30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 185700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 44556 |
| 3 | 20240403 | 185600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20240403 | 185500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20240403 | 185400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20240403 | 185300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20240403 | 185200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20240403 | 185100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20240403 | 185000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20240403 | 184900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20240403 | 184800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20240403 | 184700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20240403 | 184600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20240403 | 184500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20240403 | 184400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20240403 | 184300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20240403 | 184200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20240403 | 184100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20240403 | 184000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20240403 | 183900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20240403 | 183800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20240403 | 183700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20240403 | 183600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20240403 | 183500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20240403 | 183400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20240403 | 183300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20240403 | 183200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20240403 | 183100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20240403 | 183000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20240403 | 182900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20240403 | 182800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20240403 | 182700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 44556 |
| 33 | 20240403 | 182600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20240403 | 182500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20240403 | 182400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20240403 | 182300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20240403 | 182200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20240403 | 182100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20240403 | 182000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20240403 | 181900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20240403 | 181800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20240403 | 181700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20240403 | 181600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20240403 | 181500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20240403 | 181400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20240403 | 181300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20240403 | 181200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20240403 | 181100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20240403 | 181000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20240403 | 180900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20240403 | 180800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20240403 | 180700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20240403 | 180600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20240403 | 180500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20240403 | 180400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20240403 | 180300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20240403 | 180200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20240403 | 180100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20240403 | 180000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20240403 | 175900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20240403 | 175800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20240403 | 175700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 44556 |
| 63 | 20240403 | 175600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20240403 | 175500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20240403 | 175400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20240403 | 175300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20240403 | 175200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20240403 | 175100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20240403 | 175000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20240403 | 174900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20240403 | 174800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20240403 | 174700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20240403 | 174600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20240403 | 174500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20240403 | 174400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20240403 | 174300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20240403 | 174200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20240403 | 174100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20240403 | 