| 547 | 20240401 | 102600 | 738968225 | 3390 | 3400 | 3400 | 3390 | 8672 |
| 548 | 20240401 | 102500 | 709557605 | 3400 | 3405 | 3405 | 3400 | 702 |
| 549 | 20240401 | 102400 | 707169795 | 3400 | 3405 | 3405 | 3400 | 58 |
| 550 | 20240401 | 102300 | 706972555 | 3405 | 3405 | 3405 | 3405 | 7 |
| 551 | 20240401 | 102200 | 706948720 | 3400 | 3405 | 3405 | 3400 | 63 |
| 552 | 20240401 | 102100 | 706734505 | 3405 | 3405 | 3405 | 3405 | 10 |
| 553 | 20240401 | 102000 | 706700455 | 3405 | 3400 | 3405 | 3400 | 118 |
| 554 | 20240401 | 101900 | 706299165 | 3400 | 3400 | 3405 | 3400 | 673 |
| 555 | 20240401 | 101800 | 704010920 | 3405 | 3400 | 3405 | 3400 | 546 |
| 556 | 20240401 | 101700 | 702154385 | 3405 | 3405 | 3410 | 3405 | 1060 |
| 557 | 20240401 | 101600 | 698544935 | 3405 | 3410 | 3410 | 3405 | 340 |
| 558 | 20240401 | 101500 | 697386200 | 3410 | 3410 | 3410 | 3410 | 6 |
| 559 | 20240401 | 101400 | 697365740 | 3410 | 3405 | 3410 | 3405 | 79 |
| 560 | 20240401 | 101300 | 697096355 | 3415 | 3415 | 3415 | 3415 | 416 |
| 561 | 20240401 | 101200 | 695675715 | 3415 | 3405 | 3415 | 3405 | 11 |
| 562 | 20240401 | 101100 | 695638250 | 3415 | 3415 | 3415 | 3415 | 71 |
| 563 | 20240401 | 101000 | 695395785 | 3415 | 3390 | 3420 | 3390 | 13111 |
| 564 | 20240401 | 100900 | 650817615 | 3395 | 3390 | 3395 | 3390 | 501 |
| 565 | 20240401 | 100800 | 649119220 | 3390 | 3390 | 3390 | 3390 | 0 |
| 566 | 20240401 | 100700 | 649119220 | 3390 | 3395 | 3395 | 3390 | 1409 |
| 567 | 20240401 | 100600 | 644342605 | 3395 | 3395 | 3395 | 3395 | 493 |
| 568 | 20240401 | 100500 | 642668870 | 3395 | 3395 | 3395 | 3395 | 151 |
| 569 | 20240401 | 100400 | 642156225 | 3395 | 3390 | 3395 | 3390 | 237 |
| 570 | 20240401 | 100300 | 641352745 | 3395 | 3390 | 3395 | 3390 | 280 |
| 571 | 20240401 | 100200 | 640403045 | 3390 | 3385 | 3390 | 3385 | 98 |
| 572 | 20240401 | 100100 | 640071015 | 3385 | 3395 | 3395 | 3385 | 101 |
| 573 | 20240401 | 100000 | 639729115 | 3385 | 3385 | 3395 | 3385 | 401 |
| 574 | 20240401 | 095900 | 638369220 | 3385 | 3390 | 3390 | 3380 | 1651 |
| 575 | 20240401 | 095800 | 632780480 | 3390 | 3400 | 3400 | 3390 | 205 |
| 576 | 20240401 | 095700 | 632083780 | 3400 | 3400 | 3400 | 3400 | 2288 |
| 577 | 20240401 | 095600 | 624304580 | 3390 | 3390 | 3390 | 3385 | 329 |
| 578 | 20240401 | 095500 | 623190745 | 3395 | 3400 | 3400 | 3395 | 217 |
| 579 | 20240401 | 095400 | 622453950 | 3400 | 3380 | 3400 | 3370 | 13053 |
| 580 | 20240401 | 095300 | 578158810 | 3370 | 3375 | 3380 | 3370 | 4095 |
| 581 | 20240401 | 095200 | 564351325 | 3370 | 3395 | 3395 | 3370 | 11642 |
| 582 | 20240401 | 095100 | 524991290 | 3395 | 3400 | 3400 | 3395 | 2485 |
| 583 | 20240401 | 095000 | 516554315 | 3400 | 3405 | 3405 | 3390 | 1147 |
| 584 | 20240401 | 094900 | 512659600 | 3405 | 3405 | 3405 | 3400 | 309 |
| 585 | 20240401 | 094800 | 511607565 | 3405 | 3410 | 3410 | 3405 | 119 |
| 586 | 20240401 | 094700 | 511202065 | 3410 | 3400 | 3410 | 3390 | 242 |
| 587 | 20240401 | 094600 | 510381415 | 3405 | 3400 | 3405 | 3390 | 3169 |
| 588 | 20240401 | 094500 | 499603065 | 3390 | 3400 | 3400 | 3390 | 3268 |
| 589 | 20240401 | 094400 | 488520360 | 3405 | 3400 | 3410 | 3390 | 364 |
| 590 | 20240401 | 094300 | 487284230 | 3420 | 3425 | 3425 | 3420 | 132 |
