29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 185600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 11272 |
| 3 | 20240403 | 185500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20240403 | 185400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20240403 | 185300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20240403 | 185200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20240403 | 185100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20240403 | 185000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20240403 | 184900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20240403 | 184800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20240403 | 184700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20240403 | 184600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20240403 | 184500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20240403 | 184400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20240403 | 184300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20240403 | 184200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20240403 | 184100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20240403 | 184000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20240403 | 183900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20240403 | 183800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20240403 | 183700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20240403 | 183600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20240403 | 183500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20240403 | 183400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20240403 | 183300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20240403 | 183200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20240403 | 183100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20240403 | 183000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20240403 | 182900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20240403 | 182800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20240403 | 182700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20240403 | 182600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 11272 |
| 33 | 20240403 | 182500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20240403 | 182400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20240403 | 182300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20240403 | 182200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20240403 | 182100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20240403 | 182000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20240403 | 181900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20240403 | 181800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20240403 | 181700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20240403 | 181600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20240403 | 181500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20240403 | 181400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20240403 | 181300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20240403 | 181200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20240403 | 181100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20240403 | 181000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20240403 | 180900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20240403 | 180800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20240403 | 180700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20240403 | 180600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20240403 | 180500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20240403 | 180400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20240403 | 180300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20240403 | 180200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20240403 | 180100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20240403 | 180000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20240403 | 175900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20240403 | 175800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20240403 | 175700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20240403 | 175600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 11272 |
| 63 | 20240403 | 175500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20240403 | 175400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20240403 | 175300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20240403 | 175200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20240403 | 175100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20240403 | 175000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20240403 | 174900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20240403 | 174800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20240403 | 174700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20240403 | 174600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20240403 | 174500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20240403 | 174400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20240403 | 174300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20240403 | 174200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20240403 | 174100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20240403 | 174000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20240403 | 173900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20240403 | 173800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20240403 | 173700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20240403 | 173600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20240403 | 173500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20240403 | 173400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20240403 | 173300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20240403 | 173200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20240403 | 173100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20240403 | 173000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20240403 | 172900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20240403 | 172800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20240403 | 172700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20240403 | 172600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 11272 |
| 93 | 20240403 | 172500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20240403 | 172400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20240403 | 172300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20240403 | 172200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20240403 | 172100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20240403 | 172000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20240403 | 171900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20240403 | 171800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20240403 | 171700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20240403 | 171600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20240403 | 171500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20240403 | 171400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20240403 | 171300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20240403 | 171200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20240403 | 171100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20240403 | 171000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20240403 | 170900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20240403 | 170800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20240403 | 170700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20240403 | 170600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20240403 | 170500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20240403 | 170400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20240403 | 170300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20240403 | 170200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20240403 | 170100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20240403 | 170000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20240403 | 165900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20240403 | 165800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20240403 | 165700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20240403 | 165600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 11272 |
| 123 | 20240403 | 165500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20240403 | 165400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20240403 | 165300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20240403 | 165200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20240403 | 165100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20240403 | 165000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20240403 | 164900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20240403 | 164800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20240403 | 164700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20240403 | 164600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20240403 | 164500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20240403 | 164400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20240403 | 164300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20240403 | 164200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20240403 | 164100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20240403 | 164000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20240403 | 163900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20240403 | 163800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20240403 | 163700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20240403 | 163600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20240403 | 163500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20240403 | 163400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20240403 | 163300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20240403 | 163200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20240403 | 163100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20240403 | 163000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20240403 | 162900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20240403 | 162800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20240403 | 162700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20240403 | 162600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 11272 |