174000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20240403 | 173900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20240403 | 173800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20240403 | 173700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20240403 | 173600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20240403 | 173500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20240403 | 173400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20240403 | 173300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20240403 | 173200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20240403 | 173100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20240403 | 173000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20240403 | 172900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20240403 | 172800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20240403 | 172700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 44556 |
| 93 | 20240403 | 172600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20240403 | 172500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20240403 | 172400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20240403 | 172300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20240403 | 172200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20240403 | 172100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20240403 | 172000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20240403 | 171900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20240403 | 171800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20240403 | 171700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20240403 | 171600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20240403 | 171500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20240403 | 171400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20240403 | 171300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20240403 | 171200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20240403 | 171100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20240403 | 171000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20240403 | 170900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20240403 | 170800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20240403 | 170700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20240403 | 170600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20240403 | 170500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20240403 | 170400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20240403 | 170300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20240403 | 170200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20240403 | 170100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20240403 | 170000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20240403 | 165900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20240403 | 165800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20240403 | 165700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 44556 |
| 123 | 20240403 | 165600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20240403 | 165500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20240403 | 165400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20240403 | 165300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20240403 | 165200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20240403 | 165100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20240403 | 165000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20240403 | 164900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20240403 | 164800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20240403 | 164700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20240403 | 164600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20240403 | 164500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20240403 | 164400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20240403 | 164300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20240403 | 164200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20240403 | 164100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20240403 | 164000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20240403 | 163900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20240403 | 163800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20240403 | 163700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20240403 | 163600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20240403 | 163500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20240403 | 163400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20240403 | 163300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20240403 | 163200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20240403 | 163100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20240403 | 163000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20240403 | 162900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20240403 | 162800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20240403 | 162700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 44556 |
