29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 185200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 33999 |
| 3 | 20240402 | 185100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 4 | 20240402 | 185000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 5 | 20240402 | 184900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 6 | 20240402 | 184800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 7 | 20240402 | 184700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 8 | 20240402 | 184600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 9 | 20240402 | 184500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 10 | 20240402 | 184400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 11 | 20240402 | 184300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 12 | 20240402 | 184200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 13 | 20240402 | 184100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 14 | 20240402 | 184000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 15 | 20240402 | 183900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 16 | 20240402 | 183800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 17 | 20240402 | 183700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 18 | 20240402 | 183600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 19 | 20240402 | 183500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 20 | 20240402 | 183400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 21 | 20240402 | 183300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 22 | 20240402 | 183200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 23 | 20240402 | 183100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 24 | 20240402 | 183000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 25 | 20240402 | 182900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 26 | 20240402 | 182800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 27 | 20240402 | 182700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 28 | 20240402 | 182600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 29 | 20240402 | 182500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 30 | 20240402 | 182400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 31 | 20240402 | 182300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 32 | 20240402 | 182200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 33999 |
| 33 | 20240402 | 182100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 34 | 20240402 | 182000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 35 | 20240402 | 181900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 36 | 20240402 | 181800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 37 | 20240402 | 181700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 38 | 20240402 | 181600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 39 | 20240402 | 181500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 40 | 20240402 | 181400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 41 | 20240402 | 181300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 42 | 20240402 | 181200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 43 | 20240402 | 181100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 44 | 20240402 | 181000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 45 | 20240402 | 180900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 46 | 20240402 | 180800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 47 | 20240402 | 180700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 48 | 20240402 | 180600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 49 | 20240402 | 180500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 50 | 20240402 | 180400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 51 | 20240402 | 180300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 52 | 20240402 | 180200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 53 | 20240402 | 180100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 54 | 20240402 | 180000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 55 | 20240402 | 175900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 56 | 20240402 | 175800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 57 | 20240402 | 175700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 58 | 20240402 | 175600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 59 | 20240402 | 175500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 60 | 20240402 | 175400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 61 | 20240402 | 175300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 62 | 20240402 | 175200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 33999 |