| 153 | 20240403 | 162500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20240403 | 162400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20240403 | 162300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20240403 | 162200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20240403 | 162100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20240403 | 162000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20240403 | 161900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20240403 | 161800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20240403 | 161700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20240403 | 161600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20240403 | 161500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20240403 | 161400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20240403 | 161300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20240403 | 161200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20240403 | 161100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20240403 | 161000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20240403 | 160900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20240403 | 160800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20240403 | 160700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20240403 | 160600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20240403 | 160500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20240403 | 160400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20240403 | 160300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20240403 | 160200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20240403 | 160100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20240403 | 160000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20240403 | 155900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20240403 | 155800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20240403 | 155700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20240403 | 155600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 11272 |
| 183 | 20240403 | 155500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20240403 | 155400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20240403 | 155300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20240403 | 155200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20240403 | 155100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20240403 | 155000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20240403 | 154900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20240403 | 154800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20240403 | 154700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20240403 | 154600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20240403 | 154500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20240403 | 154400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20240403 | 154300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20240403 | 154200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20240403 | 154100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20240403 | 154000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20240403 | 153900 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20240403 | 153800 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20240403 | 153700 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20240403 | 153600 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20240403 | 153500 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20240403 | 153400 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 205 | 20240403 | 153300 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 206 | 20240403 | 153200 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 207 | 20240403 | 153100 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 0 |
| 208 | 20240403 | 153000 | 1677582975 | 2575 | 2575 | 2575 | 2575 | 11272 |
| 209 | 20240403 | 152900 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 210 | 20240403 | 152800 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 211 | 20240403 | 152700 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 212 | 20240403 | 152600 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 213 | 20240403 | 152500 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 214 | 20240403 | 152400 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 215 | 20240403 | 152300 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 216 | 20240403 | 152200 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 217 | 20240403 | 152100 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 218 | 20240403 | 152000 | 1648557575 | 2545 | 2545 | 2545 | 2545 | 0 |
| 219 | 20240403 | 151900 | 1648557575 | 2545 | 2560 | 2565 | 2515 | 8556 |
| 220 | 20240403 | 151800 | 1626792585 | 2565 | 2565 | 2565 | 2560 | 2208 |
| 221 | 20240403 | 151700 | 1621138505 | 2565 | 2560 | 2565 | 2560 | 328 |
| 222 | 20240403 | 151600 | 1620298235 | 2565 | 2565 | 2565 | 2555 | 1985 |
| 223 | 20240403 | 151500 | 1615208085 | 2565 | 2570 | 2570 | 2555 | 1209 |
| 224 | 20240403 | 151400 | 1612109955 | 2570 | 2570 | 2570 | 2570 | 2 |
| 225 | 20240403 | 151300 | 1612104815 | 2570 | 2560 | 2570 | 2550 | 2340 |
| 226 | 20240403 | 151200 | 1606117160 | 2570 | 2565 | 2570 | 2560 | 1195 |
| 227 | 20240403 | 151100 | 1603050130 | 2570 | 2570 | 2575 | 2570 | 205 |
| 228 | 20240403 | 151000 | 1602522555 | 2575 | 2570 | 2575 | 2565 | 1347 |
| 229 | 20240403 | 150900 | 1599060450 | 2570 | 2570 | 2575 | 2570 | 3401 |
| 230 | 20240403 | 150800 | 1590311400 | 2575 | 2575 | 2575 | 2570 | 3657 |
| 231 | 20240403 | 150700 | 1580907670 | 2575 | 2575 | 2575 | 2565 | 4805 |