| 153 | 20240403 | 162600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20240403 | 162500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20240403 | 162400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20240403 | 162300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20240403 | 162200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20240403 | 162100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20240403 | 162000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20240403 | 161900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20240403 | 161800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20240403 | 161700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20240403 | 161600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20240403 | 161500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20240403 | 161400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20240403 | 161300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20240403 | 161200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20240403 | 161100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20240403 | 161000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20240403 | 160900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20240403 | 160800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20240403 | 160700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20240403 | 160600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20240403 | 160500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20240403 | 160400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20240403 | 160300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20240403 | 160200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20240403 | 160100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20240403 | 160000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20240403 | 155900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20240403 | 155800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20240403 | 155700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 44556 |
| 183 | 20240403 | 155600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20240403 | 155500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20240403 | 155400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20240403 | 155300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20240403 | 155200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20240403 | 155100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20240403 | 155000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20240403 | 154900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20240403 | 154800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20240403 | 154700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20240403 | 154600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20240403 | 154500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20240403 | 154400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20240403 | 154300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20240403 | 154200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20240403 | 154100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20240403 | 154000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20240403 | 153900 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20240403 | 153800 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20240403 | 153700 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20240403 | 153600 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 204 | 20240403 | 153500 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 205 | 20240403 | 153400 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20240403 | 153300 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20240403 | 153200 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20240403 | 153100 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20240403 | 153000 | 2302618910 | 2495 | 2495 | 2495 | 2495 | 44556 |
| 210 | 20240403 | 152900 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20240403 | 152800 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20240403 | 152700 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 213 | 20240403 | 152600 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 214 | 20240403 | 152500 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 215 | 20240403 | 152400 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 216 | 20240403 | 152300 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 217 | 20240403 | 152200 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 218 | 20240403 | 152100 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 219 | 20240403 | 152000 | 2191451690 | 2495 | 2495 | 2495 | 2495 | 0 |
| 220 | 20240403 | 151900 | 2191451690 | 2495 | 2500 | 2505 | 2495 | 16957 |
| 221 | 20240403 | 151800 | 2149056180 | 2505 | 2505 | 2505 | 2500 | 13114 |
| 222 | 20240403 | 151700 | 2116216230 | 2505 | 2505 | 2505 | 2505 | 2754 |
| 223 | 20240403 | 151600 | 2109317460 | 2500 | 2510 | 2510 | 2500 | 5384 |
| 224 | 20240403 | 151500 | 2095855895 | 2510 | 2505 | 2510 | 2500 | 7505 |
| 225 | 20240403 | 151400 | 2077065465 | 2505 | 2510 | 2510 | 2505 | 5426 |
| 226 | 20240403 | 151300 | 2063472770 | 2510 | 2510 | 2515 | 2505 | 10857 |
| 227 | 20240403 | 151200 | 2036249730 | 2515 | 2510 | 2515 | 2510 | 4304 |
| 228 | 20240403 | 151100 | 2025435170 | 2515 | 2515 | 2515 | 2510 | 970 |
| 229 | 20240403 | 151000 | 2022995645 | 2515 | 2510 | 2515 | 2510 | 3505 |
| 230 | 20240403 | 150900 | 2014195285 | 2510 | 2510 | 2510 | 2505 | 2704 |
| 231 | 20240403 | 150800 | 2007413245 | 2510 | 2505 | 2510 | 2505 | 6367 |
| 232 | 20240403 | 150700 | 1991452080 | 2510 | 2510 | 2510 | 2505 | 6474 |