| 63 | 20240402 | 175100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 64 | 20240402 | 175000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 65 | 20240402 | 174900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 66 | 20240402 | 174800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 67 | 20240402 | 174700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 68 | 20240402 | 174600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 69 | 20240402 | 174500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 70 | 20240402 | 174400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 71 | 20240402 | 174300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 72 | 20240402 | 174200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 73 | 20240402 | 174100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 74 | 20240402 | 174000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 75 | 20240402 | 173900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 76 | 20240402 | 173800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 77 | 20240402 | 173700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 78 | 20240402 | 173600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 79 | 20240402 | 173500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 80 | 20240402 | 173400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 81 | 20240402 | 173300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 82 | 20240402 | 173200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 83 | 20240402 | 173100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 84 | 20240402 | 173000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 85 | 20240402 | 172900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 86 | 20240402 | 172800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 87 | 20240402 | 172700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 88 | 20240402 | 172600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 89 | 20240402 | 172500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 90 | 20240402 | 172400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 91 | 20240402 | 172300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 92 | 20240402 | 172200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 33999 |
| 93 | 20240402 | 172100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 94 | 20240402 | 172000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 95 | 20240402 | 171900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 96 | 20240402 | 171800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 97 | 20240402 | 171700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 98 | 20240402 | 171600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 99 | 20240402 | 171500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 100 | 20240402 | 171400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 101 | 20240402 | 171300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 102 | 20240402 | 171200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 103 | 20240402 | 171100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 104 | 20240402 | 171000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 105 | 20240402 | 170900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 106 | 20240402 | 170800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 107 | 20240402 | 170700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 108 | 20240402 | 170600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 109 | 20240402 | 170500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 110 | 20240402 | 170400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 111 | 20240402 | 170300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 112 | 20240402 | 170200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 113 | 20240402 | 170100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 114 | 20240402 | 170000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 115 | 20240402 | 165900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 116 | 20240402 | 165800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 117 | 20240402 | 165700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 118 | 20240402 | 165600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 119 | 20240402 | 165500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 120 | 20240402 | 165400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 121 | 20240402 | 165300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 122 | 20240402 | 165200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 33999 |
| 123 | 20240402 | 165100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 124 | 20240402 | 165000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 125 | 20240402 | 164900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 126 | 20240402 | 164800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 127 | 20240402 | 164700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 128 | 20240402 | 164600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 129 | 20240402 | 164500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 130 | 20240402 | 164400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 131 | 20240402 | 164300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 132 | 20240402 | 164200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 133 | 20240402 | 164100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 134 | 20240402 | 164000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 135 | 20240402 | 163900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 136 | 20240402 | 163800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 137 | 20240402 | 163700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 138 | 20240402 | 163600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 139 | 20240402 | 163500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 140 | 20240402 | 163400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 141 | 20240402 | 