30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 190500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 3 | 20240402 | 190400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20240402 | 190300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20240402 | 190200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20240402 | 190100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20240402 | 190000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20240402 | 185900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20240402 | 185800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20240402 | 185700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20240402 | 185600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20240402 | 185500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20240402 | 185400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20240402 | 185300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20240402 | 185200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20240402 | 185100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20240402 | 185000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20240402 | 184900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20240402 | 184800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20240402 | 184700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20240402 | 184600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20240402 | 184500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20240402 | 184400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20240402 | 184300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20240402 | 184200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20240402 | 184100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20240402 | 184000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20240402 | 183900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20240402 | 183800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20240402 | 183700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20240402 | 183600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20240402 | 183500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 33 | 20240402 | 183400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20240402 | 183300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20240402 | 183200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20240402 | 183100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20240402 | 183000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20240402 | 182900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20240402 | 182800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20240402 | 182700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20240402 | 182600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20240402 | 182500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20240402 | 182400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20240402 | 182300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20240402 | 182200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20240402 | 182100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20240402 | 182000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20240402 | 181900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20240402 | 181800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20240402 | 181700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20240402 | 181600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20240402 | 181500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20240402 | 181400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20240402 | 181300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20240402 | 181200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20240402 | 181100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20240402 | 181000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20240402 | 180900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20240402 | 180800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20240402 | 180700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20240402 | 180600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20240402 | 180500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 63 | 20240402 | 180400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20240402 | 180300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20240402 | 180200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20240402 | 180100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20240402 | 180000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20240402 | 175900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20240402 | 175800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20240402 | 175700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20240402 | 175600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20240402 | 175500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20240402 | 175400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20240402 | 175300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20240402 | 175200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20240402 | 175100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20240402 | 175000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20240402 | 174900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20240402 | 174800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20240402 | 