| 233 | 20240403 | 150600 | 1975202985 | 2510 | 2510 | 2510 | 2505 | 2572 |
| 234 | 20240403 | 150500 | 1968757265 | 2505 | 2510 | 2510 | 2505 | 1019 |
| 235 | 20240403 | 150400 | 1966203645 | 2510 | 2510 | 2510 | 2505 | 2748 |
| 236 | 20240403 | 150300 | 1959307765 | 2510 | 2515 | 2515 | 2510 | 2804 |
| 237 | 20240403 | 150200 | 1952269715 | 2515 | 2510 | 2515 | 2510 | 11910 |
| 238 | 20240403 | 150100 | 1922375610 | 2515 | 2515 | 2515 | 2510 | 2109 |
| 239 | 20240403 | 150000 | 1917081975 | 2515 | 2510 | 2515 | 2510 | 3940 |
| 240 | 20240403 | 145900 | 1907173965 | 2515 | 2515 | 2515 | 2510 | 1394 |
| 241 | 20240403 | 145800 | 1903674740 | 2515 | 2520 | 2520 | 2510 | 8016 |
| 242 | 20240403 | 145700 | 1883520430 | 2515 | 2515 | 2520 | 2515 | 1352 |
| 243 | 20240403 | 145600 | 1880120140 | 2520 | 2515 | 2520 | 2515 | 1438 |
| 244 | 20240403 | 145500 | 1876498880 | 2520 | 2520 | 2520 | 2520 | 401 |
| 245 | 20240403 | 145400 | 1875488360 | 2515 | 2520 | 2520 | 2515 | 1013 |
| 246 | 20240403 | 145300 | 1872937160 | 2520 | 2520 | 2520 | 2515 | 257 |
| 247 | 20240403 | 145200 | 1872289770 | 2520 | 2520 | 2520 | 2515 | 543 |
| 248 | 20240403 | 145100 | 1870923580 | 2520 | 2515 | 2520 | 2515 | 1001 |
| 249 | 20240403 | 145000 | 1868401065 | 2520 | 2520 | 2520 | 2520 | 1114 |
| 250 | 20240403 | 144900 | 1865593785 | 2520 | 2520 | 2520 | 2520 | 1126 |
| 251 | 20240403 | 144800 | 1862756265 | 2520 | 2515 | 2520 | 2515 | 24 |
| 252 | 20240403 | 144700 | 1862695845 | 2520 | 2520 | 2520 | 2520 | 1261 |
| 253 | 20240403 | 144600 | 1859518125 | 2520 | 2520 | 2520 | 2515 | 6208 |
| 254 | 20240403 | 144500 | 1843876965 | 2520 | 2520 | 2520 | 2515 | 3000 |
| 255 | 20240403 | 144400 | 1836326295 | 2520 | 2520 | 2520 | 2520 | 2169 |
| 256 | 20240403 | 144300 | 1830860415 | 2520 | 2520 | 2520 | 2515 | 2797 |
| 257 | 20240403 | 144200 | 1823824905 | 2520 | 2520 | 2520 | 2520 | 172 |
| 258 | 20240403 | 144100 | 1823391465 | 2520 | 2520 | 2520 | 2520 | 3240 |
| 259 | 20240403 | 144000 | 1815226665 | 2520 | 2515 | 2520 | 2515 | 1203 |
| 260 | 20240403 | 143900 | 1812201105 | 2520 | 2520 | 2520 | 2520 | 1 |
| 261 | 20240403 | 143800 | 1812198585 | 2520 | 2515 | 2520 | 2515 | 1841 |
| 262 | 20240403 | 143700 | 1807568450 | 2520 | 2520 | 2520 | 2515 | 75 |
| 263 | 20240403 | 143600 | 1807379800 | 2520 | 2520 | 2520 | 2510 | 4354 |
| 264 | 20240403 | 143500 | 1796442440 | 2520 | 2520 | 2520 | 2520 | 353 |
| 265 | 20240403 | 143400 | 1795552880 | 2520 | 2515 | 2520 | 2515 | 525 |
| 266 | 20240403 | 143300 | 1794229930 | 2515 | 2520 | 2520 | 2515 | 1376 |
| 267 | 20240403 | 143200 | 1790769070 | 2520 | 2520 | 2520 | 2520 | 0 |
| 268 | 20240403 | 143100 | 1790769070 | 2520 | 2520 | 2520 | 2515 | 318 |
| 269 | 20240403 | 143000 | 1789969210 | 2520 | 2520 | 2520 | 2520 | 467 |
| 270 | 20240403 | 142900 | 1788792370 | 2520 | 2520 | 2520 | 2520 | 2 |
| 271 | 20240403 | 142800 | 1788787330 | 2525 | 2515 | 2525 | 2515 | 1606 |
| 272 | 20240403 | 142700 | 1784748130 | 2525 | 2525 | 2525 | 2525 | 19 |
| 273 | 20240403 | 142600 | 1784700155 | 2525 | 2525 | 2525 | 2525 | 1 |
| 274 | 20240403 | 142500 | 1784697630 | 2525 | 2515 | 2525 | 2515 | 215 |
| 275 | 20240403 | 142400 | 1784156265 | 2520 | 2520 | 2520 | 2520 | 311 |
| 276 | 20240403 | 142300 | 1783372545 | 2520 | 2520 | 2520 | 2515 | 656 |
| 277 | 20240403 | 142200 | 1781722175 | 2520 | 2520 | 2520 | 2520 | 15 |
| 278 | 20240403 | 142100 | 1781684375 | 2520 | 2515 | 2520 | 2515 | 39 |
| 279 | 20240403 | 142000 | 1781586260 | 2520 | 2530 | 2530 | 2520 | 658 |
| 280 | 20240403 | 141900 | 1779927970 | 2530 | 2530 | 2530 | 2530 | 100 |
| 281 | 20240403 | 141800 | 1779674970 | 2530 | 2530 | 2530 | 2525 | 151 |
| 282 | 20240403 | 141700 | 1779293190 | 2530 | 2530 | 2535 | 2530 | 13782 |
| 283 | 20240403 | 141600 | 1744424380 | 2525 | 2520 | 2530 | 2520 | 18403 |
| 284 | 20240403 | 141500 | 1697984550 | 2520 | 2520 | 2520 | 2520 | 10 |
| 285 | 20240403 | 141400 | 1697959350 | 2520 | 2520 | 2520 | 2520 | 0 |
| 286 | 20240403 | 141300 | 1697959350 | 2520 | 2515 | 2520 | 2515 | 1222 |
| 287 | 20240403 | 141200 | 1694885865 | 2520 | 2520 | 2520 | 2515 | 2096 |
| 288 | 20240403 | 141100 | 1689614415 | 2520 | 2515 | 2520 | 2515 | 2997 |
| 289 | 20240403 | 141000 | 1682076860 | 2515 | 2510 | 2515 | 2510 | 730 |
| 290 | 20240403 | 140900 | 1680244470 | 2510 | 2510 | 2510 | 2510 | 1600 |
| 291 | 20240403 | 140800 | 1676228470 | 2515 | 2515 | 2515 | 2515 | 2252 |
| 292 | 20240403 | 140700 | 1670564690 | 2520 | 2520 | 2520 | 2520 | 20 |
| 293 | 20240403 | 140600 | 1670514290 | 2515 | 2520 | 2520 | 2515 | 1116 |
| 294 | 20240403 | 140500 | 1667707520 | 2520 | 2515 | 2520 | 2515 | 430 |
| 295 | 20240403 | 140400 | 1666624170 | 2520 | 2520 | 2520 | 2515 | 105 |
| 296 | 20240403 | 140300 | 1666359700 | 2515 | 2520 | 2520 | 2515 | 11 |
| 297 | 20240403 | 140200 | 1666331985 | 2520 | 2515 | 2520 | 2515 | 1321 |
| 298 | 20240403 | 140100 | 1663009655 | 2515 | 2515 | 2515 | 2515 | 17 |
| 299 | 20240403 | 140000 | 1662966900 | 2515 | 2520 | 2520 | 2515 | 93 |
| 300 | 20240403 | 135900 | 1662732955 | 2520 | 2515 | 2520 | 2510 | 2300 |
| 301 | 20240403 | 135800 | 1656943855 | 2515 | 2515 | 2515 | 2515 | 150 |
| 302 | 20240403 | 135700 | 1656566605 | 2520 | 2515 | 2520 | 2515 | 1305 |
| 303 | 20240403 | 135600 | 1653284510 | 2520 | 2520 | 2520 | 2515 | 168 |
| 304 | 20240403 | 135500 | 1652861400 | 2520 | 2520 | 2520 | 2520 | 0 |
| 305 | 20240403 | 135400 | 1652861400 | 2520 | 2515 | 2520 | 2515 | 263 |