163300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 142 | 20240402 | 163200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 143 | 20240402 | 163100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 144 | 20240402 | 163000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 145 | 20240402 | 162900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 146 | 20240402 | 162800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 147 | 20240402 | 162700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 148 | 20240402 | 162600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 149 | 20240402 | 162500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 150 | 20240402 | 162400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 151 | 20240402 | 162300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 152 | 20240402 | 162200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 33999 |
| 153 | 20240402 | 162100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 154 | 20240402 | 162000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 155 | 20240402 | 161900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 156 | 20240402 | 161800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 157 | 20240402 | 161700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 158 | 20240402 | 161600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 159 | 20240402 | 161500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 160 | 20240402 | 161400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 161 | 20240402 | 161300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 162 | 20240402 | 161200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 163 | 20240402 | 161100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 164 | 20240402 | 161000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 165 | 20240402 | 160900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 166 | 20240402 | 160800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 167 | 20240402 | 160700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 168 | 20240402 | 160600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 169 | 20240402 | 160500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 170 | 20240402 | 160400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 171 | 20240402 | 160300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 172 | 20240402 | 160200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 173 | 20240402 | 160100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 174 | 20240402 | 160000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 175 | 20240402 | 155900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 176 | 20240402 | 155800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 177 | 20240402 | 155700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 178 | 20240402 | 155600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 179 | 20240402 | 155500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 180 | 20240402 | 155400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 181 | 20240402 | 155300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 182 | 20240402 | 155200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 33999 |
| 183 | 20240402 | 155100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 184 | 20240402 | 155000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 185 | 20240402 | 154900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 186 | 20240402 | 154800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 187 | 20240402 | 154700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20240402 | 154600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20240402 | 154500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20240402 | 154400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20240402 | 154300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20240402 | 154200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20240402 | 154100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20240402 | 154000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20240402 | 153900 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 196 | 20240402 | 153800 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 197 | 20240402 | 153700 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 198 | 20240402 | 153600 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 199 | 20240402 | 153500 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 200 | 20240402 | 153400 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 201 | 20240402 | 153300 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 202 | 20240402 | 153200 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 203 | 20240402 | 153100 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 204 | 20240402 | 153000 | 1245389985 | 2405 | 2405 | 2405 | 2405 | 33999 |
| 205 | 20240402 | 152900 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20240402 | 152800 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20240402 | 152700 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20240402 | 152600 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20240402 | 152500 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20240402 | 152400 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20240402 | 152300 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20240402 | 152200 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 213 | 20240402 | 152100 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20240402 | 152000 | 1163622390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20240402 | 151900 | 1163622390 | 2410 | 2420 | 2420 | 2410 | 10348 |