| 232 | 20240403 | 150600 | 1568546680 | 2575 | 2560 | 2575 | 2560 | 2054 |
| 233 | 20240403 | 150500 | 1563262360 | 2560 | 2555 | 2570 | 2545 | 4598 |
| 234 | 20240403 | 150400 | 1551476525 | 2560 | 2560 | 2560 | 2535 | 2174 |
| 235 | 20240403 | 150300 | 1545911125 | 2535 | 2510 | 2560 | 2510 | 12238 |
| 236 | 20240403 | 150200 | 1514926675 | 2510 | 2510 | 2510 | 2505 | 669 |
| 237 | 20240403 | 150100 | 1513248775 | 2510 | 2510 | 2510 | 2510 | 0 |
| 238 | 20240403 | 150000 | 1513248775 | 2510 | 2510 | 2510 | 2510 | 1 |
| 239 | 20240403 | 145900 | 1513246265 | 2505 | 2505 | 2510 | 2505 | 282 |
| 240 | 20240403 | 145800 | 1512539850 | 2505 | 2495 | 2505 | 2495 | 2 |
| 241 | 20240403 | 145700 | 1512534850 | 2505 | 2505 | 2505 | 2490 | 602 |
| 242 | 20240403 | 145600 | 1511034545 | 2495 | 2500 | 2500 | 2495 | 801 |
| 243 | 20240403 | 145500 | 1509035880 | 2500 | 2500 | 2500 | 2500 | 2100 |
| 244 | 20240403 | 145400 | 1503785880 | 2500 | 2500 | 2505 | 2500 | 661 |
| 245 | 20240403 | 145300 | 1502133080 | 2505 | 2505 | 2505 | 2505 | 1 |
| 246 | 20240403 | 145200 | 1502130575 | 2505 | 2510 | 2510 | 2490 | 1388 |
| 247 | 20240403 | 145100 | 1498664535 | 2490 | 2500 | 2500 | 2490 | 1245 |
| 248 | 20240403 | 145000 | 1495554260 | 2500 | 2505 | 2515 | 2495 | 1612 |
| 249 | 20240403 | 144900 | 1491521020 | 2515 | 2505 | 2515 | 2505 | 929 |
| 250 | 20240403 | 144800 | 1489193865 | 2515 | 2510 | 2515 | 2510 | 471 |
| 251 | 20240403 | 144700 | 1488011650 | 2510 | 2500 | 2510 | 2500 | 560 |
| 252 | 20240403 | 144600 | 1486611265 | 2500 | 2500 | 2500 | 2500 | 0 |
| 253 | 20240403 | 144500 | 1486611265 | 2500 | 2490 | 2500 | 2490 | 1097 |
| 254 | 20240403 | 144400 | 1483879725 | 2495 | 2510 | 2510 | 2495 | 44 |
| 255 | 20240403 | 144300 | 1483769930 | 2510 | 2500 | 2510 | 2500 | 45 |
| 256 | 20240403 | 144200 | 1483657295 | 2495 | 2495 | 2495 | 2485 | 408 |
| 257 | 20240403 | 144100 | 1482639680 | 2480 | 2490 | 2495 | 2480 | 1756 |
| 258 | 20240403 | 144000 | 1478275055 | 2490 | 2490 | 2490 | 2490 | 1283 |
| 259 | 20240403 | 143900 | 1475080385 | 2495 | 2495 | 2495 | 2490 | 585 |
| 260 | 20240403 | 143800 | 1473621810 | 2495 | 2510 | 2510 | 2495 | 2630 |
| 261 | 20240403 | 143700 | 1467048575 | 2510 | 2510 | 2510 | 2510 | 1 |
| 262 | 20240403 | 143600 | 1467046065 | 2515 | 2510 | 2515 | 2510 | 205 |
| 263 | 20240403 | 143500 | 1466531510 | 2510 | 2510 | 2510 | 2505 | 314 |
| 264 | 20240403 | 143400 | 1465744910 | 2505 | 2510 | 2510 | 2505 | 1046 |
| 265 | 20240403 | 143300 | 1463122330 | 2510 | 2510 | 2510 | 2510 | 831 |
| 266 | 20240403 | 143200 | 1461036520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 267 | 20240403 | 143100 | 1461036520 | 2520 | 2520 | 2520 | 2520 | 1 |
| 268 | 20240403 | 143000 | 1461034000 | 2505 | 2510 | 2520 | 2505 | 1192 |
| 269 | 20240403 | 142900 | 1458043635 | 2520 | 2515 | 2520 | 2510 | 62 |
| 270 | 20240403 | 142800 | 1457887965 | 2520 | 2520 | 2520 | 2520 | 0 |
| 271 | 20240403 | 142700 | 1457887965 | 2520 | 2520 | 2520 | 2520 | 0 |
| 272 | 20240403 | 142600 | 1457887965 | 2520 | 2520 | 2520 | 2520 | 1292 |
| 273 | 20240403 | 142500 | 1454632125 | 2525 | 2525 | 2525 | 2525 | 387 |
| 274 | 20240403 | 142400 | 1453654950 | 2520 | 2520 | 2530 | 2520 | 16 |
| 275 | 20240403 | 142300 | 1453614620 | 2530 | 2530 | 2530 | 2520 | 30 |
| 276 | 20240403 | 142200 | 1453538860 | 2525 | 2525 | 2530 | 2520 | 417 |
| 277 | 20240403 | 142100 | 1452485600 | 2535 | 2535 | 2535 | 2530 | 102 |
| 278 | 20240403 | 142000 | 1452227080 | 2540 | 2510 | 2540 | 2510 | 1360 |
| 279 | 20240403 | 141900 | 1448806825 | 2515 | 2515 | 2515 | 2515 | 11 |
| 280 | 20240403 | 141800 | 1448779160 | 2510 | 2510 | 2510 | 2510 | 160 |
| 281 | 20240403 | 141700 | 1448377560 | 2515 | 2515 | 2515 | 2515 | 3 |
| 282 | 20240403 | 141600 | 1448370015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 283 | 20240403 | 141500 | 1448370015 | 2515 | 2515 | 2515 | 2515 | 1 |
| 284 | 20240403 | 141400 | 1448367500 | 2515 | 2515 | 2515 | 2515 | 60 |
| 285 | 20240403 | 141300 | 1448216600 | 2515 | 2510 | 2515 | 2505 | 140 |
| 286 | 20240403 | 141200 | 1447865240 | 2515 | 2515 | 2515 | 2515 | 57 |
| 287 | 20240403 | 141100 | 1447721885 | 2515 | 2515 | 2515 | 2515 | 534 |
| 288 | 20240403 | 141000 | 1446378875 | 2515 | 2520 | 2520 | 2515 | 56 |
| 289 | 20240403 | 140900 | 1446237855 | 2520 | 2525 | 2525 | 2520 | 2 |
| 290 | 20240403 | 140800 | 1446232810 | 2525 | 2525 | 2525 | 2520 | 1553 |
| 291 | 20240403 | 140700 | 1442311635 | 2525 | 2525 | 2525 | 2525 | 100 |
| 292 | 20240403 | 140600 | 1442059135 | 2525 | 2525 | 2525 | 2525 | 510 |
| 293 | 20240403 | 140500 | 1440771385 | 2525 | 2530 | 2535 | 2525 | 948 |
| 294 | 20240403 | 140400 | 1438377665 | 2525 | 2525 | 2525 | 2525 | 0 |
| 295 | 20240403 | 140300 | 1438377665 | 2525 | 2525 | 2525 | 2525 | 0 |
| 296 | 20240403 | 140200 | 1438377665 | 2525 | 2525 | 2525 | 2525 | 20 |
| 297 | 20240403 | 140100 | 1438327165 | 2525 | 2535 | 2535 | 2525 | 858 |
| 298 | 20240403 | 140000 | 1436160185 | 2535 | 2540 | 2540 | 2530 | 389 |
| 299 | 20240403 | 135900 | 1435176000 | 2520 | 2520 | 2520 | 2520 | 1 |
| 300 | 20240403 | 135800 | 1435173480 | 2540 | 2525 | 2540 | 2520 | 1860 |
| 301 | 20240403 | 135700 | 1430484260 | 2525 | 2525 | 2525 | 2525 | 100 |
| 302 | 20240403 | 135600 | 1430231760 | 2540 | 2525 | 2540 | 2525 | 112 |
| 303 | 20240403 | 135500 | 1429948945 | 2540 | 2540 | 2540 | 2540 | 30 |
| 304 | 20240403 | 135400 | 1429872745 | 2555 | 2530 | 2555 | 2525 | 100 |