| 306 | 20240403 | 135300 | 1652199040 | 2515 | 2520 | 2520 | 2515 | 33 |
| 307 | 20240403 | 135200 | 1652116030 | 2520 | 2515 | 2520 | 2515 | 219 |
| 308 | 20240403 | 135100 | 1651565150 | 2520 | 2520 | 2520 | 2520 | 1740 |
| 309 | 20240403 | 135000 | 1647180350 | 2515 | 2520 | 2520 | 2515 | 1505 |
| 310 | 20240403 | 134900 | 1643388750 | 2520 | 2515 | 2520 | 2510 | 4153 |
| 311 | 20240403 | 134800 | 1632951510 | 2520 | 2520 | 2520 | 2515 | 245 |
| 312 | 20240403 | 134700 | 1632334860 | 2515 | 2520 | 2525 | 2515 | 2587 |
| 313 | 20240403 | 134600 | 1625811455 | 2520 | 2520 | 2520 | 2520 | 1004 |
| 314 | 20240403 | 134500 | 1623281375 | 2525 | 2525 | 2530 | 2520 | 6601 |
| 315 | 20240403 | 134400 | 1606646200 | 2530 | 2530 | 2535 | 2525 | 6385 |
| 316 | 20240403 | 134300 | 1590493605 | 2530 | 2530 | 2530 | 2530 | 3063 |
| 317 | 20240403 | 134200 | 1582744215 | 2535 | 2525 | 2535 | 2525 | 6285 |
| 318 | 20240403 | 134100 | 1566848285 | 2525 | 2530 | 2530 | 2520 | 8123 |
| 319 | 20240403 | 134000 | 1546318060 | 2530 | 2520 | 2530 | 2520 | 7816 |
| 320 | 20240403 | 133900 | 1526585615 | 2520 | 2520 | 2525 | 2515 | 13951 |
| 321 | 20240403 | 133800 | 1491406295 | 2515 | 2515 | 2520 | 2515 | 1150 |
| 322 | 20240403 | 133700 | 1488513285 | 2515 | 2515 | 2515 | 2515 | 42 |
| 323 | 20240403 | 133600 | 1488407655 | 2515 | 2510 | 2515 | 2510 | 973 |
| 324 | 20240403 | 133500 | 1485965415 | 2515 | 2515 | 2515 | 2510 | 847 |
| 325 | 20240403 | 133400 | 1483839210 | 2515 | 2510 | 2515 | 2500 | 10101 |
| 326 | 20240403 | 133300 | 1458485755 | 2510 | 2505 | 2510 | 2505 | 2923 |
| 327 | 20240403 | 133200 | 1451163325 | 2510 | 2500 | 2510 | 2500 | 1002 |
| 328 | 20240403 | 133100 | 1448658295 | 2510 | 2510 | 2510 | 2500 | 6245 |
| 329 | 20240403 | 133000 | 1433040735 | 2500 | 2510 | 2510 | 2500 | 5753 |
| 330 | 20240403 | 132900 | 1418637525 | 2510 | 2510 | 2510 | 2510 | 3 |
| 331 | 20240403 | 132800 | 1418629995 | 2505 | 2505 | 2505 | 2505 | 4 |
| 332 | 20240403 | 132700 | 1418619975 | 2505 | 2505 | 2510 | 2505 | 939 |
| 333 | 20240403 | 132600 | 1416266950 | 2505 | 2505 | 2505 | 2505 | 20 |
| 334 | 20240403 | 132500 | 1416216850 | 2505 | 2505 | 2505 | 2505 | 592 |
| 335 | 20240403 | 132400 | 1414733890 | 2505 | 2510 | 2510 | 2505 | 250 |
| 336 | 20240403 | 132300 | 1414107140 | 2510 | 2510 | 2510 | 2500 | 217 |
| 337 | 20240403 | 132200 | 1413563470 | 2500 | 2500 | 2500 | 2500 | 101 |
| 338 | 20240403 | 132100 | 1413310970 | 2510 | 2510 | 2510 | 2500 | 252 |
| 339 | 20240403 | 132000 | 1412678950 | 2510 | 2510 | 2510 | 2500 | 729 |
| 340 | 20240403 | 131900 | 1410853280 | 2500 | 2505 | 2510 | 2500 | 403 |
| 341 | 20240403 | 131800 | 1409845740 | 2500 | 2500 | 2500 | 2500 | 50 |
| 342 | 20240403 | 131700 | 1409720740 | 2510 | 2510 | 2510 | 2500 | 97 |
| 343 | 20240403 | 131600 | 1409478080 | 2510 | 2505 | 2510 | 2505 | 3019 |
| 344 | 20240403 | 131500 | 1401912890 | 2510 | 2505 | 2510 | 2505 | 501 |
| 345 | 20240403 | 131400 | 1400657875 | 2510 | 2510 | 2510 | 2510 | 626 |
| 346 | 20240403 | 131300 | 1399086615 | 2510 | 2510 | 2510 | 2510 | 49 |
| 347 | 20240403 | 131200 | 1398963625 | 2510 | 2505 | 2510 | 2505 | 1004 |
| 348 | 20240403 | 131100 | 1396448595 | 2510 | 2510 | 2510 | 2510 | 180 |
| 349 | 20240403 | 131000 | 1395996795 | 2510 | 2510 | 2510 | 2510 | 21 |
| 350 | 20240403 | 130900 | 1395944085 | 2510 | 2510 | 2510 | 2510 | 120 |
| 351 | 20240403 | 130800 | 1395642885 | 2510 | 2505 | 2510 | 2505 | 178 |
| 352 | 20240403 | 130700 | 1395196355 | 2505 | 2505 | 2505 | 2505 | 133 |
| 353 | 20240403 | 130600 | 1394863190 | 2505 | 2505 | 2505 | 2505 | 19 |
| 354 | 20240403 | 130500 | 1394815595 | 2510 | 2505 | 2510 | 2505 | 983 |
| 355 | 20240403 | 130400 | 1392353070 | 2505 | 2505 | 2505 | 2505 | 3300 |
| 356 | 20240403 | 130300 | 1384086570 | 2510 | 2510 | 2510 | 2505 | 10 |
| 357 | 20240403 | 130200 | 1384061495 | 2505 | 2505 | 2505 | 2505 | 500 |
| 358 | 20240403 | 130100 | 1382808995 | 2510 | 2505 | 2510 | 2505 | 121 |
| 359 | 20240403 | 130000 | 1382505825 | 2505 | 2505 | 2505 | 2505 | 300 |
| 360 | 20240403 | 125900 | 1381754325 | 2510 | 2510 | 2510 | 2510 | 0 |
| 361 | 20240403 | 125800 | 1381754325 | 2510 | 2510 | 2510 | 2510 | 0 |
| 362 | 20240403 | 125700 | 1381754325 | 2510 | 2505 | 2510 | 2500 | 1907 |
| 363 | 20240403 | 125600 | 1376977255 | 2505 | 2505 | 2505 | 2505 | 3006 |
| 364 | 20240403 | 125500 | 1369447225 | 2500 | 2505 | 2505 | 2500 | 112 |
| 365 | 20240403 | 125400 | 1369167165 | 2500 | 2505 | 2505 | 2500 | 56 |
| 366 | 20240403 | 125300 | 1369026905 | 2500 | 2500 | 2505 | 2500 | 1441 |
| 367 | 20240403 | 125200 | 1365424075 | 2495 | 2500 | 2500 | 2495 | 1105 |
| 368 | 20240403 | 125100 | 1362666810 | 2505 | 2495 | 2505 | 2495 | 3 |
| 369 | 20240403 | 125000 | 1362659305 | 2505 | 2500 | 2505 | 2495 | 1680 |
| 370 | 20240403 | 124900 | 1358461815 | 2500 | 2500 | 2500 | 2500 | 102 |
| 371 | 20240403 | 124800 | 1358206815 | 2500 | 2500 | 2500 | 2500 | 39 |
| 372 | 20240403 | 124700 | 1358109315 | 2500 | 2500 | 2500 | 2500 | 1153 |
| 373 | 20240403 | 124600 | 1355226815 | 2500 | 2500 | 2500 | 2495 | 1906 |
| 374 | 20240403 | 124500 | 1350470570 | 2500 | 2500 | 2505 | 2495 | 193 |
| 375 | 20240403 | 124400 | 1349988300 | 2505 | 2500 | 2505 | 2495 | 1744 |
| 376 | 20240403 | 124300 | 1345636050 | 2505 | 2505 | 2505 | 2505 | 1 |
| 377 | 20240403 | 124200 | 1345633545 | 2505 | 2505 | 2505 | 2505 | 10 |
| 378 | 20240403 | 124100 | 1345608495 | 2505 | 2505 | 2505 | 2505 | 0 |
| 379 | 20240403 | 124000 | 1345608495 | 2505 | 2500 | 2505 | 2500 | 54 |