| 216 | 20240402 | 151800 | 1138633045 | 2420 | 2420 | 2420 | 2415 | 656 |
| 217 | 20240402 | 151700 | 1137048775 | 2420 | 2420 | 2420 | 2415 | 1260 |
| 218 | 20240402 | 151600 | 1134005850 | 2420 | 2415 | 2420 | 2410 | 1924 |
| 219 | 20240402 | 151500 | 1129361745 | 2415 | 2420 | 2420 | 2415 | 108 |
| 220 | 20240402 | 151400 | 1129100725 | 2415 | 2415 | 2415 | 2410 | 630 |
| 221 | 20240402 | 151300 | 1127580775 | 2415 | 2415 | 2415 | 2415 | 2021 |
| 222 | 20240402 | 151200 | 1122700060 | 2415 | 2410 | 2415 | 2410 | 5841 |
| 223 | 20240402 | 151100 | 1108594375 | 2415 | 2415 | 2415 | 2415 | 1409 |
| 224 | 20240402 | 151000 | 1105191640 | 2415 | 2415 | 2415 | 2410 | 5114 |
| 225 | 20240402 | 150900 | 1092847935 | 2415 | 2415 | 2415 | 2415 | 1269 |
| 226 | 20240402 | 150800 | 1089783300 | 2415 | 2415 | 2415 | 2415 | 13 |
| 227 | 20240402 | 150700 | 1089751905 | 2410 | 2415 | 2415 | 2410 | 12 |
| 228 | 20240402 | 150600 | 1089722935 | 2415 | 2420 | 2420 | 2415 | 3090 |
| 229 | 20240402 | 150500 | 1082260005 | 2420 | 2420 | 2420 | 2420 | 1434 |
| 230 | 20240402 | 150400 | 1078789725 | 2420 | 2420 | 2420 | 2420 | 1903 |
| 231 | 20240402 | 150300 | 1074184465 | 2420 | 2420 | 2425 | 2415 | 1352 |
| 232 | 20240402 | 150200 | 1070912690 | 2410 | 2415 | 2415 | 2410 | 2974 |
| 233 | 20240402 | 150100 | 1063745285 | 2415 | 2415 | 2415 | 2410 | 414 |
| 234 | 20240402 | 150000 | 1062745995 | 2415 | 2415 | 2425 | 2410 | 13223 |
| 235 | 20240402 | 145900 | 1030819790 | 2420 | 2420 | 2420 | 2420 | 1299 |
| 236 | 20240402 | 145800 | 1027676210 | 2420 | 2420 | 2425 | 2420 | 994 |
| 237 | 20240402 | 145700 | 1025270725 | 2420 | 2420 | 2425 | 2420 | 2199 |
| 238 | 20240402 | 145600 | 1019949140 | 2420 | 2420 | 2425 | 2415 | 723 |
| 239 | 20240402 | 145500 | 1018200425 | 2420 | 2425 | 2425 | 2420 | 5172 |
| 240 | 20240402 | 145400 | 1005683680 | 2425 | 2425 | 2425 | 2420 | 906 |
| 241 | 20240402 | 145300 | 1003486645 | 2425 | 2425 | 2430 | 2420 | 16658 |
| 242 | 20240402 | 145200 | 963174215 | 2430 | 2425 | 2430 | 2420 | 2070 |
| 243 | 20240402 | 145100 | 958164550 | 2430 | 2425 | 2430 | 2420 | 10066 |
| 244 | 20240402 | 145000 | 933777945 | 2430 | 2430 | 2430 | 2430 | 0 |
| 245 | 20240402 | 144900 | 933777945 | 2430 | 2430 | 2430 | 2430 | 663 |
| 246 | 20240402 | 144800 | 932166855 | 2425 | 2430 | 2430 | 2425 | 2334 |
| 247 | 20240402 | 144700 | 926506240 | 2430 | 2425 | 2430 | 2425 | 525 |
| 248 | 20240402 | 144600 | 925232540 | 2430 | 2425 | 2430 | 2425 | 161 |
| 249 | 20240402 | 144500 | 924841460 | 2430 | 2430 | 2430 | 2430 | 105 |
| 250 | 20240402 | 144400 | 924586310 | 2430 | 2430 | 2430 | 2430 | 162 |
| 251 | 20240402 | 144300 | 924192650 | 2430 | 2430 | 2430 | 2430 | 57 |
| 252 | 20240402 | 144200 | 924054140 | 2430 | 2430 | 2430 | 2425 | 1031 |
| 253 | 20240402 | 144100 | 921553810 | 2430 | 2430 | 2430 | 2430 | 930 |
| 254 | 20240402 | 144000 | 919293910 | 2430 | 2425 | 2430 | 2425 | 687 |
| 255 | 20240402 | 143900 | 917627890 | 2425 | 2425 | 2425 | 2425 | 1500 |
| 256 | 20240402 | 143800 | 913990390 | 2430 | 2425 | 2430 | 2425 | 1700 |
| 257 | 20240402 | 143700 | 909867885 | 2430 | 2430 | 2430 | 2425 | 204 |
| 258 | 20240402 | 143600 | 909372815 | 2430 | 2430 | 2430 | 2430 | 11 |
| 259 | 20240402 | 143500 | 909346085 | 2425 | 2430 | 2430 | 2425 | 5675 |
| 260 | 20240402 | 143400 | 895583710 | 2425 | 2430 | 2430 | 2425 | 5015 |
| 261 | 20240402 | 143300 | 883422320 | 2430 | 2430 | 2430 | 2430 | 3008 |
| 262 | 20240402 | 143200 | 876112880 | 2435 | 2435 | 2435 | 2430 | 203 |
| 263 | 20240402 | 143100 | 875619075 | 2435 | 2435 | 2435 | 2435 | 1 |
| 264 | 20240402 | 143000 | 875616640 | 2435 | 2435 | 2435 | 2435 | 2 |
| 265 | 20240402 | 142900 | 875611770 | 2435 | 2435 | 2435 | 2430 | 111 |
| 266 | 20240402 | 142800 | 875341535 | 2430 | 2430 | 2430 | 2430 | 100 |
| 267 | 20240402 | 142700 | 875098535 | 2440 | 2440 | 2440 | 2440 | 2 |
| 268 | 20240402 | 142600 | 875093655 | 2440 | 2430 | 2440 | 2430 | 6 |
| 269 | 20240402 | 142500 | 875079045 | 2440 | 2430 | 2440 | 2425 | 1357 |
| 270 | 20240402 | 142400 | 871784575 | 2430 | 2440 | 2440 | 2430 | 106 |
| 271 | 20240402 | 142300 | 871526960 | 2435 | 2435 | 2435 | 2435 | 27 |
| 272 | 20240402 | 142200 | 871461215 | 2435 | 2435 | 2435 | 2435 | 823 |
| 273 | 20240402 | 142100 | 869457210 | 2435 | 2430 | 2435 | 2425 | 673 |
| 274 | 20240402 | 142000 | 867822300 | 2435 | 2435 | 2435 | 2435 | 3 |
| 275 | 20240402 | 141900 | 867814995 | 2430 | 2430 | 2430 | 2430 | 1462 |
| 276 | 20240402 | 141800 | 864262335 | 2430 | 2430 | 2430 | 2430 | 100 |
| 277 | 20240402 | 141700 | 864019335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 278 | 20240402 | 141600 | 864019335 | 2440 | 2435 | 2440 | 2430 | 4347 |
| 279 | 20240402 | 141500 | 853454385 | 2435 | 2435 | 2435 | 2435 | 674 |
| 280 | 20240402 | 141400 | 851813195 | 2435 | 2435 | 2435 | 2435 | 76 |
| 281 | 20240402 | 141300 | 851628135 | 2440 | 2440 | 2440 | 2440 | 1 |
| 282 | 20240402 | 141200 | 851625695 | 2430 | 2430 | 2430 | 2430 | 0 |