174700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20240402 | 174600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20240402 | 174500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20240402 | 174400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20240402 | 174300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20240402 | 174200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20240402 | 174100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20240402 | 174000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20240402 | 173900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20240402 | 173800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20240402 | 173700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20240402 | 173600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20240402 | 173500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 93 | 20240402 | 173400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20240402 | 173300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20240402 | 173200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20240402 | 173100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20240402 | 173000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20240402 | 172900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20240402 | 172800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20240402 | 172700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20240402 | 172600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20240402 | 172500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20240402 | 172400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20240402 | 172300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20240402 | 172200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20240402 | 172100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20240402 | 172000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20240402 | 171900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20240402 | 171800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20240402 | 171700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20240402 | 171600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20240402 | 171500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20240402 | 171400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20240402 | 171300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20240402 | 171200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20240402 | 171100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20240402 | 171000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20240402 | 170900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20240402 | 170800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20240402 | 170700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20240402 | 170600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20240402 | 170500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 123 | 20240402 | 170400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20240402 | 170300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20240402 | 170200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20240402 | 170100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20240402 | 170000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20240402 | 165900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20240402 | 165800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20240402 | 165700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20240402 | 165600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20240402 | 165500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20240402 | 165400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20240402 | 165300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20240402 | 165200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20240402 | 165100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20240402 | 165000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20240402 | 164900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20240402 | 164800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20240402 | 164700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20240402 | 164600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20240402 | 164500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20240402 | 164400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20240402 | 164300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20240402 | 164200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20240402 | 164100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20240402 | 164000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20240402 | 163900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20240402 | 163800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20240402 | 163700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20240402 | 163600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20240402 | 163500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 153 | 20240402 | 163400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20240402 | 163300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20240402 | 163200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20240402 | 163100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20240402 | 163000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20240402 | 162900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20240402 | 