| 305 | 20240403 | 135300 | 1429617460 | 2555 | 2550 | 2560 | 2520 | 1268 |
| 306 | 20240403 | 135200 | 1426386795 | 2550 | 2540 | 2550 | 2540 | 2561 |
| 307 | 20240403 | 135100 | 1419867065 | 2540 | 2515 | 2540 | 2515 | 12099 |
| 308 | 20240403 | 135000 | 1389347635 | 2515 | 2515 | 2515 | 2515 | 1022 |
| 309 | 20240403 | 134900 | 1386777305 | 2515 | 2515 | 2515 | 2515 | 1 |
| 310 | 20240403 | 134800 | 1386774790 | 2510 | 2515 | 2515 | 2510 | 210 |
| 311 | 20240403 | 134700 | 1386247635 | 2515 | 2515 | 2515 | 2515 | 187 |
| 312 | 20240403 | 134600 | 1385777330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 313 | 20240403 | 134500 | 1385777330 | 2515 | 2500 | 2515 | 2500 | 154 |
| 314 | 20240403 | 134400 | 1385392290 | 2515 | 2515 | 2515 | 2515 | 3 |
| 315 | 20240403 | 134300 | 1385384745 | 2515 | 2505 | 2520 | 2500 | 2457 |
| 316 | 20240403 | 134200 | 1379217605 | 2505 | 2505 | 2505 | 2505 | 43 |
| 317 | 20240403 | 134100 | 1379109890 | 2505 | 2510 | 2510 | 2505 | 432 |
| 318 | 20240403 | 134000 | 1378025730 | 2510 | 2510 | 2510 | 2510 | 50 |
| 319 | 20240403 | 133900 | 1377900230 | 2510 | 2510 | 2510 | 2510 | 50 |
| 320 | 20240403 | 133800 | 1377774730 | 2510 | 2510 | 2510 | 2510 | 0 |
| 321 | 20240403 | 133700 | 1377774730 | 2510 | 2510 | 2510 | 2510 | 1 |
| 322 | 20240403 | 133600 | 1377772220 | 2515 | 2515 | 2515 | 2515 | 1 |
| 323 | 20240403 | 133500 | 1377769705 | 2505 | 2515 | 2515 | 2505 | 577 |
| 324 | 20240403 | 133400 | 1376324300 | 2515 | 2515 | 2520 | 2515 | 165 |
| 325 | 20240403 | 133300 | 1375909320 | 2505 | 2505 | 2505 | 2505 | 2875 |
| 326 | 20240403 | 133200 | 1368707445 | 2505 | 2520 | 2520 | 2505 | 3 |
| 327 | 20240403 | 133100 | 1368699910 | 2505 | 2505 | 2505 | 2505 | 0 |
| 328 | 20240403 | 133000 | 1368699910 | 2505 | 2505 | 2505 | 2505 | 84 |
| 329 | 20240403 | 132900 | 1368489490 | 2500 | 2515 | 2515 | 2500 | 2 |
| 330 | 20240403 | 132800 | 1368484475 | 2500 | 2495 | 2505 | 2495 | 52 |
| 331 | 20240403 | 132700 | 1368354230 | 2495 | 2500 | 2500 | 2490 | 2105 |
| 332 | 20240403 | 132600 | 1363098850 | 2505 | 2520 | 2520 | 2500 | 2687 |
| 333 | 20240403 | 132500 | 1356366200 | 2515 | 2515 | 2515 | 2515 | 286 |
| 334 | 20240403 | 132400 | 1355646910 | 2515 | 2540 | 2540 | 2515 | 768 |
| 335 | 20240403 | 132300 | 1353711635 | 2540 | 2540 | 2545 | 2520 | 1413 |
| 336 | 20240403 | 132200 | 1350143210 | 2545 | 2545 | 2550 | 2545 | 1120 |
| 337 | 20240403 | 132100 | 1347292805 | 2545 | 2535 | 2545 | 2535 | 938 |
| 338 | 20240403 | 132000 | 1344914695 | 2525 | 2560 | 2560 | 2520 | 9093 |
| 339 | 20240403 | 131900 | 1321870690 | 2540 | 2560 | 2570 | 2540 | 4402 |
| 340 | 20240403 | 131800 | 1310640625 | 2560 | 2565 | 2565 | 2560 | 1406 |
| 341 | 20240403 | 131700 | 1307034300 | 2565 | 2540 | 2565 | 2540 | 2966 |
| 342 | 20240403 | 131600 | 1299444045 | 2555 | 2550 | 2555 | 2550 | 76 |
| 343 | 20240403 | 131500 | 1299250045 | 2535 | 2535 | 2535 | 2535 | 1 |
| 344 | 20240403 | 131400 | 1299247510 | 2555 | 2555 | 2560 | 2555 | 1502 |
| 345 | 20240403 | 131300 | 1295409890 | 2560 | 2535 | 2560 | 2525 | 3097 |
| 346 | 20240403 | 131200 | 1287534565 | 2520 | 2540 | 2540 | 2520 | 987 |
| 347 | 20240403 | 131100 | 1285037920 | 2540 | 2570 | 2575 | 2540 | 77 |
| 348 | 20240403 | 131000 | 1284841065 | 2570 | 2590 | 2590 | 2545 | 2152 |
| 349 | 20240403 | 130900 | 1279322985 | 2590 | 2510 | 2590 | 2510 | 7590 |
| 350 | 20240403 | 130800 | 1259910400 | 2510 | 2520 | 2520 | 2510 | 926 |
| 351 | 20240403 | 130700 | 1257580410 | 2520 | 2520 | 2520 | 2520 | 460 |
| 352 | 20240403 | 130600 | 1256421210 | 2520 | 2510 | 2520 | 2510 | 170 |
| 353 | 20240403 | 130500 | 1255994130 | 2500 | 2500 | 2530 | 2500 | 1002 |
| 354 | 20240403 | 130400 | 1253488695 | 2535 | 2560 | 2565 | 2520 | 3594 |
| 355 | 20240403 | 130300 | 1244304340 | 2560 | 2505 | 2560 | 2505 | 4794 |
| 356 | 20240403 | 130200 | 1232139800 | 2500 | 2500 | 2500 | 2500 | 300 |
| 357 | 20240403 | 130100 | 1231389800 | 2505 | 2500 | 2505 | 2490 | 471 |
| 358 | 20240403 | 130000 | 1230214680 | 2500 | 2500 | 2500 | 2500 | 820 |
| 359 | 20240403 | 125900 | 1228164680 | 2505 | 2505 | 2505 | 2505 | 110 |
| 360 | 20240403 | 125800 | 1227889130 | 2505 | 2500 | 2505 | 2500 | 203 |
| 361 | 20240403 | 125700 | 1227380630 | 2505 | 2500 | 2505 | 2495 | 2139 |
| 362 | 20240403 | 125600 | 1222030935 | 2500 | 2500 | 2500 | 2500 | 52 |
| 363 | 20240403 | 125500 | 1221900935 | 2490 | 2490 | 2490 | 2490 | 1403 |
| 364 | 20240403 | 125400 | 1218407465 | 2490 | 2480 | 2490 | 2480 | 918 |
| 365 | 20240403 | 125300 | 1216130615 | 2475 | 2465 | 2475 | 2465 | 249 |
| 366 | 20240403 | 125200 | 1215516380 | 2455 | 2485 | 2485 | 2455 | 2221 |
| 367 | 20240403 | 125100 | 1210049800 | 2485 | 2495 | 2500 | 2485 | 1131 |
| 368 | 20240403 | 125000 | 1207235790 | 2495 | 2500 | 2505 | 2495 | 1525 |
| 369 | 20240403 | 124900 | 1203419885 | 2500 | 2515 | 2515 | 2500 | 196 |
| 370 | 20240403 | 124800 | 1202928620 | 2515 | 2515 | 2520 | 2515 | 1170 |
| 371 | 20240403 | 124700 | 1199985670 | 2545 | 2540 | 2550 | 2515 | 5341 |
| 372 | 20240403 | 124600 | 1186410305 | 2525 | 2490 | 2550 | 2490 | 12413 |
| 373 | 20240403 | 124500 | 1155160695 | 2490 | 2480 | 2490 | 2480 | 2257 |
| 374 | 20240403 | 124400 | 1149561400 | 2480 | 2485 | 2485 | 2480 | 255 |
| 375 | 20240403 | 124300 | 1148927745 | 2485 | 2480 | 2490 | 2480 | 27 |
| 376 | 20240403 | 124200 | 1148860645 | 2480 | 2490 | 2490 | 2480 | 23 |
| 377 | 20240403 | 124100 | 1148803470 | 2495 | 2470 | 2500 | 2470 | 8755 |