| 283 | 20240402 | 141100 | 851625695 | 2430 | 2430 | 2430 | 2430 | 5000 |
| 284 | 20240402 | 141000 | 839475695 | 2435 | 2435 | 2435 | 2435 | 1660 |
| 285 | 20240402 | 140900 | 835433595 | 2435 | 2435 | 2435 | 2435 | 100 |
| 286 | 20240402 | 140800 | 835190095 | 2435 | 2435 | 2435 | 2435 | 14 |
| 287 | 20240402 | 140700 | 835156005 | 2435 | 2435 | 2435 | 2435 | 55 |
| 288 | 20240402 | 140600 | 835022080 | 2435 | 2435 | 2435 | 2435 | 1932 |
| 289 | 20240402 | 140500 | 830317660 | 2435 | 2430 | 2440 | 2430 | 1000 |
| 290 | 20240402 | 140400 | 827885600 | 2440 | 2440 | 2440 | 2440 | 0 |
| 291 | 20240402 | 140300 | 827885600 | 2440 | 2425 | 2440 | 2425 | 3450 |
| 292 | 20240402 | 140200 | 819519335 | 2425 | 2440 | 2440 | 2425 | 4059 |
| 293 | 20240402 | 140100 | 809666940 | 2440 | 2440 | 2440 | 2440 | 0 |
| 294 | 20240402 | 140000 | 809666940 | 2440 | 2440 | 2440 | 2430 | 5970 |
| 295 | 20240402 | 135900 | 795157685 | 2440 | 2440 | 2440 | 2440 | 9 |
| 296 | 20240402 | 135800 | 795135725 | 2435 | 2440 | 2440 | 2435 | 5184 |
| 297 | 20240402 | 135700 | 782512610 | 2440 | 2440 | 2440 | 2440 | 12 |
| 298 | 20240402 | 135600 | 782483330 | 2440 | 2440 | 2440 | 2440 | 4509 |
| 299 | 20240402 | 135500 | 771481370 | 2445 | 2445 | 2450 | 2445 | 3064 |
| 300 | 20240402 | 135400 | 763989880 | 2445 | 2445 | 2450 | 2445 | 1270 |
| 301 | 20240402 | 135300 | 760884705 | 2450 | 2450 | 2450 | 2450 | 639 |
| 302 | 20240402 | 135200 | 759319155 | 2450 | 2450 | 2450 | 2450 | 0 |
| 303 | 20240402 | 135100 | 759319155 | 2450 | 2450 | 2450 | 2450 | 304 |
| 304 | 20240402 | 135000 | 758574355 | 2450 | 2440 | 2450 | 2440 | 2001 |
| 305 | 20240402 | 134900 | 753691905 | 2455 | 2455 | 2455 | 2455 | 1 |
| 306 | 20240402 | 134800 | 753689450 | 2440 | 2445 | 2455 | 2440 | 1201 |
| 307 | 20240402 | 134700 | 750758890 | 2455 | 2450 | 2455 | 2450 | 23 |
| 308 | 20240402 | 134600 | 750702535 | 2450 | 2450 | 2450 | 2445 | 9 |
| 309 | 20240402 | 134500 | 750680495 | 2445 | 2445 | 2445 | 2445 | 82 |
| 310 | 20240402 | 134400 | 750480005 | 2440 | 2445 | 2445 | 2440 | 2026 |
| 311 | 20240402 | 134300 | 745536435 | 2445 | 2450 | 2450 | 2435 | 34979 |
| 312 | 20240402 | 134200 | 660110160 | 2450 | 2450 | 2450 | 2450 | 2000 |
| 313 | 20240402 | 134100 | 655210160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 314 | 20240402 | 134000 | 655210160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 315 | 20240402 | 133900 | 655210160 | 2455 | 2460 | 2460 | 2455 | 1115 |
| 316 | 20240402 | 133800 | 652472785 | 2460 | 2460 | 2460 | 2460 | 0 |
| 317 | 20240402 | 133700 | 652472785 | 2460 | 2460 | 2460 | 2460 | 3 |
| 318 | 20240402 | 133600 | 652465405 | 2460 | 2460 | 2460 | 2460 | 416 |
| 319 | 20240402 | 133500 | 651442045 | 2455 | 2455 | 2455 | 2455 | 0 |
| 320 | 20240402 | 133400 | 651442045 | 2455 | 2460 | 2460 | 2455 | 355 |
| 321 | 20240402 | 133300 | 650568770 | 2460 | 2460 | 2460 | 2460 | 1569 |
| 322 | 20240402 | 133200 | 646709030 | 2465 | 2455 | 2465 | 2455 | 158 |
| 323 | 20240402 | 133100 | 646321130 | 2465 | 2465 | 2465 | 2465 | 2 |
| 324 | 20240402 | 133000 | 646316200 | 2460 | 2460 | 2460 | 2460 | 3 |
| 325 | 20240402 | 132900 | 646308820 | 2465 | 2465 | 2465 | 2465 | 1 |
| 326 | 20240402 | 132800 | 646306355 | 2465 | 2465 | 2465 | 2465 | 30 |
| 327 | 20240402 | 132700 | 646232405 | 2465 | 2465 | 2465 | 2465 | 1 |
| 328 | 20240402 | 132600 | 646229940 | 2450 | 2465 | 2465 | 2450 | 196 |
| 329 | 20240402 | 132500 | 645749240 | 2465 | 2465 | 2465 | 2465 | 87 |
| 330 | 20240402 | 132400 | 645534785 | 2465 | 2455 | 2465 | 2450 | 201 |
| 331 | 20240402 | 132300 | 645042205 | 2460 | 2460 | 2460 | 2460 | 0 |
| 332 | 20240402 | 132200 | 645042205 | 2460 | 2455 | 2460 | 2455 | 679 |
| 333 | 20240402 | 132100 | 643373755 | 2455 | 2455 | 2455 | 2455 | 47 |
| 334 | 20240402 | 132000 | 643258370 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 335 | 20240402 | 131900 | 640808370 | 2455 | 2455 | 2455 | 2455 | 1 |
| 336 | 20240402 | 131800 | 640805915 | 2455 | 2455 | 2455 | 2455 | 408 |
| 337 | 20240402 | 131700 | 639804275 | 2450 | 2455 | 2455 | 2450 | 4 |
| 338 | 20240402 | 131600 | 639794460 | 2450 | 2455 | 2455 | 2450 | 6069 |
| 339 | 20240402 | 131500 | 624925325 | 2450 | 2455 | 2455 | 2450 | 1266 |
| 340 | 20240402 | 131400 | 621823125 | 2455 | 2460 | 2460 | 2455 | 1519 |
| 341 | 20240402 | 131300 | 618092945 | 2455 | 2460 | 2460 | 2455 | 77 |
| 342 | 20240402 | 131200 | 617903555 | 2460 | 2460 | 2460 | 2460 | 572 |
| 343 | 20240402 | 131100 | 616496435 | 2460 | 2460 | 2460 | 2460 | 649 |
| 344 | 20240402 | 131000 | 614899895 | 2460 | 2455 | 2460 | 2455 | 675 |
| 345 | 20240402 | 130900 | 613242645 | 2460 | 2460 | 2460 | 2460 | 0 |
| 346 | 20240402 | 130800 | 613242645 | 2460 | 2460 | 2460 | 2460 | 0 |
| 347 | 20240402 | 130700 | 613242645 | 2460 | 2460 | 2460 | 2460 | 50 |
| 348 | 20240402 | 130600 | 613119645 | 2460 | 2460 | 2460 | 2460 | 0 |
| 349 | 20240402 | 130500 | 613119645 | 2460 | 2460 | 2460 | 2460 | 0 |
| 350 | 20240402 | 130400 | 613119645 | 2460 | 2460 | 2460 | 2460 | 0 |
| 351 | 20240402 | 130300 | 613119645 | 2460 | 2455 | 2460 | 2455 | 104 |
| 352 | 20240402 | 130200 | 612864275 | 2455 | 2455 | 2455 | 2455 | 101 |
| 353 | 20240402 | 130100 | 612616320 | 2450 | 2455 | 2455 | 2450 | 56 |
| 354 | 20240402 | 130000 | 612479035 | 2455 | 2455 | 2455 | 2455 | 620 |
| 355 | 20240402 | 125900 | 610956935 | 2460 | 2465 | 2465 | 2460 | 572 |