| 380 | 20240403 | 123900 | 1345473485 | 2505 | 2505 | 2505 | 2505 | 1 |
| 381 | 20240403 | 123800 | 1345470980 | 2495 | 2505 | 2505 | 2495 | 130 |
| 382 | 20240403 | 123700 | 1345146530 | 2500 | 2500 | 2500 | 2500 | 422 |
| 383 | 20240403 | 123600 | 1344091530 | 2505 | 2505 | 2505 | 2505 | 2 |
| 384 | 20240403 | 123500 | 1344086520 | 2505 | 2505 | 2505 | 2505 | 0 |
| 385 | 20240403 | 123400 | 1344086520 | 2505 | 2505 | 2505 | 2505 | 64 |
| 386 | 20240403 | 123300 | 1343926200 | 2500 | 2500 | 2505 | 2500 | 1337 |
| 387 | 20240403 | 123200 | 1340577215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 388 | 20240403 | 123100 | 1340577215 | 2505 | 2505 | 2505 | 2505 | 2 |
| 389 | 20240403 | 123000 | 1340572205 | 2495 | 2505 | 2505 | 2495 | 51 |
| 390 | 20240403 | 122900 | 1340444950 | 2505 | 2505 | 2505 | 2505 | 0 |
| 391 | 20240403 | 122800 | 1340444950 | 2505 | 2505 | 2505 | 2505 | 2 |
| 392 | 20240403 | 122700 | 1340439940 | 2495 | 2495 | 2505 | 2495 | 298 |
| 393 | 20240403 | 122600 | 1339696420 | 2505 | 2505 | 2505 | 2505 | 0 |
| 394 | 20240403 | 122500 | 1339696420 | 2505 | 2505 | 2505 | 2505 | 0 |
| 395 | 20240403 | 122400 | 1339696420 | 2505 | 2500 | 2505 | 2500 | 997 |
| 396 | 20240403 | 122300 | 1337203900 | 2505 | 2505 | 2505 | 2505 | 1 |
| 397 | 20240403 | 122200 | 1337201395 | 2505 | 2495 | 2505 | 2495 | 285 |
| 398 | 20240403 | 122100 | 1336489030 | 2505 | 2505 | 2505 | 2495 | 1111 |
| 399 | 20240403 | 122000 | 1333709770 | 2505 | 2500 | 2505 | 2500 | 8760 |
| 400 | 20240403 | 121900 | 1311809760 | 2500 | 2500 | 2500 | 2495 | 1118 |
| 401 | 20240403 | 121800 | 1309019845 | 2495 | 2495 | 2495 | 2495 | 426 |
| 402 | 20240403 | 121700 | 1307956975 | 2495 | 2495 | 2495 | 2495 | 1007 |
| 403 | 20240403 | 121600 | 1305444510 | 2490 | 2495 | 2495 | 2490 | 95 |
| 404 | 20240403 | 121500 | 1305207510 | 2495 | 2495 | 2495 | 2495 | 124 |
| 405 | 20240403 | 121400 | 1304898130 | 2490 | 2495 | 2495 | 2490 | 943 |
| 406 | 20240403 | 121300 | 1302548215 | 2490 | 2495 | 2495 | 2490 | 226 |
| 407 | 20240403 | 121200 | 1301985350 | 2490 | 2490 | 2490 | 2490 | 38 |
| 408 | 20240403 | 121100 | 1301890730 | 2495 | 2495 | 2495 | 2495 | 14 |
| 409 | 20240403 | 121000 | 1301855800 | 2490 | 2490 | 2490 | 2490 | 500 |
| 410 | 20240403 | 120900 | 1300610800 | 2495 | 2495 | 2495 | 2495 | 35 |
| 411 | 20240403 | 120800 | 1300523475 | 2495 | 2495 | 2495 | 2495 | 5 |
| 412 | 20240403 | 120700 | 1300511000 | 2495 | 2495 | 2495 | 2495 | 6 |
| 413 | 20240403 | 120600 | 1300496030 | 2495 | 2495 | 2495 | 2495 | 10 |
| 414 | 20240403 | 120500 | 1300471080 | 2495 | 2495 | 2495 | 2495 | 4161 |
| 415 | 20240403 | 120400 | 1290089385 | 2495 | 2500 | 2500 | 2495 | 4 |
| 416 | 20240403 | 120300 | 1290079390 | 2495 | 2500 | 2500 | 2495 | 206 |
| 417 | 20240403 | 120200 | 1289565390 | 2495 | 2500 | 2500 | 2495 | 1014 |
| 418 | 20240403 | 120100 | 1287035390 | 2500 | 2495 | 2500 | 2495 | 957 |
| 419 | 20240403 | 120000 | 1284647665 | 2495 | 2495 | 2500 | 2490 | 1376 |
| 420 | 20240403 | 115900 | 1281215035 | 2495 | 2490 | 2495 | 2490 | 1002 |
| 421 | 20240403 | 115800 | 1278720045 | 2495 | 2495 | 2495 | 2495 | 0 |
| 422 | 20240403 | 115700 | 1278720045 | 2495 | 2495 | 2495 | 2495 | 0 |
| 423 | 20240403 | 115600 | 1278720045 | 2495 | 2495 | 2495 | 2495 | 8 |
| 424 | 20240403 | 115500 | 1278700085 | 2495 | 2495 | 2495 | 2495 | 170 |
| 425 | 20240403 | 115400 | 1278275935 | 2500 | 2500 | 2500 | 2500 | 0 |
| 426 | 20240403 | 115300 | 1278275935 | 2500 | 2500 | 2500 | 2500 | 0 |
| 427 | 20240403 | 115200 | 1278275935 | 2500 | 2500 | 2500 | 2500 | 2 |
| 428 | 20240403 | 115100 | 1278270935 | 2500 | 2500 | 2500 | 2500 | 0 |
| 429 | 20240403 | 115000 | 1278270935 | 2500 | 2495 | 2500 | 2490 | 1695 |
| 430 | 20240403 | 114900 | 1274044475 | 2495 | 2495 | 2495 | 2495 | 44 |
| 431 | 20240403 | 114800 | 1273934695 | 2490 | 2495 | 2495 | 2490 | 392 |
| 432 | 20240403 | 114700 | 1272957655 | 2495 | 2495 | 2495 | 2490 | 5 |
| 433 | 20240403 | 114600 | 1272945185 | 2490 | 2495 | 2495 | 2490 | 203 |
| 434 | 20240403 | 114500 | 1272439700 | 2495 | 2495 | 2495 | 2490 | 283 |
| 435 | 20240403 | 114400 | 1271734020 | 2490 | 2495 | 2495 | 2490 | 2409 |
| 436 | 20240403 | 114300 | 1265723615 | 2500 | 2495 | 2500 | 2495 | 2702 |
| 437 | 20240403 | 114200 | 1258981855 | 2495 | 2495 | 2495 | 2495 | 2748 |
| 438 | 20240403 | 114100 | 1252125595 | 2500 | 2500 | 2500 | 2500 | 2 |
| 439 | 20240403 | 114000 | 1252120595 | 2495 | 2495 | 2495 | 2495 | 300 |
| 440 | 20240403 | 113900 | 1251372095 | 2495 | 2495 | 2495 | 2495 | 0 |
| 441 | 20240403 | 113800 | 1251372095 | 2495 | 2495 | 2495 | 2495 | 0 |
| 442 | 20240403 | 113700 | 1251372095 | 2495 | 2500 | 2500 | 2495 | 3001 |
| 443 | 20240403 | 113600 | 1243869600 | 2500 | 2500 | 2500 | 2500 | 5240 |
| 444 | 20240403 | 113500 | 1230769600 | 2500 | 2500 | 2500 | 2500 | 0 |
| 445 | 20240403 | 113400 | 1230769600 | 2500 | 2500 | 2500 | 2500 | 1 |
| 446 | 20240403 | 113300 | 1230767100 | 2495 | 2495 | 2495 | 2495 | 100 |
| 447 | 20240403 | 113200 | 1230517600 | 2500 | 2500 | 2500 | 2500 | 80 |
| 448 | 20240403 | 113100 | 1230317600 | 2500 | 2500 | 2500 | 2500 | 409 |
| 449 | 20240403 | 113000 | 1229295100 | 2495 | 2495 | 2495 | 2495 | 181 |
| 450 | 20240403 | 112900 | 1228843505 | 2495 | 2495 | 2495 | 2495 | 150 |
| 451 | 20240403 | 112800 | 1228469255 | 2500 | 2485 | 2500 | 2485 | 3895 |
| 452 | 20240403 | 112700 | 1218740740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 453 | 20240403 | 112600 | 1218740740 | 2490 | 2490 | 2490 | 2490 | 2485 |