162800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20240402 | 162700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20240402 | 162600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20240402 | 162500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20240402 | 162400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20240402 | 162300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20240402 | 162200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20240402 | 162100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20240402 | 162000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20240402 | 161900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20240402 | 161800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20240402 | 161700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20240402 | 161600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20240402 | 161500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20240402 | 161400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20240402 | 161300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20240402 | 161200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20240402 | 161100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20240402 | 161000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20240402 | 160900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20240402 | 160800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20240402 | 160700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20240402 | 160600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20240402 | 160500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 183 | 20240402 | 160400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20240402 | 160300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20240402 | 160200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20240402 | 160100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20240402 | 160000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20240402 | 155900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20240402 | 155800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20240402 | 155700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20240402 | 155600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20240402 | 155500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20240402 | 155400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20240402 | 155300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20240402 | 155200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20240402 | 155100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20240402 | 155000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20240402 | 154900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20240402 | 154800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20240402 | 154700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20240402 | 154600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20240402 | 154500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20240402 | 154400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20240402 | 154300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20240402 | 154200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20240402 | 154100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20240402 | 154000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20240402 | 153900 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20240402 | 153800 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20240402 | 153700 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20240402 | 153600 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20240402 | 153500 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 213 | 20240402 | 153400 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20240402 | 153300 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20240402 | 153200 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20240402 | 153100 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20240402 | 153000 | 2013240960 | 3690 | 3690 | 3690 | 3690 | 3440 |
| 218 | 20240402 | 152900 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20240402 | 152800 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20240402 | 152700 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20240402 | 152600 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20240402 | 152500 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20240402 | 152400 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 224 | 20240402 | 152300 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 225 | 20240402 | 152200 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 226 | 20240402 | 152100 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 227 | 20240402 | 152000 | 2000547360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 228 | 20240402 | 151900 | 2000547360 | 3695 | 3690 | 3695 | 3690 | 411 |
| 229 | 20240402 | 151800 | 1999030585 | 3695 | 3695 | 3695 | 3695 | 210 |
| 230 | 20240402 | 151700 | 1998254635 | 3695 | 3695 | 3695 | 3690 | 59 |
| 231 | 20240402 | 151600 | 1998036635 | 3690 | 3690 | 3690 | 3690 | 500 |
| 232 | 20240402 | 151500 | 1996191635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20240402 | 151400 | 1996191635 | 3690 | 3690 | 3690 | 3690 | 545 |
| 234 | 20240402 | 151300 | 1994180585 | 3690 | 3690 | 3695 | 3690 | 1630 |
| 235 | 20240402 | 151200 | 1988163260 | 3690 | 3690 | 3690 | 3690 | 2 |
| 236 | 20240402 | 151100 | 1988155880 | 3690 | 3685 | 3690 | 3685 | 258 |