| 356 | 20240402 | 125800 | 609547050 | 2465 | 2465 | 2465 | 2465 | 105 |
| 357 | 20240402 | 125700 | 609288225 | 2465 | 2465 | 2470 | 2450 | 15057 |
| 358 | 20240402 | 125600 | 572388575 | 2465 | 2455 | 2465 | 2455 | 3523 |
| 359 | 20240402 | 125500 | 563739380 | 2465 | 2465 | 2465 | 2465 | 1 |
| 360 | 20240402 | 125400 | 563736915 | 2460 | 2465 | 2465 | 2460 | 11 |
| 361 | 20240402 | 125300 | 563709850 | 2460 | 2460 | 2460 | 2460 | 198 |
| 362 | 20240402 | 125200 | 563222770 | 2460 | 2460 | 2460 | 2460 | 383 |
| 363 | 20240402 | 125100 | 562280590 | 2460 | 2460 | 2460 | 2460 | 25 |
| 364 | 20240402 | 125000 | 562219090 | 2455 | 2455 | 2455 | 2455 | 3 |
| 365 | 20240402 | 124900 | 562211725 | 2455 | 2455 | 2455 | 2455 | 600 |
| 366 | 20240402 | 124800 | 560738725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 367 | 20240402 | 124700 | 560738725 | 2460 | 2460 | 2460 | 2460 | 8 |
| 368 | 20240402 | 124600 | 560719045 | 2460 | 2460 | 2460 | 2460 | 3 |
| 369 | 20240402 | 124500 | 560711665 | 2460 | 2460 | 2460 | 2460 | 0 |
| 370 | 20240402 | 124400 | 560711665 | 2460 | 2460 | 2460 | 2460 | 0 |
| 371 | 20240402 | 124300 | 560711665 | 2460 | 2460 | 2460 | 2455 | 2674 |
| 372 | 20240402 | 124200 | 554141520 | 2460 | 2460 | 2460 | 2460 | 0 |
| 373 | 20240402 | 124100 | 554141520 | 2460 | 2460 | 2460 | 2460 | 99 |
| 374 | 20240402 | 124000 | 553897980 | 2470 | 2470 | 2470 | 2470 | 5 |
| 375 | 20240402 | 123900 | 553885630 | 2460 | 2470 | 2470 | 2460 | 684 |
| 376 | 20240402 | 123800 | 552202460 | 2465 | 2465 | 2465 | 2465 | 1452 |
| 377 | 20240402 | 123700 | 548623280 | 2465 | 2465 | 2465 | 2465 | 21 |
| 378 | 20240402 | 123600 | 548571515 | 2465 | 2470 | 2470 | 2465 | 51 |
| 379 | 20240402 | 123500 | 548445785 | 2465 | 2465 | 2465 | 2465 | 122 |
| 380 | 20240402 | 123400 | 548145055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 381 | 20240402 | 123300 | 548145055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 382 | 20240402 | 123200 | 548145055 | 2470 | 2470 | 2470 | 2470 | 2 |
| 383 | 20240402 | 123100 | 548140115 | 2470 | 2470 | 2470 | 2470 | 6 |
| 384 | 20240402 | 123000 | 548125295 | 2470 | 2470 | 2470 | 2460 | 1965 |
| 385 | 20240402 | 122900 | 543291345 | 2465 | 2465 | 2470 | 2465 | 209 |
| 386 | 20240402 | 122800 | 542776155 | 2465 | 2470 | 2470 | 2465 | 265 |
| 387 | 20240402 | 122700 | 542122730 | 2470 | 2470 | 2470 | 2470 | 15 |
| 388 | 20240402 | 122600 | 542085680 | 2470 | 2465 | 2470 | 2465 | 112 |
| 389 | 20240402 | 122500 | 541809595 | 2470 | 2470 | 2470 | 2470 | 20 |
| 390 | 20240402 | 122400 | 541760195 | 2470 | 2470 | 2470 | 2470 | 84 |
| 391 | 20240402 | 122300 | 541552715 | 2470 | 2470 | 2470 | 2465 | 365 |
| 392 | 20240402 | 122200 | 540651500 | 2470 | 2460 | 2470 | 2460 | 645 |
| 393 | 20240402 | 122100 | 539064790 | 2465 | 2470 | 2470 | 2465 | 2 |
| 394 | 20240402 | 122000 | 539059855 | 2465 | 2465 | 2465 | 2465 | 0 |
| 395 | 20240402 | 121900 | 539059855 | 2465 | 2465 | 2465 | 2465 | 0 |
| 396 | 20240402 | 121800 | 539059855 | 2465 | 2465 | 2465 | 2465 | 2 |
| 397 | 20240402 | 121700 | 539054925 | 2470 | 2470 | 2470 | 2465 | 59 |
| 398 | 20240402 | 121600 | 538909445 | 2470 | 2470 | 2470 | 2470 | 1 |
| 399 | 20240402 | 121500 | 538906975 | 2460 | 2470 | 2470 | 2460 | 501 |
| 400 | 20240402 | 121400 | 537674505 | 2450 | 2460 | 2460 | 2450 | 717 |
| 401 | 20240402 | 121300 | 535914685 | 2470 | 2470 | 2470 | 2470 | 1 |
| 402 | 20240402 | 121200 | 535912215 | 2450 | 2460 | 2460 | 2450 | 25294 |
| 403 | 20240402 | 121100 | 473876190 | 2460 | 2465 | 2465 | 2460 | 50 |
| 404 | 20240402 | 121000 | 473753140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 405 | 20240402 | 120900 | 473753140 | 2470 | 2470 | 2470 | 2470 | 2 |
| 406 | 20240402 | 120800 | 473748200 | 2455 | 2460 | 2460 | 2455 | 1599 |
| 407 | 20240402 | 120700 | 469822650 | 2455 | 2455 | 2460 | 2455 | 17257 |
| 408 | 20240402 | 120600 | 427456665 | 2460 | 2470 | 2470 | 2460 | 404 |
| 409 | 20240402 | 120500 | 426462805 | 2455 | 2460 | 2470 | 2455 | 7773 |
| 410 | 20240402 | 120400 | 407353825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 411 | 20240402 | 120300 | 407353825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 412 | 20240402 | 120200 | 407353825 | 2460 | 2460 | 2460 | 2460 | 1452 |
| 413 | 20240402 | 120100 | 403781905 | 2460 | 2460 | 2460 | 2460 | 158 |
| 414 | 20240402 | 120000 | 403393225 | 2460 | 2460 | 2460 | 2460 | 0 |
| 415 | 20240402 | 115900 | 403393225 | 2460 | 2460 | 2460 | 2460 | 0 |
| 416 | 20240402 | 115800 | 403393225 | 2460 | 2470 | 2470 | 2460 | 32 |
| 417 | 20240402 | 115700 | 403314295 | 2460 | 2460 | 2460 | 2460 | 300 |
| 418 | 20240402 | 115600 | 402576295 | 2460 | 2460 | 2460 | 2460 | 915 |
| 419 | 20240402 | 115500 | 400325395 | 2460 | 2465 | 2465 | 2460 | 3018 |
| 420 | 20240402 | 115400 | 392898730 | 2470 | 2470 | 2470 | 2470 | 3 |
| 421 | 20240402 | 115300 | 392891320 | 2465 | 2465 | 2465 | 2465 | 94 |
| 422 | 20240402 | 115200 | 392659610 | 2465 | 2465 | 2465 | 2465 | 0 |
| 423 | 20240402 | 115100 | 392659610 | 2465 | 2465 | 2465 | 2465 | 110 |
| 424 | 20240402 | 115000 | 392388460 | 2470 | 2470 | 2470 | 2470 | 0 |
| 425 | 20240402 | 114900 | 392388460 | 2470 | 2470 | 2470 | 2470 | 4 |
| 426 | 20240402 | 114800 | 392378580 | 2470 | 2470 | 2470 | 2470 | 100 |