| 378 | 20240403 | 124000 | 1127085100 | 2470 | 2455 | 2470 | 2455 | 2669 |
| 379 | 20240403 | 123900 | 1120517555 | 2455 | 2445 | 2455 | 2445 | 2128 |
| 380 | 20240403 | 123800 | 1115302365 | 2445 | 2430 | 2445 | 2430 | 97 |
| 381 | 20240403 | 123700 | 1115066150 | 2425 | 2440 | 2445 | 2425 | 405 |
| 382 | 20240403 | 123600 | 1114083805 | 2445 | 2450 | 2450 | 2435 | 1130 |
| 383 | 20240403 | 123500 | 1111320985 | 2450 | 2420 | 2450 | 2420 | 3413 |
| 384 | 20240403 | 123400 | 1103015030 | 2420 | 2415 | 2420 | 2415 | 152 |
| 385 | 20240403 | 123300 | 1102647945 | 2415 | 2415 | 2415 | 2415 | 0 |
| 386 | 20240403 | 123200 | 1102647945 | 2415 | 2415 | 2415 | 2415 | 500 |
| 387 | 20240403 | 123100 | 1101440445 | 2415 | 2410 | 2415 | 2410 | 2122 |
| 388 | 20240403 | 123000 | 1096315835 | 2410 | 2410 | 2410 | 2410 | 4 |
| 389 | 20240403 | 122900 | 1096306195 | 2415 | 2410 | 2415 | 2410 | 2 |
| 390 | 20240403 | 122800 | 1096301370 | 2405 | 2405 | 2410 | 2405 | 297 |
| 391 | 20240403 | 122700 | 1095586585 | 2415 | 2415 | 2415 | 2415 | 0 |
| 392 | 20240403 | 122600 | 1095586585 | 2415 | 2410 | 2415 | 2410 | 36 |
| 393 | 20240403 | 122500 | 1095499780 | 2415 | 2405 | 2415 | 2405 | 149 |
| 394 | 20240403 | 122400 | 1095140120 | 2400 | 2400 | 2400 | 2400 | 168 |
| 395 | 20240403 | 122300 | 1094736920 | 2400 | 2395 | 2400 | 2395 | 24 |
| 396 | 20240403 | 122200 | 1094679325 | 2400 | 2400 | 2400 | 2400 | 0 |
| 397 | 20240403 | 122100 | 1094679325 | 2400 | 2400 | 2400 | 2400 | 479 |
| 398 | 20240403 | 122000 | 1093529725 | 2400 | 2410 | 2410 | 2400 | 2221 |
| 399 | 20240403 | 121900 | 1088189435 | 2410 | 2410 | 2410 | 2410 | 0 |
| 400 | 20240403 | 121800 | 1088189435 | 2410 | 2410 | 2410 | 2410 | 59 |
| 401 | 20240403 | 121700 | 1088047245 | 2415 | 2415 | 2415 | 2400 | 57 |
| 402 | 20240403 | 121600 | 1087909625 | 2415 | 2410 | 2415 | 2410 | 21 |
| 403 | 20240403 | 121500 | 1087858995 | 2415 | 2415 | 2415 | 2415 | 0 |
| 404 | 20240403 | 121400 | 1087858995 | 2415 | 2405 | 2415 | 2405 | 11 |
| 405 | 20240403 | 121300 | 1087832490 | 2410 | 2400 | 2410 | 2400 | 195 |
| 406 | 20240403 | 121200 | 1087362775 | 2405 | 2405 | 2405 | 2400 | 6436 |
| 407 | 20240403 | 121100 | 1071916275 | 2405 | 2405 | 2405 | 2400 | 3200 |
| 408 | 20240403 | 121000 | 1064234145 | 2410 | 2400 | 2410 | 2400 | 501 |
| 409 | 20240403 | 120900 | 1063028585 | 2410 | 2410 | 2410 | 2405 | 47 |
| 410 | 20240403 | 120800 | 1062915465 | 2410 | 2410 | 2410 | 2390 | 943 |
| 411 | 20240403 | 120700 | 1060653435 | 2410 | 2400 | 2410 | 2400 | 316 |
| 412 | 20240403 | 120600 | 1059894980 | 2400 | 2415 | 2415 | 2390 | 363 |
| 413 | 20240403 | 120500 | 1059024560 | 2415 | 2390 | 2415 | 2390 | 920 |
| 414 | 20240403 | 120400 | 1056819455 | 2390 | 2385 | 2390 | 2380 | 393 |
| 415 | 20240403 | 120300 | 1055882150 | 2385 | 2400 | 2400 | 2385 | 3905 |
| 416 | 20240403 | 120200 | 1046558110 | 2400 | 2425 | 2425 | 2400 | 7705 |
| 417 | 20240403 | 120100 | 1027962115 | 2425 | 2420 | 2425 | 2410 | 2415 |
| 418 | 20240403 | 120000 | 1022129465 | 2420 | 2420 | 2420 | 2400 | 8359 |
| 419 | 20240403 | 115900 | 1001964540 | 2425 | 2440 | 2445 | 2405 | 12268 |
| 420 | 20240403 | 115800 | 972281770 | 2435 | 2525 | 2535 | 2430 | 18680 |
| 421 | 20240403 | 115700 | 925965845 | 2510 | 2505 | 2640 | 2500 | 67836 |
| 422 | 20240403 | 115600 | 751851905 | 2505 | 2495 | 2505 | 2495 | 2134 |
| 423 | 20240403 | 115500 | 746515825 | 2495 | 2490 | 2495 | 2490 | 202 |
| 424 | 20240403 | 115400 | 746012835 | 2495 | 2490 | 2495 | 2490 | 143 |
| 425 | 20240403 | 115300 | 745656710 | 2490 | 2500 | 2500 | 2485 | 274 |
| 426 | 20240403 | 115200 | 744973415 | 2500 | 2485 | 2500 | 2485 | 134 |
| 427 | 20240403 | 115100 | 744639885 | 2480 | 2480 | 2480 | 2480 | 195 |
| 428 | 20240403 | 115000 | 744156285 | 2485 | 2475 | 2490 | 2475 | 155 |
| 429 | 20240403 | 114900 | 743771855 | 2480 | 2480 | 2480 | 2480 | 4 |
| 430 | 20240403 | 114800 | 743761935 | 2465 | 2480 | 2480 | 2465 | 614 |
| 431 | 20240403 | 114700 | 742245895 | 2500 | 2500 | 2500 | 2500 | 1 |
| 432 | 20240403 | 114600 | 742243395 | 2480 | 2480 | 2515 | 2480 | 873 |
| 433 | 20240403 | 114500 | 740055665 | 2465 | 2480 | 2495 | 2465 | 2545 |
| 434 | 20240403 | 114400 | 733745310 | 2495 | 2490 | 2495 | 2475 | 643 |
| 435 | 20240403 | 114300 | 732143615 | 2475 | 2510 | 2515 | 2475 | 3925 |
| 436 | 20240403 | 114200 | 722345695 | 2515 | 2525 | 2525 | 2500 | 3221 |
| 437 | 20240403 | 114100 | 714232595 | 2525 | 2485 | 2535 | 2485 | 14617 |
| 438 | 20240403 | 114000 | 677545595 | 2480 | 2475 | 2480 | 2475 | 1141 |
| 439 | 20240403 | 113900 | 674716665 | 2480 | 2465 | 2480 | 2465 | 2412 |
| 440 | 20240403 | 113800 | 668762645 | 2465 | 2470 | 2480 | 2450 | 2797 |
| 441 | 20240403 | 113700 | 661858040 | 2480 | 2470 | 2480 | 2450 | 2790 |
| 442 | 20240403 | 113600 | 654980920 | 2470 | 2445 | 2470 | 2440 | 3579 |
| 443 | 20240403 | 113500 | 646197065 | 2445 | 2370 | 2445 | 2370 | 6185 |
| 444 | 20240403 | 113400 | 631324760 | 2370 | 2365 | 2370 | 2350 | 1386 |
| 445 | 20240403 | 113300 | 628058020 | 2370 | 2375 | 2375 | 2370 | 416 |
| 446 | 20240403 | 113200 | 627070420 | 2375 | 2370 | 2375 | 2370 | 637 |
| 447 | 20240403 | 113100 | 625560115 | 2370 | 2370 | 2370 | 2370 | 1 |
| 448 | 20240403 | 113000 | 625557745 | 2375 | 2375 | 2375 | 2375 | 0 |
| 449 | 20240403 | 112900 | 625557745 | 2375 | 2370 | 2375 | 2355 | 3867 |
| 450 | 20240403 | 112800 | 616429265 | 2370 | 2370 | 2370 | 2370 | 0 |