| 237 | 20240402 | 151000 | 1987204860 | 3685 | 3690 | 3690 | 3685 | 1173 |
| 238 | 20240402 | 150900 | 1982877355 | 3690 | 3695 | 3695 | 3690 | 58 |
| 239 | 20240402 | 150800 | 1982663330 | 3695 | 3695 | 3695 | 3685 | 56 |
| 240 | 20240402 | 150700 | 1982456420 | 3695 | 3695 | 3695 | 3685 | 4431 |
| 241 | 20240402 | 150600 | 1966083975 | 3690 | 3685 | 3690 | 3685 | 981 |
| 242 | 20240402 | 150500 | 1962467055 | 3685 | 3690 | 3690 | 3685 | 50 |
| 243 | 20240402 | 150400 | 1962282565 | 3685 | 3685 | 3685 | 3685 | 167 |
| 244 | 20240402 | 150300 | 1961667170 | 3685 | 3685 | 3685 | 3685 | 3 |
| 245 | 20240402 | 150200 | 1961656115 | 3695 | 3695 | 3695 | 3685 | 502 |
| 246 | 20240402 | 150100 | 1959801235 | 3695 | 3695 | 3695 | 3695 | 17 |
| 247 | 20240402 | 150000 | 1959738420 | 3695 | 3695 | 3695 | 3695 | 1241 |
| 248 | 20240402 | 145900 | 1955152925 | 3685 | 3685 | 3695 | 3685 | 7 |
| 249 | 20240402 | 145800 | 1955127090 | 3685 | 3685 | 3695 | 3685 | 119 |
| 250 | 20240402 | 145700 | 1954688565 | 3685 | 3675 | 3695 | 3675 | 252 |
| 251 | 20240402 | 145600 | 1953758455 | 3690 | 3680 | 3690 | 3675 | 4500 |
| 252 | 20240402 | 145500 | 1937210745 | 3680 | 3680 | 3680 | 3680 | 499 |
| 253 | 20240402 | 145400 | 1935374425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 254 | 20240402 | 145300 | 1935374425 | 3675 | 3680 | 3680 | 3675 | 2 |
| 255 | 20240402 | 145200 | 1935367070 | 3670 | 3670 | 3670 | 3670 | 164 |
| 256 | 20240402 | 145100 | 1934765190 | 3670 | 3675 | 3680 | 3670 | 135 |
| 257 | 20240402 | 145000 | 1934269080 | 3675 | 3675 | 3675 | 3675 | 346 |
| 258 | 20240402 | 144900 | 1932997530 | 3675 | 3675 | 3675 | 3675 | 654 |
| 259 | 20240402 | 144800 | 1930594080 | 3680 | 3680 | 3680 | 3680 | 164 |
| 260 | 20240402 | 144700 | 1929990560 | 3675 | 3675 | 3675 | 3675 | 337 |
| 261 | 20240402 | 144600 | 1928752085 | 3675 | 3675 | 3675 | 3675 | 663 |
| 262 | 20240402 | 144500 | 1926315560 | 3675 | 3690 | 3690 | 3675 | 1002 |
| 263 | 20240402 | 144400 | 1922628195 | 3670 | 3675 | 3675 | 3670 | 300 |
| 264 | 20240402 | 144300 | 1921526195 | 3675 | 3675 | 3675 | 3675 | 0 |
| 265 | 20240402 | 144200 | 1921526195 | 3675 | 3690 | 3690 | 3675 | 4 |
| 266 | 20240402 | 144100 | 1921511450 | 3690 | 3670 | 3690 | 3670 | 1001 |
| 267 | 20240402 | 144000 | 1917837760 | 3670 | 3675 | 3675 | 3670 | 1112 |
| 268 | 20240402 | 143900 | 1913756695 | 3670 | 3690 | 3695 | 3670 | 59 |
| 269 | 20240402 | 143800 | 1913539880 | 3690 | 3690 | 3690 | 3690 | 2 |
| 270 | 20240402 | 143700 | 1913532500 | 3690 | 3695 | 3695 | 3690 | 25 |
| 271 | 20240402 | 143600 | 1913440205 | 3670 | 3695 | 3695 | 3670 | 228 |
| 272 | 20240402 | 143500 | 1912603245 | 3700 | 3680 | 3700 | 3680 | 2000 |
| 273 | 20240402 | 143400 | 1905213565 | 3665 | 3665 | 3665 | 3665 | 1353 |
| 274 | 20240402 | 143300 | 1900254820 | 3660 | 3660 | 3660 | 3660 | 3766 |
| 275 | 20240402 | 143200 | 1886471260 | 3660 | 3660 | 3660 | 3660 | 55 |
| 276 | 20240402 | 143100 | 1886269960 | 3660 | 3665 | 3665 | 3660 | 779 |
| 277 | 20240402 | 143000 | 1883417205 | 3660 | 3665 | 3665 | 3660 | 787 |
| 278 | 20240402 | 142900 | 1880536480 | 3660 | 3665 | 3665 | 3660 | 2202 |
| 279 | 20240402 | 142800 | 1872475655 | 3665 | 3665 | 3665 | 3665 | 1959 |
| 280 | 20240402 | 142700 | 1865295920 | 3665 | 3665 | 3665 | 3665 | 55 |
| 281 | 20240402 | 142600 | 1865094345 | 3665 | 3680 | 3680 | 3665 | 1444 |
| 282 | 20240402 | 142500 | 1859789125 | 3675 | 3675 | 3680 | 3675 | 447 |
| 283 | 20240402 | 142400 | 1858146395 | 3665 | 3665 | 3665 | 3665 | 40 |
| 284 | 20240402 | 142300 | 1857999795 | 3665 | 3665 | 3665 | 3665 | 1500 |
| 285 | 20240402 | 142200 | 1852502295 | 3665 | 3665 | 3665 | 3665 | 50 |
| 286 | 20240402 | 142100 | 1852319045 | 3660 | 3665 | 3665 | 3660 | 1266 |
| 287 | 20240402 | 142000 | 1847679310 | 3665 | 3665 | 3665 | 3665 | 1929 |
| 288 | 20240402 | 141900 | 1840609525 | 3680 | 3670 | 3680 | 3670 | 171 |
| 289 | 20240402 | 141800 | 1839981925 | 3680 | 3670 | 3680 | 3670 | 164 |
| 290 | 20240402 | 141700 | 1839379995 | 3680 | 3680 | 3680 | 3670 | 12955 |
| 291 | 20240402 | 141600 | 1791797200 | 3680 | 3685 | 3685 | 3680 | 388 |
| 292 | 20240402 | 141500 | 1790367445 | 3685 | 3685 | 3685 | 3685 | 1348 |
| 293 | 20240402 | 141400 | 1785400065 | 3680 | 3680 | 3680 | 3680 | 14 |
| 294 | 20240402 | 141300 | 1785348545 | 3690 | 3690 | 3690 | 3690 | 8 |
| 295 | 20240402 | 141200 | 1785319025 | 3680 | 3685 | 3685 | 3680 | 108 |
| 296 | 20240402 | 141100 | 1784921145 | 3685 | 3680 | 3685 | 3680 | 978 |
| 297 | 20240402 | 141000 | 1781318335 | 3685 | 3690 | 3690 | 3685 | 502 |
| 298 | 20240402 | 140900 | 1779468460 | 3685 | 3685 | 3685 | 3685 | 89 |
| 299 | 20240402 | 140800 | 1779140495 | 3690 | 3685 | 3690 | 3685 | 47 |
| 300 | 20240402 | 140700 | 1778967245 | 3685 | 3685 | 3685 | 3685 | 797 |
| 301 | 20240402 | 140600 | 1776030300 | 3690 | 3685 | 3690 | 3685 | 1679 |
| 302 | 20240402 | 140500 | 1769843180 | 3690 | 3690 | 3690 | 3690 | 49 |
| 303 | 20240402 | 140400 | 1769662370 | 3690 | 3685 | 3690 | 3685 | 151 |
| 304 | 20240402 | 140300 | 1769105680 | 3685 | 3695 | 3700 | 3685 | 467 |
| 305 | 20240402 | 140200 | 1767380130 | 3695 | 3685 | 3695 | 3685 | 1183 |
| 306 | 20240402 | 140100 | 1763014645 | 3685 | 3690 | 3690 | 3685 | 1777 |
| 307 | 20240402 | 140000 | 1756462515 | 3685 | 3685 | 3685 | 3685 | 383 |
| 308 | 20240402 | 135900 | 1755051160 | 3685 | 3685 | 3685 | 3685 | 170 |
| 309 | 20240402 | 135800 | 1754424710 | 3690 | 3690 | 3690 | 3690 | 596 |
| 310 | 20240402 | 135700 | 1752225470 | 3695 | 3695 | 3695 | 3695 | 100 |