| 427 | 20240402 | 114700 | 392131580 | 2470 | 2470 | 2470 | 2470 | 0 |
| 428 | 20240402 | 114600 | 392131580 | 2470 | 2470 | 2470 | 2470 | 0 |
| 429 | 20240402 | 114500 | 392131580 | 2470 | 2465 | 2470 | 2465 | 211 |
| 430 | 20240402 | 114400 | 391611460 | 2465 | 2465 | 2465 | 2460 | 208 |
| 431 | 20240402 | 114300 | 391099230 | 2465 | 2465 | 2465 | 2465 | 30 |
| 432 | 20240402 | 114200 | 391025280 | 2465 | 2465 | 2465 | 2465 | 200 |
| 433 | 20240402 | 114100 | 390532280 | 2465 | 2465 | 2465 | 2465 | 2 |
| 434 | 20240402 | 114000 | 390527350 | 2465 | 2470 | 2470 | 2465 | 550 |
| 435 | 20240402 | 113900 | 389171090 | 2470 | 2470 | 2470 | 2470 | 128 |
| 436 | 20240402 | 113800 | 388854930 | 2470 | 2470 | 2470 | 2470 | 0 |
| 437 | 20240402 | 113700 | 388854930 | 2470 | 2470 | 2470 | 2470 | 30 |
| 438 | 20240402 | 113600 | 388780830 | 2470 | 2470 | 2470 | 2470 | 5 |
| 439 | 20240402 | 113500 | 388768480 | 2465 | 2465 | 2465 | 2465 | 273 |
| 440 | 20240402 | 113400 | 388095535 | 2465 | 2465 | 2465 | 2465 | 0 |
| 441 | 20240402 | 113300 | 388095535 | 2465 | 2465 | 2465 | 2465 | 158 |
| 442 | 20240402 | 113200 | 387706065 | 2465 | 2465 | 2465 | 2465 | 505 |
| 443 | 20240402 | 113100 | 386461240 | 2465 | 2460 | 2465 | 2460 | 2003 |
| 444 | 20240402 | 113000 | 381533845 | 2470 | 2470 | 2470 | 2470 | 2 |
| 445 | 20240402 | 112900 | 381528905 | 2460 | 2460 | 2470 | 2460 | 2041 |
| 446 | 20240402 | 112800 | 376508035 | 2470 | 2470 | 2470 | 2460 | 1939 |
| 447 | 20240402 | 112700 | 371735080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 448 | 20240402 | 112600 | 371735080 | 2470 | 2470 | 2470 | 2470 | 10 |
| 449 | 20240402 | 112500 | 371710380 | 2470 | 2470 | 2470 | 2470 | 1 |
| 450 | 20240402 | 112400 | 371707910 | 2460 | 2460 | 2460 | 2460 | 0 |
| 451 | 20240402 | 112300 | 371707910 | 2460 | 2470 | 2470 | 2460 | 10000 |
| 452 | 20240402 | 112200 | 347059680 | 2470 | 2470 | 2470 | 2470 | 1 |
| 453 | 20240402 | 112100 | 347057210 | 2475 | 2475 | 2475 | 2475 | 40 |
| 454 | 20240402 | 112000 | 346958210 | 2475 | 2475 | 2475 | 2475 | 90 |
| 455 | 20240402 | 111900 | 346735460 | 2475 | 2475 | 2475 | 2475 | 2 |
| 456 | 20240402 | 111800 | 346730510 | 2470 | 2470 | 2470 | 2470 | 0 |
| 457 | 20240402 | 111700 | 346730510 | 2470 | 2470 | 2470 | 2470 | 100 |
| 458 | 20240402 | 111600 | 346483510 | 2470 | 2470 | 2470 | 2470 | 400 |
| 459 | 20240402 | 111500 | 345495510 | 2470 | 2470 | 2470 | 2470 | 400 |
| 460 | 20240402 | 111400 | 344507510 | 2465 | 2465 | 2465 | 2465 | 70 |
| 461 | 20240402 | 111300 | 344334960 | 2465 | 2465 | 2465 | 2465 | 370 |
| 462 | 20240402 | 111200 | 343422910 | 2465 | 2475 | 2475 | 2465 | 229 |
| 463 | 20240402 | 111100 | 342858325 | 2475 | 2475 | 2475 | 2475 | 1 |
| 464 | 20240402 | 111000 | 342855850 | 2465 | 2470 | 2475 | 2465 | 208 |
| 465 | 20240402 | 110900 | 342342585 | 2470 | 2470 | 2470 | 2470 | 5 |
| 466 | 20240402 | 110800 | 342330235 | 2465 | 2470 | 2470 | 2465 | 2235 |
| 467 | 20240402 | 110700 | 336820455 | 2470 | 2470 | 2470 | 2470 | 14 |
| 468 | 20240402 | 110600 | 336785875 | 2470 | 2475 | 2475 | 2470 | 3001 |
| 469 | 20240402 | 110500 | 329373355 | 2475 | 2470 | 2475 | 2470 | 67 |
| 470 | 20240402 | 110400 | 329207780 | 2470 | 2470 | 2470 | 2470 | 617 |
| 471 | 20240402 | 110300 | 327683790 | 2465 | 2465 | 2465 | 2465 | 0 |
| 472 | 20240402 | 110200 | 327683790 | 2465 | 2465 | 2465 | 2465 | 2000 |
| 473 | 20240402 | 110100 | 322753790 | 2470 | 2470 | 2470 | 2470 | 850 |
| 474 | 20240402 | 110000 | 320654290 | 2470 | 2470 | 2470 | 2470 | 759 |
| 475 | 20240402 | 105900 | 318779560 | 2475 | 2475 | 2475 | 2475 | 1 |
| 476 | 20240402 | 105800 | 318777085 | 2470 | 2480 | 2480 | 2470 | 5150 |
| 477 | 20240402 | 105700 | 306056575 | 2470 | 2470 | 2470 | 2470 | 18 |
| 478 | 20240402 | 105600 | 306012115 | 2480 | 2475 | 2480 | 2475 | 2622 |
| 479 | 20240402 | 105500 | 299522140 | 2480 | 2480 | 2480 | 2480 | 0 |
| 480 | 20240402 | 105400 | 299522140 | 2480 | 2480 | 2480 | 2480 | 8 |
| 481 | 20240402 | 105300 | 299502300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 482 | 20240402 | 105200 | 299502300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 483 | 20240402 | 105100 | 299502300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 484 | 20240402 | 105000 | 299502300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 485 | 20240402 | 104900 | 299502300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 486 | 20240402 | 104800 | 299502300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 487 | 20240402 | 104700 | 299502300 | 2480 | 2465 | 2480 | 2465 | 1002 |
| 488 | 20240402 | 104600 | 297032340 | 2475 | 2475 | 2475 | 2475 | 3 |
| 489 | 20240402 | 104500 | 297024915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 490 | 20240402 | 104400 | 297024915 | 2480 | 2480 | 2480 | 2465 | 4 |
| 491 | 20240402 | 104300 | 297015010 | 2465 | 2470 | 2470 | 2465 | 1300 |
| 492 | 20240402 | 104200 | 293809505 | 2470 | 2470 | 2470 | 2470 | 0 |
| 493 | 20240402 | 104100 | 293809505 | 2470 | 2470 | 2470 | 2470 | 482 |
| 494 | 20240402 | 104000 | 292618965 | 2465 | 2470 | 2480 | 2465 | 4668 |
| 495 | 20240402 | 103900 | 281087165 | 2470 | 2470 | 2470 | 2470 | 0 |
| 496 | 20240402 | 103800 | 281087165 | 2470 | 2470 | 2470 | 2470 | 14 |
| 497 | 20240402 | 103700 | 281052585 | 2480 | 2480 | 2480 | 2480 | 3 |
| 498 | 20240402 | 103600 | 281045145 | 2480 | 2475 | 2480 | 2475 | 4044 |