| 451 | 20240403 | 112700 | 616429265 | 2370 | 2370 | 2370 | 2370 | 208 |
| 452 | 20240403 | 112600 | 615936305 | 2370 | 2375 | 2375 | 2370 | 18 |
| 453 | 20240403 | 112500 | 615893600 | 2380 | 2375 | 2380 | 2375 | 55 |
| 454 | 20240403 | 112400 | 615762725 | 2380 | 2375 | 2380 | 2370 | 21 |
| 455 | 20240403 | 112300 | 615712940 | 2360 | 2385 | 2385 | 2360 | 548 |
| 456 | 20240403 | 112200 | 614414315 | 2410 | 2410 | 2410 | 2410 | 0 |
| 457 | 20240403 | 112100 | 614414315 | 2410 | 2410 | 2410 | 2410 | 0 |
| 458 | 20240403 | 112000 | 614414315 | 2410 | 2410 | 2410 | 2410 | 0 |
| 459 | 20240403 | 111900 | 614414315 | 2410 | 2410 | 2410 | 2410 | 304 |
| 460 | 20240403 | 111800 | 613681675 | 2415 | 2400 | 2420 | 2400 | 736 |
| 461 | 20240403 | 111700 | 611908645 | 2405 | 2370 | 2405 | 2370 | 939 |
| 462 | 20240403 | 111600 | 609662860 | 2380 | 2365 | 2380 | 2365 | 664 |
| 463 | 20240403 | 111500 | 608087230 | 2370 | 2370 | 2370 | 2370 | 23 |
| 464 | 20240403 | 111400 | 608032720 | 2365 | 2365 | 2365 | 2365 | 102 |
| 465 | 20240403 | 111300 | 607791490 | 2355 | 2360 | 2360 | 2355 | 286 |
| 466 | 20240403 | 111200 | 607117945 | 2355 | 2370 | 2370 | 2355 | 1503 |
| 467 | 20240403 | 111100 | 603574870 | 2360 | 2370 | 2370 | 2360 | 504 |
| 468 | 20240403 | 111000 | 602382915 | 2365 | 2370 | 2370 | 2365 | 7 |
| 469 | 20240403 | 110900 | 602366335 | 2375 | 2380 | 2380 | 2360 | 2746 |
| 470 | 20240403 | 110800 | 595876320 | 2380 | 2380 | 2380 | 2380 | 22 |
| 471 | 20240403 | 110700 | 595823960 | 2390 | 2380 | 2390 | 2380 | 31 |
| 472 | 20240403 | 110600 | 595750170 | 2385 | 2385 | 2385 | 2385 | 0 |
| 473 | 20240403 | 110500 | 595750170 | 2385 | 2385 | 2385 | 2385 | 90 |
| 474 | 20240403 | 110400 | 595535520 | 2385 | 2390 | 2390 | 2385 | 85 |
| 475 | 20240403 | 110300 | 595332475 | 2390 | 2390 | 2390 | 2390 | 484 |
| 476 | 20240403 | 110200 | 594175715 | 2390 | 2390 | 2390 | 2390 | 51 |
| 477 | 20240403 | 110100 | 594053825 | 2395 | 2395 | 2395 | 2395 | 623 |
| 478 | 20240403 | 110000 | 592561740 | 2395 | 2395 | 2395 | 2395 | 0 |
| 479 | 20240403 | 105900 | 592561740 | 2395 | 2395 | 2395 | 2395 | 450 |
| 480 | 20240403 | 105800 | 591483990 | 2395 | 2395 | 2395 | 2395 | 427 |
| 481 | 20240403 | 105700 | 590461325 | 2395 | 2400 | 2400 | 2395 | 244 |
| 482 | 20240403 | 105600 | 589876920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 483 | 20240403 | 105500 | 589876920 | 2400 | 2400 | 2400 | 2400 | 61 |
| 484 | 20240403 | 105400 | 589730520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 485 | 20240403 | 105300 | 589730520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 486 | 20240403 | 105200 | 589730520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 487 | 20240403 | 105100 | 589730520 | 2400 | 2405 | 2405 | 2400 | 5 |
| 488 | 20240403 | 105000 | 589718510 | 2390 | 2390 | 2390 | 2390 | 0 |
| 489 | 20240403 | 104900 | 589718510 | 2390 | 2395 | 2395 | 2390 | 15 |
| 490 | 20240403 | 104800 | 589682625 | 2410 | 2395 | 2410 | 2395 | 4 |
| 491 | 20240403 | 104700 | 589673000 | 2390 | 2410 | 2410 | 2390 | 68 |
| 492 | 20240403 | 104600 | 589509615 | 2410 | 2410 | 2410 | 2410 | 72 |
| 493 | 20240403 | 104500 | 589336095 | 2415 | 2390 | 2415 | 2390 | 436 |
| 494 | 20240403 | 104400 | 588293230 | 2385 | 2385 | 2385 | 2385 | 2 |
| 495 | 20240403 | 104300 | 588288460 | 2385 | 2390 | 2390 | 2385 | 117 |
| 496 | 20240403 | 104200 | 588008915 | 2390 | 2390 | 2390 | 2390 | 3 |
| 497 | 20240403 | 104100 | 588001745 | 2390 | 2375 | 2390 | 2375 | 228 |
| 498 | 20240403 | 104000 | 587459230 | 2380 | 2375 | 2380 | 2360 | 1646 |
| 499 | 20240403 | 103900 | 583562150 | 2375 | 2375 | 2375 | 2375 | 600 |
| 500 | 20240403 | 103800 | 582137150 | 2375 | 2375 | 2380 | 2375 | 612 |
| 501 | 20240403 | 103700 | 580683645 | 2375 | 2380 | 2380 | 2375 | 634 |
| 502 | 20240403 | 103600 | 579175380 | 2375 | 2385 | 2385 | 2375 | 1000 |
| 503 | 20240403 | 103500 | 576797695 | 2390 | 2380 | 2390 | 2380 | 27 |
| 504 | 20240403 | 103400 | 576733175 | 2380 | 2390 | 2390 | 2380 | 73 |
| 505 | 20240403 | 103300 | 576558925 | 2390 | 2405 | 2420 | 2390 | 1540 |
| 506 | 20240403 | 103200 | 572869990 | 2425 | 2415 | 2425 | 2400 | 407 |
| 507 | 20240403 | 103100 | 571892250 | 2415 | 2415 | 2415 | 2415 | 1 |
| 508 | 20240403 | 103000 | 571889835 | 2430 | 2430 | 2430 | 2430 | 0 |
| 509 | 20240403 | 102900 | 571889835 | 2430 | 2430 | 2430 | 2430 | 0 |
| 510 | 20240403 | 102800 | 571889835 | 2430 | 2430 | 2430 | 2430 | 14 |
| 511 | 20240403 | 102700 | 571855815 | 2415 | 2415 | 2430 | 2415 | 20 |
| 512 | 20240403 | 102600 | 571807455 | 2420 | 2420 | 2420 | 2420 | 92 |
| 513 | 20240403 | 102500 | 571584815 | 2420 | 2420 | 2420 | 2420 | 36 |
| 514 | 20240403 | 102400 | 571497695 | 2420 | 2420 | 2420 | 2420 | 18 |
| 515 | 20240403 | 102300 | 571454135 | 2430 | 2430 | 2430 | 2425 | 26 |
| 516 | 20240403 | 102200 | 571391045 | 2415 | 2415 | 2415 | 2415 | 1 |
| 517 | 20240403 | 102100 | 571388630 | 2415 | 2420 | 2420 | 2415 | 5 |
| 518 | 20240403 | 102000 | 571376550 | 2415 | 2400 | 2415 | 2400 | 291 |
| 519 | 20240403 | 101900 | 570677100 | 2400 | 2400 | 2415 | 2400 | 351 |
| 520 | 20240403 | 101800 | 569834660 | 2400 | 2405 | 2405 | 2400 | 95 |
| 521 | 20240403 | 101700 | 569606620 | 2405 | 2435 | 2435 | 2400 | 2407 |
| 522 | 20240403 | 101600 | 563805330 | 2435 | 2435 | 2435 | 2435 | 35 |
| 523 | 20240403 | 101500 | 563720105 | 2455 | 2455 | 2455 | 2455 | 225 |
| 524 | 20240403 | 101400 | 563167730 | 2435 | 2455 | 2455 | 2435 | 600 |