| 311 | 20240402 | 135600 | 1751855970 | 3695 | 3695 | 3695 | 3695 | 1 |
| 312 | 20240402 | 135500 | 1751852275 | 3695 | 3695 | 3695 | 3695 | 430 |
| 313 | 20240402 | 135400 | 1750263425 | 3690 | 3690 | 3690 | 3685 | 3259 |
| 314 | 20240402 | 135300 | 1738250005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 315 | 20240402 | 135200 | 1738250005 | 3690 | 3695 | 3700 | 3690 | 460 |
| 316 | 20240402 | 135100 | 1736550305 | 3695 | 3700 | 3700 | 3695 | 321 |
| 317 | 20240402 | 135000 | 1735364205 | 3695 | 3695 | 3695 | 3695 | 505 |
| 318 | 20240402 | 134900 | 1733498230 | 3695 | 3695 | 3695 | 3695 | 100 |
| 319 | 20240402 | 134800 | 1733128730 | 3695 | 3695 | 3695 | 3695 | 2 |
| 320 | 20240402 | 134700 | 1733121340 | 3690 | 3695 | 3700 | 3685 | 344 |
| 321 | 20240402 | 134600 | 1731852650 | 3690 | 3695 | 3695 | 3690 | 750 |
| 322 | 20240402 | 134500 | 1729085140 | 3700 | 3700 | 3700 | 3690 | 2371 |
| 323 | 20240402 | 134400 | 1720336090 | 3690 | 3700 | 3700 | 3690 | 2047 |
| 324 | 20240402 | 134300 | 1712781500 | 3700 | 3695 | 3700 | 3695 | 33 |
| 325 | 20240402 | 134200 | 1712659560 | 3695 | 3695 | 3695 | 3695 | 689 |
| 326 | 20240402 | 134100 | 1710113705 | 3700 | 3700 | 3700 | 3700 | 5 |
| 327 | 20240402 | 134000 | 1710095205 | 3700 | 3700 | 3700 | 3700 | 0 |
| 328 | 20240402 | 133900 | 1710095205 | 3700 | 3700 | 3700 | 3700 | 1 |
| 329 | 20240402 | 133800 | 1710091505 | 3695 | 3695 | 3695 | 3695 | 1852 |
| 330 | 20240402 | 133700 | 1703248365 | 3700 | 3700 | 3700 | 3700 | 515 |
| 331 | 20240402 | 133600 | 1701342865 | 3700 | 3700 | 3700 | 3700 | 1296 |
| 332 | 20240402 | 133500 | 1696547665 | 3700 | 3700 | 3700 | 3700 | 498 |
| 333 | 20240402 | 133400 | 1694705065 | 3700 | 3695 | 3700 | 3695 | 246 |
| 334 | 20240402 | 133300 | 1693794870 | 3695 | 3695 | 3700 | 3695 | 11 |
| 335 | 20240402 | 133200 | 1693754210 | 3700 | 3700 | 3700 | 3700 | 602 |
| 336 | 20240402 | 133100 | 1691526810 | 3705 | 3700 | 3705 | 3700 | 201 |
| 337 | 20240402 | 133000 | 1690783105 | 3705 | 3705 | 3705 | 3705 | 0 |
| 338 | 20240402 | 132900 | 1690783105 | 3705 | 3700 | 3705 | 3700 | 1626 |
| 339 | 20240402 | 132800 | 1684766355 | 3700 | 3700 | 3700 | 3695 | 185 |
| 340 | 20240402 | 132700 | 1684082045 | 3700 | 3695 | 3700 | 3695 | 532 |
| 341 | 20240402 | 132600 | 1682116270 | 3700 | 3700 | 3700 | 3700 | 41 |
| 342 | 20240402 | 132500 | 1681964570 | 3700 | 3695 | 3700 | 3695 | 377 |
| 343 | 20240402 | 132400 | 1680570555 | 3700 | 3700 | 3705 | 3690 | 472 |
| 344 | 20240402 | 132300 | 1678826590 | 3710 | 3710 | 3710 | 3695 | 685 |
| 345 | 20240402 | 132200 | 1676289870 | 3695 | 3695 | 3710 | 3690 | 4818 |
| 346 | 20240402 | 132100 | 1658477345 | 3710 | 3710 | 3710 | 3710 | 50 |
| 347 | 20240402 | 132000 | 1658291845 | 3695 | 3705 | 3705 | 3695 | 140 |
| 348 | 20240402 | 131900 | 1657773930 | 3700 | 3705 | 3705 | 3700 | 390 |
| 349 | 20240402 | 131800 | 1656330910 | 3700 | 3710 | 3710 | 3700 | 13 |
| 350 | 20240402 | 131700 | 1656282785 | 3700 | 3705 | 3705 | 3700 | 6940 |
| 351 | 20240402 | 131600 | 1630594105 | 3715 | 3715 | 3715 | 3715 | 2 |
| 352 | 20240402 | 131500 | 1630586675 | 3715 | 3715 | 3715 | 3715 | 30 |
| 353 | 20240402 | 131400 | 1630475225 | 3715 | 3715 | 3715 | 3715 | 11 |
| 354 | 20240402 | 131300 | 1630434360 | 3715 | 3715 | 3715 | 3715 | 2 |
| 355 | 20240402 | 131200 | 1630426930 | 3705 | 3710 | 3710 | 3705 | 50 |
| 356 | 20240402 | 131100 | 1630241470 | 3710 | 3710 | 3710 | 3710 | 56 |
| 357 | 20240402 | 131000 | 1630033710 | 3705 | 3705 | 3705 | 3705 | 1010 |
| 358 | 20240402 | 130900 | 1626291660 | 3705 | 3705 | 3705 | 3705 | 0 |
| 359 | 20240402 | 130800 | 1626291660 | 3705 | 3705 | 3705 | 3705 | 861 |
| 360 | 20240402 | 130700 | 1623101655 | 3705 | 3705 | 3705 | 3705 | 450 |
| 361 | 20240402 | 130600 | 1621434405 | 3705 | 3705 | 3705 | 3705 | 7 |
| 362 | 20240402 | 130500 | 1621408470 | 3710 | 3710 | 3710 | 3710 | 1 |
| 363 | 20240402 | 130400 | 1621404760 | 3705 | 3705 | 3705 | 3705 | 652 |
| 364 | 20240402 | 130300 | 1618989100 | 3720 | 3720 | 3720 | 3720 | 0 |
| 365 | 20240402 | 130200 | 1618989100 | 3720 | 3720 | 3720 | 3720 | 1 |
| 366 | 20240402 | 130100 | 1618985380 | 3700 | 3700 | 3700 | 3700 | 0 |
| 367 | 20240402 | 130000 | 1618985380 | 3700 | 3700 | 3700 | 3700 | 0 |
| 368 | 20240402 | 125900 | 1618985380 | 3700 | 3700 | 3700 | 3700 | 0 |
| 369 | 20240402 | 125800 | 1618985380 | 3700 | 3730 | 3730 | 3700 | 8406 |
| 370 | 20240402 | 125700 | 1587831040 | 3740 | 3740 | 3740 | 3740 | 25 |
| 371 | 20240402 | 125600 | 1587737540 | 3745 | 3745 | 3745 | 3745 | 5 |
| 372 | 20240402 | 125500 | 1587718815 | 3745 | 3740 | 3750 | 3740 | 1641 |
| 373 | 20240402 | 125400 | 1581567170 | 3715 | 3715 | 3715 | 3715 | 156 |
| 374 | 20240402 | 125300 | 1580987630 | 3715 | 3715 | 3715 | 3715 | 0 |
| 375 | 20240402 | 125200 | 1580987630 | 3715 | 3730 | 3740 | 3715 | 1078 |
| 376 | 20240402 | 125100 | 1576972305 | 3730 | 3730 | 3730 | 3730 | 0 |
| 377 | 20240402 | 125000 | 1576972305 | 3730 | 3730 | 3730 | 3720 | 201 |
| 378 | 20240402 | 124900 | 1576223485 | 3725 | 3725 | 3725 | 3725 | 20 |
| 379 | 20240402 | 124800 | 1576148985 | 3720 | 3730 | 3730 | 3720 | 2798 |
| 380 | 20240402 | 124700 | 1565729905 | 3730 | 3730 | 3730 | 3730 | 40 |
| 381 | 20240402 | 124600 | 1565580705 | 3730 | 3745 | 3745 | 3730 | 900 |
| 382 | 20240402 | 124500 | 1562216205 | 3745 | 3745 | 3745 | 3745 | 2 |
| 383 | 20240402 | 124400 | 1562208715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 384 | 20240402 | 124300 | 1562208715 | 3745 | 3745 | 3745 | 3745 | 7 |