| 454 | 20240403 | 112500 | 1212553090 | 2490 | 2490 | 2490 | 2490 | 500 |
| 455 | 20240403 | 112400 | 1211308090 | 2490 | 2490 | 2490 | 2490 | 79 |
| 456 | 20240403 | 112300 | 1211111380 | 2495 | 2495 | 2495 | 2495 | 0 |
| 457 | 20240403 | 112200 | 1211111380 | 2495 | 2495 | 2495 | 2495 | 1 |
| 458 | 20240403 | 112100 | 1211108885 | 2490 | 2490 | 2490 | 2490 | 5876 |
| 459 | 20240403 | 112000 | 1196477645 | 2495 | 2490 | 2495 | 2490 | 565 |
| 460 | 20240403 | 111900 | 1195067975 | 2495 | 2495 | 2495 | 2495 | 10 |
| 461 | 20240403 | 111800 | 1195043025 | 2495 | 2495 | 2495 | 2495 | 11 |
| 462 | 20240403 | 111700 | 1195015580 | 2490 | 2490 | 2490 | 2490 | 799 |
| 463 | 20240403 | 111600 | 1193026070 | 2490 | 2490 | 2490 | 2490 | 11 |
| 464 | 20240403 | 111500 | 1192998680 | 2490 | 2490 | 2490 | 2490 | 30 |
| 465 | 20240403 | 111400 | 1192923980 | 2490 | 2490 | 2490 | 2490 | 723 |
| 466 | 20240403 | 111300 | 1191123710 | 2490 | 2490 | 2490 | 2490 | 0 |
| 467 | 20240403 | 111200 | 1191123710 | 2490 | 2495 | 2495 | 2490 | 590 |
| 468 | 20240403 | 111100 | 1189651665 | 2495 | 2495 | 2495 | 2495 | 3663 |
| 469 | 20240403 | 111000 | 1180512480 | 2500 | 2495 | 2500 | 2495 | 51 |
| 470 | 20240403 | 110900 | 1180384985 | 2495 | 2495 | 2495 | 2495 | 50 |
| 471 | 20240403 | 110800 | 1180260235 | 2495 | 2500 | 2500 | 2495 | 612 |
| 472 | 20240403 | 110700 | 1178730285 | 2500 | 2500 | 2500 | 2495 | 63 |
| 473 | 20240403 | 110600 | 1178573040 | 2495 | 2495 | 2495 | 2495 | 0 |
| 474 | 20240403 | 110500 | 1178573040 | 2495 | 2495 | 2495 | 2495 | 0 |
| 475 | 20240403 | 110400 | 1178573040 | 2495 | 2495 | 2500 | 2495 | 131 |
| 476 | 20240403 | 110300 | 1178246185 | 2495 | 2495 | 2495 | 2495 | 335 |
| 477 | 20240403 | 110200 | 1177410360 | 2500 | 2500 | 2500 | 2500 | 285 |
| 478 | 20240403 | 110100 | 1176697860 | 2500 | 2500 | 2505 | 2500 | 695 |
| 479 | 20240403 | 110000 | 1174960345 | 2500 | 2500 | 2500 | 2500 | 287 |
| 480 | 20240403 | 105900 | 1174242845 | 2500 | 2500 | 2500 | 2500 | 0 |
| 481 | 20240403 | 105800 | 1174242845 | 2500 | 2500 | 2500 | 2500 | 2735 |
| 482 | 20240403 | 105700 | 1167405345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 483 | 20240403 | 105600 | 1167405345 | 2500 | 2500 | 2500 | 2500 | 580 |
| 484 | 20240403 | 105500 | 1165955345 | 2500 | 2505 | 2505 | 2500 | 452 |
| 485 | 20240403 | 105400 | 1164825210 | 2505 | 2500 | 2505 | 2500 | 277 |
| 486 | 20240403 | 105300 | 1164132695 | 2500 | 2505 | 2505 | 2500 | 1043 |
| 487 | 20240403 | 105200 | 1161523830 | 2505 | 2505 | 2505 | 2505 | 805 |
| 488 | 20240403 | 105100 | 1159507305 | 2505 | 2505 | 2505 | 2500 | 136 |
| 489 | 20240403 | 105000 | 1159166720 | 2505 | 2500 | 2505 | 2500 | 3 |
| 490 | 20240403 | 104900 | 1159159210 | 2495 | 2505 | 2505 | 2495 | 260 |
| 491 | 20240403 | 104800 | 1158509910 | 2505 | 2505 | 2505 | 2505 | 2 |
| 492 | 20240403 | 104700 | 1158504900 | 2490 | 2490 | 2490 | 2490 | 2 |
| 493 | 20240403 | 104600 | 1158499920 | 2490 | 2505 | 2505 | 2490 | 122 |
| 494 | 20240403 | 104500 | 1158194460 | 2490 | 2495 | 2495 | 2490 | 400 |
| 495 | 20240403 | 104400 | 1157198430 | 2490 | 2490 | 2505 | 2490 | 148 |
| 496 | 20240403 | 104300 | 1156828535 | 2490 | 2495 | 2505 | 2490 | 2342 |
| 497 | 20240403 | 104200 | 1150987905 | 2500 | 2500 | 2500 | 2500 | 112 |
| 498 | 20240403 | 104100 | 1150707905 | 2495 | 2495 | 2495 | 2495 | 1673 |
| 499 | 20240403 | 104000 | 1146533770 | 2495 | 2500 | 2500 | 2495 | 105 |
| 500 | 20240403 | 103900 | 1146271555 | 2500 | 2505 | 2505 | 2500 | 11 |
| 501 | 20240403 | 103800 | 1146244005 | 2505 | 2500 | 2505 | 2495 | 51 |
| 502 | 20240403 | 103700 | 1146116745 | 2495 | 2495 | 2495 | 2495 | 0 |
| 503 | 20240403 | 103600 | 1146116745 | 2495 | 2495 | 2495 | 2495 | 4500 |
| 504 | 20240403 | 103500 | 1134889245 | 2505 | 2505 | 2505 | 2505 | 0 |
| 505 | 20240403 | 103400 | 1134889245 | 2505 | 2505 | 2505 | 2505 | 495 |
| 506 | 20240403 | 103300 | 1133649270 | 2505 | 2500 | 2505 | 2500 | 3846 |
| 507 | 20240403 | 103200 | 1124032205 | 2490 | 2490 | 2500 | 2490 | 5753 |
| 508 | 20240403 | 103100 | 1109707215 | 2490 | 2500 | 2500 | 2490 | 172 |
| 509 | 20240403 | 103000 | 1109278120 | 2500 | 2495 | 2500 | 2490 | 5695 |
| 510 | 20240403 | 102900 | 1095079435 | 2495 | 2495 | 2495 | 2495 | 472 |
| 511 | 20240403 | 102800 | 1093901795 | 2495 | 2490 | 2495 | 2485 | 9979 |
| 512 | 20240403 | 102700 | 1069056950 | 2490 | 2495 | 2495 | 2490 | 705 |
| 513 | 20240403 | 102600 | 1067300500 | 2495 | 2490 | 2495 | 2485 | 5002 |
| 514 | 20240403 | 102500 | 1054849375 | 2490 | 2490 | 2490 | 2490 | 7976 |
| 515 | 20240403 | 102400 | 1034989135 | 2495 | 2490 | 2495 | 2490 | 608 |
| 516 | 20240403 | 102300 | 1033475185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 517 | 20240403 | 102200 | 1033475185 | 2490 | 2490 | 2490 | 2490 | 1170 |
| 518 | 20240403 | 102100 | 1030561885 | 2490 | 2495 | 2495 | 2490 | 518 |
| 519 | 20240403 | 102000 | 1029269815 | 2495 | 2495 | 2495 | 2495 | 353 |
| 520 | 20240403 | 101900 | 1028389080 | 2495 | 2495 | 2495 | 2495 | 0 |
| 521 | 20240403 | 101800 | 1028389080 | 2495 | 2490 | 2495 | 2490 | 504 |
| 522 | 20240403 | 101700 | 1027134100 | 2495 | 2495 | 2495 | 2495 | 52 |
| 523 | 20240403 | 101600 | 1027004360 | 2490 | 2490 | 2495 | 2490 | 1074 |
| 524 | 20240403 | 101500 | 1024330090 | 2495 | 2490 | 2495 | 2490 | 327 |
| 525 | 20240403 | 101400 | 1023515710 | 2495 | 2490 | 2495 | 2490 | 5500 |