| 591 | 20240401 | 094200 | 486832285 | 3400 | 3400 | 3405 | 3400 | 3614 |
| 592 | 20240401 | 094100 | 474543185 | 3400 | 3430 | 3430 | 3400 | 1073 |
| 593 | 20240401 | 094000 | 470891195 | 3430 | 3410 | 3430 | 3410 | 2846 |
| 594 | 20240401 | 093900 | 461168355 | 3405 | 3405 | 3405 | 3405 | 265 |
| 595 | 20240401 | 093800 | 460266030 | 3405 | 3405 | 3405 | 3405 | 321 |
| 596 | 20240401 | 093700 | 459173025 | 3405 | 3405 | 3405 | 3405 | 1279 |
| 597 | 20240401 | 093600 | 454818030 | 3405 | 3390 | 3405 | 3390 | 2886 |
| 598 | 20240401 | 093500 | 445007360 | 3390 | 3395 | 3395 | 3390 | 1841 |
| 599 | 20240401 | 093400 | 438764285 | 3395 | 3395 | 3395 | 3395 | 208 |
| 600 | 20240401 | 093300 | 438058125 | 3395 | 3395 | 3395 | 3390 | 3293 |
| 601 | 20240401 | 093200 | 426893390 | 3385 | 3380 | 3385 | 3370 | 1640 |
| 602 | 20240401 | 093100 | 421349620 | 3385 | 3370 | 3385 | 3365 | 3383 |
| 603 | 20240401 | 093000 | 409932565 | 3370 | 3370 | 3375 | 3370 | 2624 |
| 604 | 20240401 | 092900 | 401089030 | 3375 | 3375 | 3380 | 3375 | 1618 |
| 605 | 20240401 | 092800 | 395627590 | 3375 | 3385 | 3385 | 3375 | 3062 |
| 606 | 20240401 | 092700 | 385285230 | 3385 | 3385 | 3385 | 3385 | 430 |
| 607 | 20240401 | 092600 | 383829680 | 3385 | 3380 | 3385 | 3380 | 679 |
| 608 | 20240401 | 092500 | 381534310 | 3380 | 3385 | 3385 | 3380 | 2769 |
| 609 | 20240401 | 092400 | 372164505 | 3380 | 3380 | 3400 | 3380 | 2587 |
| 610 | 20240401 | 092300 | 363406085 | 3400 | 3400 | 3400 | 3380 | 1063 |
| 611 | 20240401 | 092200 | 359793885 | 3400 | 3400 | 3400 | 3400 | 80 |
| 612 | 20240401 | 092100 | 359521885 | 3400 | 3400 | 3400 | 3375 | 865 |
| 613 | 20240401 | 092000 | 356600080 | 3380 | 3370 | 3400 | 3370 | 2058 |
| 614 | 20240401 | 091900 | 349656295 | 3375 | 3390 | 3390 | 3360 | 14622 |
| 615 | 20240401 | 091800 | 300336630 | 3385 | 3420 | 3420 | 3385 | 5439 |
| 616 | 20240401 | 091700 | 281899265 | 3420 | 3420 | 3420 | 3420 | 18 |
| 617 | 20240401 | 091600 | 281837705 | 3395 | 3415 | 3415 | 3395 | 6400 |
| 618 | 20240401 | 091500 | 260063865 | 3415 | 3420 | 3420 | 3400 | 10660 |
| 619 | 20240401 | 091400 | 223773975 | 3440 | 3440 | 3440 | 3415 | 1199 |
| 620 | 20240401 | 091300 | 219650165 | 3440 | 3410 | 3440 | 3410 | 5066 |
| 621 | 20240401 | 091200 | 202352050 | 3415 | 3390 | 3415 | 3390 | 10115 |
| 622 | 20240401 | 091100 | 167979515 | 3385 | 3385 | 3385 | 3380 | 2022 |
| 623 | 20240401 | 091000 | 161140675 | 3385 | 3385 | 3385 | 3380 | 4364 |
| 624 | 20240401 | 090900 | 146368585 | 3385 | 3395 | 3395 | 3385 | 2315 |
| 625 | 20240401 | 090800 | 138520355 | 3390 | 3395 | 3395 | 3380 | 2665 |
| 626 | 20240401 | 090700 | 129501320 | 3390 | 3395 | 3395 | 3385 | 3916 |
| 627 | 20240401 | 090600 | 116220970 | 3395 | 3405 | 3405 | 3395 | 1562 |
| 628 | 20240401 | 090500 | 110911590 | 3400 | 3405 | 3405 | 3400 | 1099 |
| 629 | 20240401 | 090400 | 107173895 | 3400 | 3400 | 3400 | 3395 | 527 |
| 630 | 20240401 | 090300 | 105383825 | 3390 | 3410 | 3410 | 3390 | 5962 |
| 631 | 20240401 | 090200 | 85088305 | 3415 | 3450 | 3450 | 3415 | 12472 |
| 632 | 20240401 | 090100 | 42276055 | 3450 | 3450 | 3475 | 3440 | 1417 |
| 633 | 20240401 | 090000 | 37373820 | 3445 | 3445 | 3445 | 3440 | 10850 |