| 385 | 20240402 | 124200 | 1562182500 | 3730 | 3735 | 3735 | 3730 | 105 |
| 386 | 20240402 | 124100 | 1561790805 | 3730 | 3730 | 3730 | 3730 | 227 |
| 387 | 20240402 | 124000 | 1560944095 | 3730 | 3735 | 3735 | 3730 | 83 |
| 388 | 20240402 | 123900 | 1560634340 | 3750 | 3750 | 3750 | 3750 | 208 |
| 389 | 20240402 | 123800 | 1559854340 | 3750 | 3750 | 3750 | 3750 | 524 |
| 390 | 20240402 | 123700 | 1557889340 | 3750 | 3750 | 3750 | 3750 | 0 |
| 391 | 20240402 | 123600 | 1557889340 | 3750 | 3750 | 3750 | 3750 | 2 |
| 392 | 20240402 | 123500 | 1557881840 | 3750 | 3750 | 3750 | 3750 | 2369 |
| 393 | 20240402 | 123400 | 1548998090 | 3730 | 3730 | 3730 | 3730 | 100 |
| 394 | 20240402 | 123300 | 1548625090 | 3720 | 3760 | 3760 | 3720 | 551 |
| 395 | 20240402 | 123200 | 1546570620 | 3760 | 3730 | 3760 | 3730 | 501 |
| 396 | 20240402 | 123100 | 1544701860 | 3730 | 3720 | 3760 | 3720 | 667 |
| 397 | 20240402 | 123000 | 1542198965 | 3765 | 3705 | 3765 | 3705 | 5171 |
| 398 | 20240402 | 122900 | 1522785800 | 3705 | 3720 | 3720 | 3705 | 557 |
| 399 | 20240402 | 122800 | 1520719855 | 3720 | 3710 | 3720 | 3710 | 58 |
| 400 | 20240402 | 122700 | 1520504175 | 3710 | 3710 | 3710 | 3705 | 1011 |
| 401 | 20240402 | 122600 | 1516754365 | 3710 | 3710 | 3710 | 3710 | 20 |
| 402 | 20240402 | 122500 | 1516680165 | 3710 | 3705 | 3710 | 3705 | 340 |
| 403 | 20240402 | 122400 | 1515420265 | 3705 | 3710 | 3710 | 3705 | 679 |
| 404 | 20240402 | 122300 | 1512904540 | 3710 | 3725 | 3725 | 3710 | 4660 |
| 405 | 20240402 | 122200 | 1495604925 | 3725 | 3725 | 3730 | 3725 | 72 |
| 406 | 20240402 | 122100 | 1495336635 | 3715 | 3715 | 3715 | 3715 | 101 |
| 407 | 20240402 | 122000 | 1494961420 | 3715 | 3715 | 3715 | 3715 | 105 |
| 408 | 20240402 | 121900 | 1494571345 | 3730 | 3720 | 3730 | 3720 | 126 |
| 409 | 20240402 | 121800 | 1494102335 | 3715 | 3715 | 3715 | 3715 | 0 |
| 410 | 20240402 | 121700 | 1494102335 | 3715 | 3715 | 3715 | 3715 | 2438 |
| 411 | 20240402 | 121600 | 1485045165 | 3715 | 3715 | 3715 | 3715 | 400 |
| 412 | 20240402 | 121500 | 1483559165 | 3710 | 3715 | 3715 | 3710 | 1306 |
| 413 | 20240402 | 121400 | 1478710795 | 3715 | 3730 | 3730 | 3715 | 1370 |
| 414 | 20240402 | 121300 | 1473613480 | 3730 | 3745 | 3760 | 3730 | 2258 |
| 415 | 20240402 | 121200 | 1465152070 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 416 | 20240402 | 121100 | 1461407070 | 3745 | 3760 | 3765 | 3745 | 391 |
| 417 | 20240402 | 121000 | 1459934985 | 3765 | 3765 | 3765 | 3760 | 714 |
| 418 | 20240402 | 120900 | 1457249195 | 3765 | 3750 | 3765 | 3750 | 1000 |
| 419 | 20240402 | 120800 | 1453490365 | 3745 | 3750 | 3750 | 3740 | 2353 |
| 420 | 20240402 | 120700 | 1444676825 | 3745 | 3740 | 3745 | 3740 | 98 |
| 421 | 20240402 | 120600 | 1444310065 | 3745 | 3730 | 3745 | 3730 | 2209 |
| 422 | 20240402 | 120500 | 1436069250 | 3730 | 3730 | 3730 | 3730 | 50 |
| 423 | 20240402 | 120400 | 1435882750 | 3720 | 3725 | 3725 | 3710 | 3052 |
| 424 | 20240402 | 120300 | 1424536205 | 3720 | 3720 | 3720 | 3720 | 700 |
| 425 | 20240402 | 120200 | 1421932205 | 3720 | 3725 | 3725 | 3720 | 1428 |
| 426 | 20240402 | 120100 | 1416616810 | 3725 | 3735 | 3735 | 3725 | 1992 |
| 427 | 20240402 | 120000 | 1409183730 | 3740 | 3740 | 3740 | 3740 | 503 |
| 428 | 20240402 | 115900 | 1407302510 | 3740 | 3740 | 3745 | 3740 | 622 |
| 429 | 20240402 | 115800 | 1404976165 | 3745 | 3745 | 3745 | 3745 | 26 |
| 430 | 20240402 | 115700 | 1404878795 | 3745 | 3745 | 3745 | 3745 | 9 |
| 431 | 20240402 | 115600 | 1404845090 | 3735 | 3735 | 3735 | 3735 | 0 |
| 432 | 20240402 | 115500 | 1404845090 | 3735 | 3735 | 3735 | 3735 | 0 |
| 433 | 20240402 | 115400 | 1404845090 | 3735 | 3735 | 3735 | 3735 | 0 |
| 434 | 20240402 | 115300 | 1404845090 | 3735 | 3745 | 3745 | 3735 | 2 |
| 435 | 20240402 | 115200 | 1404837610 | 3740 | 3740 | 3740 | 3740 | 93 |
| 436 | 20240402 | 115100 | 1404489790 | 3740 | 3740 | 3740 | 3740 | 18 |
| 437 | 20240402 | 115000 | 1404422470 | 3725 | 3730 | 3730 | 3725 | 2302 |
| 438 | 20240402 | 114900 | 1395837520 | 3730 | 3730 | 3740 | 3730 | 1600 |
| 439 | 20240402 | 114800 | 1389868520 | 3730 | 3730 | 3730 | 3730 | 912 |
| 440 | 20240402 | 114700 | 1386466760 | 3730 | 3730 | 3730 | 3725 | 541 |
| 441 | 20240402 | 114600 | 1384450885 | 3730 | 3740 | 3740 | 3730 | 184 |
| 442 | 20240402 | 114500 | 1383764555 | 3740 | 3740 | 3740 | 3730 | 801 |
| 443 | 20240402 | 114400 | 1380773815 | 3740 | 3735 | 3740 | 3735 | 354 |
| 444 | 20240402 | 114300 | 1379451620 | 3730 | 3730 | 3730 | 3730 | 610 |
| 445 | 20240402 | 114200 | 1377176320 | 3730 | 3730 | 3730 | 3730 | 390 |
| 446 | 20240402 | 114100 | 1375721620 | 3730 | 3735 | 3735 | 3730 | 201 |
| 447 | 20240402 | 114000 | 1374970890 | 3740 | 3730 | 3740 | 3730 | 600 |
| 448 | 20240402 | 113900 | 1372731890 | 3740 | 3730 | 3740 | 3730 | 1001 |
| 449 | 20240402 | 113800 | 1368997160 | 3730 | 3730 | 3730 | 3730 | 349 |
| 450 | 20240402 | 113700 | 1367695390 | 3730 | 3725 | 3730 | 3725 | 301 |
| 451 | 20240402 | 113600 | 1366572895 | 3725 | 3725 | 3725 | 3705 | 83 |
| 452 | 20240402 | 113500 | 1366264075 | 3725 | 3720 | 3725 | 3720 | 510 |
| 453 | 20240402 | 113400 | 1364364405 | 3710 | 3710 | 3710 | 3710 | 52 |
| 454 | 20240402 | 113300 | 1364171485 | 3710 | 3710 | 3710 | 3710 | 517 |
| 455 | 20240402 | 113200 | 1362253415 | 3710 | 3720 | 3720 | 3710 | 1334 |
| 456 | 20240402 | 113100 | 1357303290 | 3720 | 3715 | 3720 | 3715 | 3179 |
| 457 | 20240402 | 113000 | 1345492805 | 3720 | 3720 | 3720 | 3720 | 120 |
| 458 | 20240402 | 112900 | 1345046405 | 3720 | 3720 | 3720 | 3720 | 385 |