| 526 | 20240403 | 101300 | 1009818275 | 2495 | 2495 | 2495 | 2495 | 2830 |
| 527 | 20240403 | 101200 | 1002757425 | 2500 | 2500 | 2500 | 2500 | 56 |
| 528 | 20240403 | 101100 | 1002617425 | 2500 | 2500 | 2500 | 2495 | 1612 |
| 529 | 20240403 | 101000 | 998593675 | 2500 | 2495 | 2500 | 2495 | 2502 |
| 530 | 20240403 | 100900 | 992351170 | 2490 | 2490 | 2495 | 2490 | 1318 |
| 531 | 20240403 | 100800 | 989069230 | 2490 | 2490 | 2490 | 2485 | 261 |
| 532 | 20240403 | 100700 | 988419840 | 2490 | 2495 | 2495 | 2485 | 5788 |
| 533 | 20240403 | 100600 | 974020905 | 2495 | 2505 | 2505 | 2495 | 25292 |
| 534 | 20240403 | 100500 | 910849235 | 2505 | 2500 | 2505 | 2500 | 4220 |
| 535 | 20240403 | 100400 | 900299160 | 2505 | 2505 | 2505 | 2500 | 79 |
| 536 | 20240403 | 100300 | 900101415 | 2505 | 2505 | 2505 | 2500 | 329 |
| 537 | 20240403 | 100200 | 899277870 | 2505 | 2505 | 2505 | 2500 | 503 |
| 538 | 20240403 | 100100 | 898020085 | 2505 | 2505 | 2505 | 2505 | 238 |
| 539 | 20240403 | 100000 | 897423895 | 2505 | 2505 | 2505 | 2505 | 37 |
| 540 | 20240403 | 095900 | 897331210 | 2505 | 2505 | 2510 | 2505 | 7190 |
| 541 | 20240403 | 095800 | 879319520 | 2510 | 2510 | 2510 | 2510 | 1629 |
| 542 | 20240403 | 095700 | 875230730 | 2510 | 2505 | 2510 | 2505 | 1384 |
| 543 | 20240403 | 095600 | 871763785 | 2510 | 2505 | 2510 | 2505 | 1158 |
| 544 | 20240403 | 095500 | 868862710 | 2505 | 2510 | 2510 | 2505 | 301 |
| 545 | 20240403 | 095400 | 868107555 | 2510 | 2510 | 2510 | 2505 | 1147 |
| 546 | 20240403 | 095300 | 865234070 | 2510 | 2505 | 2510 | 2505 | 4061 |
| 547 | 20240403 | 095200 | 855061250 | 2510 | 2505 | 2510 | 2505 | 1065 |
| 548 | 20240403 | 095100 | 852393400 | 2505 | 2510 | 2510 | 2505 | 1612 |
| 549 | 20240403 | 095000 | 848350625 | 2510 | 2505 | 2510 | 2505 | 209 |
| 550 | 20240403 | 094900 | 847826135 | 2510 | 2505 | 2510 | 2505 | 115 |
| 551 | 20240403 | 094800 | 847537685 | 2510 | 2505 | 2515 | 2505 | 2216 |
| 552 | 20240403 | 094700 | 841979865 | 2510 | 2510 | 2510 | 2510 | 44 |
| 553 | 20240403 | 094600 | 841869425 | 2515 | 2515 | 2515 | 2505 | 613 |
| 554 | 20240403 | 094500 | 840333130 | 2505 | 2505 | 2520 | 2505 | 922 |
| 555 | 20240403 | 094400 | 838015870 | 2505 | 2515 | 2525 | 2505 | 19108 |
| 556 | 20240403 | 094300 | 789969525 | 2515 | 2520 | 2525 | 2515 | 7570 |
| 557 | 20240403 | 094200 | 770927200 | 2515 | 2520 | 2520 | 2515 | 1348 |
| 558 | 20240403 | 094100 | 767531490 | 2520 | 2520 | 2520 | 2520 | 551 |
| 559 | 20240403 | 094000 | 766142970 | 2520 | 2515 | 2520 | 2515 | 642 |
| 560 | 20240403 | 093900 | 764525310 | 2520 | 2520 | 2525 | 2520 | 629 |
| 561 | 20240403 | 093800 | 762940180 | 2520 | 2515 | 2525 | 2515 | 1400 |
| 562 | 20240403 | 093700 | 759417420 | 2525 | 2520 | 2525 | 2520 | 3211 |
| 563 | 20240403 | 093600 | 751325675 | 2520 | 2520 | 2525 | 2520 | 2284 |
| 564 | 20240403 | 093500 | 745569870 | 2520 | 2520 | 2520 | 2520 | 1522 |
| 565 | 20240403 | 093400 | 741734430 | 2525 | 2520 | 2525 | 2520 | 71 |
| 566 | 20240403 | 093300 | 741555160 | 2525 | 2520 | 2525 | 2520 | 308 |
| 567 | 20240403 | 093200 | 740778210 | 2520 | 2520 | 2525 | 2515 | 5122 |
| 568 | 20240403 | 093100 | 727867810 | 2520 | 2520 | 2525 | 2515 | 3160 |
| 569 | 20240403 | 093000 | 719905935 | 2520 | 2520 | 2520 | 2515 | 4120 |
| 570 | 20240403 | 092900 | 709541825 | 2520 | 2520 | 2520 | 2515 | 1325 |
| 571 | 20240403 | 092800 | 706202835 | 2520 | 2525 | 2525 | 2520 | 9761 |
| 572 | 20240403 | 092700 | 681577325 | 2525 | 2525 | 2525 | 2525 | 8751 |
| 573 | 20240403 | 092600 | 659481050 | 2525 | 2535 | 2535 | 2525 | 4299 |
| 574 | 20240403 | 092500 | 648617330 | 2535 | 2550 | 2550 | 2535 | 18363 |
| 575 | 20240403 | 092400 | 601838790 | 2550 | 2520 | 2550 | 2520 | 32882 |
| 576 | 20240403 | 092300 | 518415180 | 2520 | 2520 | 2525 | 2520 | 5977 |
| 577 | 20240403 | 092200 | 503346080 | 2520 | 2530 | 2530 | 2520 | 7550 |
| 578 | 20240403 | 092100 | 484288620 | 2525 | 2515 | 2530 | 2515 | 10403 |
| 579 | 20240403 | 092000 | 458038960 | 2515 | 2510 | 2520 | 2510 | 14074 |
| 580 | 20240403 | 091900 | 422670150 | 2505 | 2505 | 2510 | 2505 | 4895 |
| 581 | 20240403 | 091800 | 410408170 | 2505 | 2510 | 2510 | 2505 | 1026 |
| 582 | 20240403 | 091700 | 407833535 | 2510 | 2515 | 2515 | 2510 | 6382 |
| 583 | 20240403 | 091600 | 391804160 | 2510 | 2510 | 2515 | 2510 | 985 |
| 584 | 20240403 | 091500 | 389328505 | 2515 | 2515 | 2520 | 2515 | 3953 |
| 585 | 20240403 | 091400 | 379381790 | 2510 | 2505 | 2510 | 2500 | 4145 |
| 586 | 20240403 | 091300 | 368993000 | 2505 | 2505 | 2505 | 2500 | 1306 |
| 587 | 20240403 | 091200 | 365727040 | 2505 | 2500 | 2505 | 2500 | 5892 |
| 588 | 20240403 | 091100 | 350994725 | 2500 | 2500 | 2505 | 2500 | 2529 |
| 589 | 20240403 | 091000 | 344670200 | 2500 | 2500 | 2500 | 2500 | 4397 |
| 590 | 20240403 | 090900 | 333677700 | 2500 | 2505 | 2505 | 2495 | 5900 |
| 591 | 20240403 | 090800 | 318940085 | 2500 | 2500 | 2500 | 2495 | 3834 |
| 592 | 20240403 | 090700 | 309355965 | 2505 | 2505 | 2505 | 2495 | 16490 |
| 593 | 20240403 | 090600 | 268166005 | 2505 | 2495 | 2505 | 2495 | 1227 |
| 594 | 20240403 | 090500 | 265098610 | 2495 | 2490 | 2510 | 2490 | 19782 |
| 595 | 20240403 | 090400 | 215723605 | 2495 | 2485 | 2495 | 2485 | 4163 |
| 596 | 20240403 | 090300 | 205347620 | 2490 | 2495 | 2500 | 2480 | 5106 |
| 597 | 20240403 | 090200 | 192650115 | 2490 | 2475 | 2495 | 2475 | 18874 |
| 598 | 20240403 | 090100 | 145713585 | 2470 | 2480 | 2490 | 2465 | 27819 |
| 599 | 20240403 | 090000 | 76801905 | 2480 | 2490 | 2490 | 2480 | 30831 |