| 525 | 20240403 | 101300 | 561699520 | 2455 | 2455 | 2455 | 2455 | 12 |
| 526 | 20240403 | 101200 | 561670060 | 2455 | 2455 | 2455 | 2455 | 109 |
| 527 | 20240403 | 101100 | 561402465 | 2450 | 2450 | 2450 | 2450 | 166 |
| 528 | 20240403 | 101000 | 560995765 | 2450 | 2435 | 2450 | 2435 | 627 |
| 529 | 20240403 | 100900 | 559459795 | 2450 | 2410 | 2460 | 2410 | 3235 |
| 530 | 20240403 | 100800 | 551565515 | 2410 | 2410 | 2410 | 2410 | 197 |
| 531 | 20240403 | 100700 | 551090745 | 2410 | 2410 | 2410 | 2410 | 679 |
| 532 | 20240403 | 100600 | 549454355 | 2410 | 2410 | 2410 | 2410 | 30 |
| 533 | 20240403 | 100500 | 549382055 | 2410 | 2430 | 2430 | 2410 | 372 |
| 534 | 20240403 | 100400 | 548484635 | 2430 | 2425 | 2430 | 2425 | 681 |
| 535 | 20240403 | 100300 | 546831855 | 2430 | 2425 | 2430 | 2425 | 60 |
| 536 | 20240403 | 100200 | 546686325 | 2425 | 2420 | 2425 | 2410 | 2101 |
| 537 | 20240403 | 100100 | 541592165 | 2425 | 2410 | 2430 | 2410 | 603 |
| 538 | 20240403 | 100000 | 540129100 | 2410 | 2415 | 2420 | 2410 | 276 |
| 539 | 20240403 | 095900 | 539461540 | 2415 | 2415 | 2415 | 2415 | 0 |
| 540 | 20240403 | 095800 | 539461540 | 2415 | 2415 | 2415 | 2415 | 500 |
| 541 | 20240403 | 095700 | 538254040 | 2415 | 2415 | 2415 | 2415 | 150 |
| 542 | 20240403 | 095600 | 537891790 | 2415 | 2415 | 2415 | 2415 | 10 |
| 543 | 20240403 | 095500 | 537867640 | 2420 | 2405 | 2420 | 2400 | 960 |
| 544 | 20240403 | 095400 | 535555675 | 2415 | 2410 | 2415 | 2410 | 554 |
| 545 | 20240403 | 095300 | 534220120 | 2410 | 2425 | 2425 | 2410 | 1644 |
| 546 | 20240403 | 095200 | 530248940 | 2430 | 2440 | 2440 | 2430 | 634 |
| 547 | 20240403 | 095100 | 528708050 | 2430 | 2430 | 2430 | 2430 | 300 |
| 548 | 20240403 | 095000 | 527979050 | 2430 | 2435 | 2435 | 2430 | 854 |
| 549 | 20240403 | 094900 | 525902860 | 2435 | 2435 | 2435 | 2435 | 209 |
| 550 | 20240403 | 094800 | 525393945 | 2440 | 2460 | 2460 | 2440 | 1791 |
| 551 | 20240403 | 094700 | 521014355 | 2465 | 2470 | 2470 | 2465 | 327 |
| 552 | 20240403 | 094600 | 520207775 | 2475 | 2475 | 2475 | 2475 | 2 |
| 553 | 20240403 | 094500 | 520202825 | 2465 | 2470 | 2475 | 2465 | 1301 |
| 554 | 20240403 | 094400 | 516994740 | 2465 | 2465 | 2465 | 2465 | 0 |
| 555 | 20240403 | 094300 | 516994740 | 2465 | 2465 | 2475 | 2465 | 1262 |
| 556 | 20240403 | 094200 | 513882910 | 2475 | 2475 | 2475 | 2475 | 826 |
| 557 | 20240403 | 094100 | 511838560 | 2475 | 2480 | 2480 | 2475 | 127 |
| 558 | 20240403 | 094000 | 511524220 | 2480 | 2475 | 2480 | 2475 | 888 |
| 559 | 20240403 | 093900 | 509326360 | 2475 | 2465 | 2475 | 2465 | 614 |
| 560 | 20240403 | 093800 | 507809145 | 2460 | 2465 | 2465 | 2460 | 605 |
| 561 | 20240403 | 093700 | 506318985 | 2465 | 2445 | 2465 | 2440 | 2643 |
| 562 | 20240403 | 093600 | 499847090 | 2440 | 2440 | 2445 | 2430 | 3459 |
| 563 | 20240403 | 093500 | 491421160 | 2440 | 2440 | 2440 | 2440 | 796 |
| 564 | 20240403 | 093400 | 489478920 | 2445 | 2430 | 2445 | 2430 | 219 |
| 565 | 20240403 | 093300 | 488946705 | 2435 | 2445 | 2445 | 2435 | 40 |
| 566 | 20240403 | 093200 | 488849155 | 2445 | 2435 | 2445 | 2430 | 284 |
| 567 | 20240403 | 093100 | 488158920 | 2445 | 2445 | 2445 | 2445 | 0 |
| 568 | 20240403 | 093000 | 488158920 | 2445 | 2445 | 2455 | 2445 | 1486 |
| 569 | 20240403 | 092900 | 484525640 | 2460 | 2445 | 2460 | 2445 | 396 |
| 570 | 20240403 | 092800 | 483556050 | 2430 | 2445 | 2445 | 2430 | 543 |
| 571 | 20240403 | 092700 | 482234845 | 2445 | 2430 | 2445 | 2430 | 567 |
| 572 | 20240403 | 092600 | 480855870 | 2430 | 2445 | 2445 | 2430 | 2696 |
| 573 | 20240403 | 092500 | 474272335 | 2445 | 2470 | 2470 | 2445 | 245 |
| 574 | 20240403 | 092400 | 473671395 | 2445 | 2505 | 2505 | 2430 | 7857 |
| 575 | 20240403 | 092300 | 454373575 | 2485 | 2490 | 2515 | 2475 | 9006 |
| 576 | 20240403 | 092200 | 431826975 | 2475 | 2440 | 2515 | 2435 | 10996 |
| 577 | 20240403 | 092100 | 404748845 | 2440 | 2430 | 2440 | 2425 | 2773 |
| 578 | 20240403 | 092000 | 398013540 | 2425 | 2420 | 2450 | 2405 | 20063 |
| 579 | 20240403 | 091900 | 349420030 | 2420 | 2455 | 2455 | 2420 | 5992 |
| 580 | 20240403 | 091800 | 334803180 | 2460 | 2470 | 2470 | 2460 | 3895 |
| 581 | 20240403 | 091700 | 325213890 | 2470 | 2480 | 2485 | 2460 | 9947 |
| 582 | 20240403 | 091600 | 300651255 | 2485 | 2480 | 2485 | 2480 | 818 |
| 583 | 20240403 | 091500 | 298620970 | 2485 | 2515 | 2515 | 2485 | 4438 |
| 584 | 20240403 | 091400 | 287579435 | 2515 | 2505 | 2515 | 2490 | 1609 |
| 585 | 20240403 | 091300 | 283561625 | 2520 | 2525 | 2535 | 2500 | 12063 |
| 586 | 20240403 | 091200 | 253216950 | 2530 | 2545 | 2550 | 2520 | 17687 |
| 587 | 20240403 | 091100 | 208344505 | 2545 | 2475 | 2570 | 2475 | 29200 |
| 588 | 20240403 | 091000 | 134938125 | 2475 | 2465 | 2475 | 2465 | 1622 |
| 589 | 20240403 | 090900 | 130934050 | 2465 | 2460 | 2465 | 2455 | 932 |
| 590 | 20240403 | 090800 | 128637285 | 2465 | 2450 | 2465 | 2450 | 2059 |
| 591 | 20240403 | 090700 | 123580590 | 2440 | 2435 | 2440 | 2435 | 511 |
| 592 | 20240403 | 090600 | 122336230 | 2440 | 2450 | 2450 | 2440 | 1882 |
| 593 | 20240403 | 090500 | 117744140 | 2455 | 2460 | 2475 | 2435 | 5730 |
| 594 | 20240403 | 090400 | 103733210 | 2460 | 2455 | 2480 | 2450 | 3699 |
| 595 | 20240403 | 090300 | 94626915 | 2450 | 2440 | 2450 | 2435 | 4859 |
| 596 | 20240403 | 090200 | 82771425 | 2435 | 2430 | 2435 | 2425 | 8458 |
| 597 | 20240403 | 090100 | 62206125 | 2440 | 2445 | 2445 | 2430 | 12942 |
| 598 | 20240403 | 090000 | 30639415 | 2450 | 2480 | 2480 | 2450 | 12188 |