| 459 | 20240402 | 112800 | 1343614205 | 3720 | 3715 | 3720 | 3715 | 415 |
| 460 | 20240402 | 112700 | 1342071060 | 3715 | 3725 | 3725 | 3715 | 1076 |
| 461 | 20240402 | 112600 | 1338066095 | 3730 | 3730 | 3730 | 3730 | 114 |
| 462 | 20240402 | 112500 | 1337640875 | 3730 | 3740 | 3740 | 3730 | 2072 |
| 463 | 20240402 | 112400 | 1329898130 | 3740 | 3745 | 3745 | 3740 | 1434 |
| 464 | 20240402 | 112300 | 1324533825 | 3745 | 3760 | 3760 | 3745 | 707 |
| 465 | 20240402 | 112200 | 1321880335 | 3755 | 3755 | 3760 | 3755 | 22 |
| 466 | 20240402 | 112100 | 1321797720 | 3755 | 3755 | 3755 | 3755 | 10 |
| 467 | 20240402 | 112000 | 1321760170 | 3755 | 3755 | 3755 | 3755 | 466 |
| 468 | 20240402 | 111900 | 1320010340 | 3755 | 3745 | 3755 | 3745 | 278 |
| 469 | 20240402 | 111800 | 1318969130 | 3740 | 3745 | 3745 | 3740 | 1674 |
| 470 | 20240402 | 111700 | 1312708065 | 3745 | 3740 | 3745 | 3740 | 689 |
| 471 | 20240402 | 111600 | 1310131045 | 3740 | 3740 | 3740 | 3740 | 425 |
| 472 | 20240402 | 111500 | 1308541545 | 3745 | 3745 | 3750 | 3745 | 1561 |
| 473 | 20240402 | 111400 | 1302692100 | 3755 | 3755 | 3755 | 3755 | 177 |
| 474 | 20240402 | 111300 | 1302027465 | 3760 | 3740 | 3760 | 3740 | 704 |
| 475 | 20240402 | 111200 | 1299390425 | 3740 | 3750 | 3750 | 3740 | 6000 |
| 476 | 20240402 | 111100 | 1276919965 | 3755 | 3760 | 3770 | 3755 | 381 |
| 477 | 20240402 | 111000 | 1275488785 | 3760 | 3775 | 3775 | 3760 | 3287 |
| 478 | 20240402 | 110900 | 1263114690 | 3795 | 3795 | 3795 | 3795 | 50 |
| 479 | 20240402 | 110800 | 1262924940 | 3800 | 3770 | 3800 | 3770 | 1273 |
| 480 | 20240402 | 110700 | 1258115910 | 3770 | 3780 | 3780 | 3770 | 648 |
| 481 | 20240402 | 110600 | 1255671735 | 3780 | 3795 | 3795 | 3775 | 1163 |
| 482 | 20240402 | 110500 | 1251280995 | 3800 | 3800 | 3810 | 3800 | 16582 |
| 483 | 20240402 | 110400 | 1188263045 | 3800 | 3770 | 3800 | 3770 | 2369 |
| 484 | 20240402 | 110300 | 1179320670 | 3770 | 3790 | 3790 | 3770 | 5444 |
| 485 | 20240402 | 110200 | 1158786165 | 3790 | 3805 | 3805 | 3780 | 3264 |
| 486 | 20240402 | 110100 | 1146415835 | 3805 | 3805 | 3810 | 3790 | 2586 |
| 487 | 20240402 | 110000 | 1136580675 | 3805 | 3800 | 3805 | 3790 | 1809 |
| 488 | 20240402 | 105900 | 1129707755 | 3800 | 3800 | 3815 | 3790 | 10017 |
| 489 | 20240402 | 105800 | 1091667475 | 3805 | 3810 | 3820 | 3790 | 5854 |
| 490 | 20240402 | 105700 | 1069354895 | 3820 | 3780 | 3820 | 3770 | 7765 |
| 491 | 20240402 | 105600 | 1039902390 | 3780 | 3765 | 3780 | 3765 | 5819 |
| 492 | 20240402 | 105500 | 1017961915 | 3755 | 3750 | 3765 | 3750 | 8126 |
| 493 | 20240402 | 105400 | 987458990 | 3745 | 3730 | 3745 | 3730 | 3734 |
| 494 | 20240402 | 105300 | 973490040 | 3735 | 3730 | 3735 | 3730 | 481 |
| 495 | 20240402 | 105200 | 971695905 | 3725 | 3725 | 3725 | 3725 | 1143 |
| 496 | 20240402 | 105100 | 967438230 | 3725 | 3725 | 3725 | 3725 | 347 |
| 497 | 20240402 | 105000 | 966145655 | 3725 | 3725 | 3725 | 3725 | 116 |
| 498 | 20240402 | 104900 | 965713555 | 3725 | 3725 | 3725 | 3725 | 789 |
| 499 | 20240402 | 104800 | 962774530 | 3720 | 3695 | 3720 | 3695 | 236 |
| 500 | 20240402 | 104700 | 961899285 | 3690 | 3725 | 3725 | 3690 | 5005 |
| 501 | 20240402 | 104600 | 943388450 | 3725 | 3725 | 3725 | 3725 | 326 |
| 502 | 20240402 | 104500 | 942174100 | 3725 | 3725 | 3725 | 3725 | 742 |
| 503 | 20240402 | 104400 | 939410150 | 3725 | 3725 | 3725 | 3725 | 300 |
| 504 | 20240402 | 104300 | 938292650 | 3725 | 3735 | 3735 | 3725 | 130 |
| 505 | 20240402 | 104200 | 937808100 | 3735 | 3735 | 3735 | 3730 | 2228 |
| 506 | 20240402 | 104100 | 929497485 | 3740 | 3740 | 3740 | 3730 | 571 |
| 507 | 20240402 | 104000 | 927364930 | 3740 | 3735 | 3740 | 3735 | 73 |
| 508 | 20240402 | 103900 | 927092040 | 3740 | 3735 | 3740 | 3735 | 1315 |
| 509 | 20240402 | 103800 | 922175880 | 3735 | 3735 | 3735 | 3735 | 86 |
| 510 | 20240402 | 103700 | 921854670 | 3735 | 3745 | 3745 | 3735 | 1070 |
| 511 | 20240402 | 103600 | 917854520 | 3745 | 3745 | 3745 | 3740 | 3833 |
| 512 | 20240402 | 103500 | 903500435 | 3750 | 3745 | 3750 | 3745 | 451 |
| 513 | 20240402 | 103400 | 901810685 | 3745 | 3745 | 3750 | 3745 | 372 |
| 514 | 20240402 | 103300 | 900417020 | 3745 | 3745 | 3750 | 3745 | 3896 |
| 515 | 20240402 | 103200 | 885825870 | 3745 | 3745 | 3745 | 3745 | 360 |
| 516 | 20240402 | 103100 | 884477670 | 3745 | 3750 | 3750 | 3730 | 338 |
| 517 | 20240402 | 103000 | 883212425 | 3750 | 3745 | 3750 | 3745 | 711 |
| 518 | 20240402 | 102900 | 880548955 | 3745 | 3745 | 3750 | 3745 | 6521 |
| 519 | 20240402 | 102800 | 856126205 | 3745 | 3740 | 3745 | 3740 | 2227 |
| 520 | 20240402 | 102700 | 847788590 | 3725 | 3730 | 3750 | 3725 | 8743 |
| 521 | 20240402 | 102600 | 815147225 | 3730 | 3730 | 3745 | 3730 | 1887 |
| 522 | 20240402 | 102500 | 808095575 | 3740 | 3740 | 3740 | 3740 | 416 |
| 523 | 20240402 | 102400 | 806539735 | 3740 | 3740 | 3740 | 3725 | 1209 |
| 524 | 20240402 | 102300 | 802024480 | 3740 | 3740 | 3745 | 3740 | 65 |
| 525 | 20240402 | 102200 | 801781110 | 3745 | 3745 | 3750 | 3740 | 5712 |
| 526 | 20240402 | 102100 | 780380295 | 3750 | 3740 | 3750 | 3740 | 8182 |
| 527 | 20240402 | 102000 | 749771135 | 3725 | 3740 | 3740 | 3725 | 252 |
| 528 | 20240402 | 101900 | 748830905 | 3740 | 3730 | 3740 | 3720 | 1629 |
| 529 | 20240402 | 101800 | 742746570 | 3735 | 3740 | 3740 | 3735 | 229 |
| 530 | 20240402 | 101700 | 741890120 | 3740 | 3740 | 3740 | 3740 | 3120 |
| 531 | 20240402 | 101600 | 730221320 | 3735 | 3720 | 3735 | 3720 | 4838 |
| 532 | 20240402 | 101500 | 712182670 | 3700 | 3710 | 3710 | 3700 | 1100 |
| 533 | 20240402 | 101400 | 708102670 | 3720 | 3720 | 3720 | 3720 | 1 |
| 534 | 20240402 | 101300 | 708098950 | 3690 | 3720 | 3720 | 3690 | 3162 |
| 535 | 20240402 | 101200 | 696403915 | 3715 | 3715 | 3715 | 3690 | 913 |
| 536 | 20240402 | 101100 | 693031340 | 3715 | 3690 | 3720 | 3690 | 1496 |
| 537 | 20240402 | 101000 | 687476475 | 3715 | 3685 | 3715 | 3685 | 183 |
| 538 | 20240402 | 100900 | 686799970 | 3685 | 3715 | 3715 | 3680 | 13817 |
| 539 | 20240402 | 100800 | 635867895 | 3725 | 3715 | 3725 | 3715 | 2329 |
| 540 | 20240402 | 100700 | 627211245 | 3710 | 3710 | 3710 | 3710 | 641 |
| 541 | 20240402 | 100600 | 624833135 | 3710 | 3710 | 3710 | 3710 | 100 |
| 542 | 20240402 | 100500 | 624462135 | 3710 | 3695 | 3710 | 3695 | 2234 |
| 543 | 20240402 | 100400 | 616206230 | 3695 | 3700 | 3700 | 3695 | 920 |
| 544 | 20240402 | 100300 | 612806020 | 3700 | 3700 | 3710 | 3700 | 538 |
| 545 | 20240402 | 100200 | 610815400 | 3710 | 3700 | 3715 | 3700 | 1502 |
| 546 | 20240402 | 100100 | 605242535 | 3700 | 3695 | 3700 | 3695 | 1454 |
| 547 | 20240402 | 100000 | 599869505 | 3695 | 3700 | 3715 | 3695 | 1841 |
| 548 | 20240402 | 095900 | 593058990 | 3710 | 3710 | 3715 | 3710 | 308 |
| 549 | 20240402 | 095800 | 591915865 | 3710 | 3710 | 3710 | 3710 | 626 |
| 550 | 20240402 | 095700 | 589593405 | 3710 | 3710 | 3710 | 3695 | 573 |
| 551 | 20240402 | 095600 | 587467590 | 3710 | 3700 | 3710 | 3695 | 2152 |
| 552 | 20240402 | 095500 | 579515245 | 3695 | 3695 | 3695 | 3695 | 1041 |
| 553 | 20240402 | 095400 | 575668750 | 3715 | 3715 | 3720 | 3715 | 394 |
| 554 | 20240402 | 095300 | 574205035 | 3715 | 3715 | 3715 | 3695 | 2010 |
| 555 | 20240402 | 095200 | 566748030 | 3715 | 3695 | 3715 | 3695 | 1124 |
| 556 | 20240402 | 095100 | 562580060 | 3680 | 3690 | 3690 | 3680 | 1310 |
| 557 | 20240402 | 095000 | 557759100 | 3690 | 3690 | 3690 | 3685 | 2053 |
| 558 | 20240402 | 094900 | 550184950 | 3690 | 3685 | 3690 | 3685 | 570 |
| 559 | 20240402 | 094800 | 548082000 | 3685 | 3690 | 3690 | 3680 | 1569 |
| 560 | 20240402 | 094700 | 542307715 | 3690 | 3685 | 3690 | 3685 | 277 |
| 561 | 20240402 | 094600 | 541286955 | 3680 | 3680 | 3680 | 3680 | 266 |
| 562 | 20240402 | 094500 | 540308075 | 3680 | 3690 | 3690 | 3680 | 3578 |
| 563 | 20240402 | 094400 | 527141015 | 3690 | 3690 | 3690 | 3680 | 825 |
| 564 | 20240402 | 094300 | 524101710 | 3690 | 3685 | 3695 | 3685 | 143 |
| 565 | 20240402 | 094200 | 523574680 | 3685 | 3685 | 3685 | 3685 | 439 |
| 566 | 20240402 | 094100 | 521956965 | 3695 | 3695 | 3695 | 3695 | 22 |
| 567 | 20240402 | 094000 | 521875675 | 3695 | 3680 | 3695 | 3680 | 445 |
| 568 | 20240402 | 093900 | 520238045 | 3680 | 3695 | 3695 | 3680 | 2475 |
| 569 | 20240402 | 093800 | 511107975 | 3700 | 3700 | 3720 | 3700 | 2982 |
| 570 | 20240402 | 093700 | 500062575 | 3725 | 3700 | 3725 | 3700 | 2789 |
| 571 | 20240402 | 093600 | 489736340 | 3700 | 3735 | 3735 | 3700 | 9186 |
| 572 | 20240402 | 093500 | 455529565 | 3740 | 3740 | 3740 | 3735 | 157 |
| 573 | 20240402 | 093400 | 454942445 | 3740 | 3740 | 3740 | 3730 | 3229 |
| 574 | 20240402 | 093300 | 442884105 | 3730 | 3755 | 3755 | 3730 | 5461 |
| 575 | 20240402 | 093200 | 422476670 | 3755 | 3740 | 3755 | 3740 | 3922 |
| 576 | 20240402 | 093100 | 407777645 | 3740 | 3755 | 3755 | 3740 | 1749 |
| 577 | 20240402 | 093000 | 401226520 | 3755 | 3740 | 3755 | 3740 | 2027 |
| 578 | 20240402 | 092900 | 393631585 | 3740 | 3735 | 3760 | 3725 | 3069 |
| 579 | 20240402 | 092800 | 382118265 | 3735 | 3710 | 3740 | 3710 | 9716 |
| 580 | 20240402 | 092700 | 345867920 | 3715 | 3715 | 3715 | 3710 | 528 |
| 581 | 20240402 | 092600 | 343906785 | 3715 | 3710 | 3715 | 3710 | 3358 |
| 582 | 20240402 | 092500 | 331434530 | 3710 | 3700 | 3715 | 3685 | 3326 |
| 583 | 20240402 | 092400 | 319143995 | 3715 | 3680 | 3715 | 3680 | 3396 |
| 584 | 20240402 | 092300 | 306573900 | 3685 | 3685 | 3685 | 3670 | 516 |
| 585 | 20240402 | 092200 | 304679940 | 3670 | 3690 | 3690 | 3670 | 1242 |
| 586 | 20240402 | 092100 | 300105035 | 3690 | 3680 | 3690 | 3680 | 1534 |
| 587 | 20240402 | 092000 | 294459775 | 3670 | 3665 | 3670 | 3665 | 263 |
| 588 | 20240402 | 091900 | 293495325 | 3665 | 3665 | 3665 | 3655 | 1165 |
| 589 | 20240402 | 091800 | 289233920 | 3665 | 3655 | 3665 | 3655 | 3930 |
| 590 | 20240402 | 091700 | 274860470 | 3665 | 3670 | 3670 | 3655 | 6289 |
| 591 | 20240402 | 091600 | 251818865 | 3670 | 3685 | 3685 | 3670 | 3623 |
| 592 | 20240402 | 091500 | 238494100 | 3685 | 3680 | 3690 | 3675 | 859 |
| 593 | 20240402 | 091400 | 235331500 | 3675 | 3685 | 3690 | 3675 | 1101 |
| 594 | 20240402 | 091300 | 231283110 | 3685 | 3705 | 3710 | 3680 | 19074 |
| 595 | 20240402 | 091200 | 160864710 | 3705 | 3710 | 3710 | 3705 | 238 |
| 596 | 20240402 | 091100 | 159982215 | 3710 | 3700 | 3710 | 3700 | 1523 |
| 597 | 20240402 | 091000 | 154343465 | 3700 | 3690 | 3700 | 3690 | 790 |
| 598 | 20240402 | 090900 | 151427815 | 3700 | 3700 | 3700 | 3690 | 399 |
| 599 | 20240402 | 090800 | 149951525 | 3700 | 3685 | 3705 | 3685 | 4998 |
| 600 | 20240402 | 090700 | 131465550 | 3685 | 3685 | 3690 | 3680 | 2676 |
| 601 | 20240402 | 090600 | 121609525 | 3680 | 3680 | 3695 | 3680 | 5464 |
| 602 | 20240402 | 090500 | 101445940 | 3695 | 3685 | 3700 | 3670 | 4775 |
| 603 | 20240402 | 090400 | 83856325 | 3685 | 3690 | 3690 | 3680 | 6633 |
| 604 | 20240402 | 090300 | 59407240 | 3690 | 3680 | 3690 | 3680 | 960 |
| 605 | 20240402 | 090200 | 55874430 | 3670 | 3680 | 3690 | 3670 | 2402 |
| 606 | 20240402 | 090100 | 47052470 | 3695 | 3725 | 3725 | 3680 | 9592 |
| 607 | 20240402 | 090000 | 11568790 | 3725 | 3700 | 3725 | 3700 | 3126 |