| 499 | 20240402 | 103500 | 271036240 | 2475 | 2475 | 2475 | 2475 | 503 |
| 500 | 20240402 | 103400 | 269791315 | 2475 | 2480 | 2480 | 2475 | 3 |
| 501 | 20240402 | 103300 | 269783880 | 2470 | 2470 | 2470 | 2470 | 1000 |
| 502 | 20240402 | 103200 | 267313880 | 2480 | 2480 | 2480 | 2480 | 0 |
| 503 | 20240402 | 103100 | 267313880 | 2480 | 2480 | 2480 | 2480 | 0 |
| 504 | 20240402 | 103000 | 267313880 | 2480 | 2480 | 2480 | 2480 | 1 |
| 505 | 20240402 | 102900 | 267311400 | 2470 | 2475 | 2475 | 2470 | 1631 |
| 506 | 20240402 | 102800 | 263279675 | 2475 | 2475 | 2475 | 2475 | 41 |
| 507 | 20240402 | 102700 | 263178200 | 2475 | 2475 | 2475 | 2475 | 0 |
| 508 | 20240402 | 102600 | 263178200 | 2475 | 2470 | 2475 | 2470 | 346 |
| 509 | 20240402 | 102500 | 262322150 | 2475 | 2470 | 2475 | 2470 | 508 |
| 510 | 20240402 | 102400 | 261067340 | 2475 | 2480 | 2480 | 2475 | 160 |
| 511 | 20240402 | 102300 | 260671335 | 2475 | 2470 | 2475 | 2470 | 1041 |
| 512 | 20240402 | 102200 | 258095860 | 2475 | 2475 | 2475 | 2475 | 305 |
| 513 | 20240402 | 102100 | 257340985 | 2470 | 2470 | 2470 | 2470 | 310 |
| 514 | 20240402 | 102000 | 256575285 | 2470 | 2475 | 2475 | 2470 | 108 |
| 515 | 20240402 | 101900 | 256308485 | 2475 | 2475 | 2475 | 2475 | 101 |
| 516 | 20240402 | 101800 | 256058510 | 2470 | 2470 | 2470 | 2470 | 1 |
| 517 | 20240402 | 101700 | 256056040 | 2475 | 2475 | 2475 | 2475 | 2 |
| 518 | 20240402 | 101600 | 256051090 | 2475 | 2475 | 2475 | 2470 | 18 |
| 519 | 20240402 | 101500 | 256006580 | 2475 | 2470 | 2475 | 2470 | 239 |
| 520 | 20240402 | 101400 | 255416205 | 2470 | 2465 | 2470 | 2465 | 219 |
| 521 | 20240402 | 101300 | 254875370 | 2465 | 2470 | 2470 | 2465 | 1600 |
| 522 | 20240402 | 101200 | 250930370 | 2470 | 2470 | 2470 | 2470 | 32 |
| 523 | 20240402 | 101100 | 250851330 | 2470 | 2470 | 2470 | 2470 | 500 |
| 524 | 20240402 | 101000 | 249616330 | 2475 | 2475 | 2475 | 2475 | 0 |
| 525 | 20240402 | 100900 | 249616330 | 2475 | 2475 | 2475 | 2475 | 1 |
| 526 | 20240402 | 100800 | 249613855 | 2465 | 2470 | 2470 | 2465 | 277 |
| 527 | 20240402 | 100700 | 248930050 | 2475 | 2470 | 2475 | 2465 | 664 |
| 528 | 20240402 | 100600 | 247292475 | 2470 | 2480 | 2480 | 2470 | 1694 |
| 529 | 20240402 | 100500 | 243108285 | 2480 | 2480 | 2480 | 2480 | 4 |
| 530 | 20240402 | 100400 | 243098365 | 2480 | 2470 | 2485 | 2470 | 708 |
| 531 | 20240402 | 100300 | 241349515 | 2470 | 2470 | 2470 | 2470 | 1094 |
| 532 | 20240402 | 100200 | 238647335 | 2485 | 2485 | 2485 | 2485 | 0 |
| 533 | 20240402 | 100100 | 238647335 | 2485 | 2475 | 2485 | 2475 | 3 |
| 534 | 20240402 | 100000 | 238639900 | 2475 | 2485 | 2495 | 2475 | 335 |
| 535 | 20240402 | 095900 | 237807685 | 2500 | 2485 | 2500 | 2480 | 561 |
| 536 | 20240402 | 095800 | 236409895 | 2485 | 2470 | 2485 | 2470 | 507 |
| 537 | 20240402 | 095700 | 235157500 | 2485 | 2485 | 2485 | 2470 | 1339 |
| 538 | 20240402 | 095600 | 231850110 | 2470 | 2475 | 2475 | 2470 | 500 |
| 539 | 20240402 | 095500 | 230614580 | 2495 | 2495 | 2495 | 2495 | 59 |
| 540 | 20240402 | 095400 | 230467375 | 2490 | 2475 | 2490 | 2470 | 408 |
| 541 | 20240402 | 095300 | 229457480 | 2475 | 2475 | 2475 | 2475 | 431 |
| 542 | 20240402 | 095200 | 228390755 | 2475 | 2470 | 2475 | 2470 | 139 |
| 543 | 20240402 | 095100 | 228046880 | 2470 | 2475 | 2475 | 2470 | 471 |
| 544 | 20240402 | 095000 | 226881275 | 2475 | 2475 | 2475 | 2475 | 414 |
| 545 | 20240402 | 094900 | 225856625 | 2475 | 2475 | 2475 | 2475 | 4 |
| 546 | 20240402 | 094800 | 225846725 | 2475 | 2475 | 2475 | 2470 | 218 |
| 547 | 20240402 | 094700 | 225308175 | 2470 | 2475 | 2475 | 2470 | 1784 |
| 548 | 20240402 | 094600 | 220900485 | 2475 | 2475 | 2475 | 2470 | 1849 |
| 549 | 20240402 | 094500 | 216333365 | 2475 | 2475 | 2475 | 2475 | 202 |
| 550 | 20240402 | 094400 | 215833415 | 2475 | 2475 | 2475 | 2475 | 500 |
| 551 | 20240402 | 094300 | 214595915 | 2475 | 2475 | 2475 | 2475 | 514 |
| 552 | 20240402 | 094200 | 213323765 | 2475 | 2470 | 2475 | 2470 | 604 |
| 553 | 20240402 | 094100 | 211831365 | 2475 | 2470 | 2475 | 2470 | 379 |
| 554 | 20240402 | 094000 | 210895065 | 2470 | 2470 | 2475 | 2470 | 4608 |
| 555 | 20240402 | 093900 | 199512305 | 2475 | 2485 | 2495 | 2475 | 966 |
| 556 | 20240402 | 093800 | 197120765 | 2475 | 2485 | 2495 | 2475 | 293 |
| 557 | 20240402 | 093700 | 196392650 | 2485 | 2485 | 2485 | 2480 | 704 |
| 558 | 20240402 | 093600 | 194646210 | 2485 | 2485 | 2485 | 2485 | 3 |
| 559 | 20240402 | 093500 | 194638755 | 2480 | 2485 | 2485 | 2470 | 305 |
| 560 | 20240402 | 093400 | 193884340 | 2470 | 2485 | 2485 | 2470 | 5573 |
| 561 | 20240402 | 093300 | 180111685 | 2490 | 2485 | 2490 | 2470 | 12718 |
| 562 | 20240402 | 093200 | 148623400 | 2490 | 2495 | 2500 | 2490 | 551 |
| 563 | 20240402 | 093100 | 147250860 | 2500 | 2500 | 2505 | 2495 | 1626 |
| 564 | 20240402 | 093000 | 143186865 | 2500 | 2495 | 2500 | 2495 | 109 |
| 565 | 20240402 | 092900 | 142914900 | 2490 | 2490 | 2490 | 2490 | 157 |
| 566 | 20240402 | 092800 | 142523970 | 2490 | 2480 | 2490 | 2480 | 1143 |
| 567 | 20240402 | 092700 | 139689300 | 2485 | 2485 | 2490 | 2485 | 775 |
| 568 | 20240402 | 092600 | 137762400 | 2490 | 2490 | 2490 | 2490 | 13 |
| 569 | 20240402 | 092500 | 137730030 | 2480 | 2480 | 2490 | 2480 | 2441 |
| 570 | 20240402 | 092400 | 131669290 | 2490 | 2490 | 2490 | 2480 | 2011 |
| 571 | 20240402 | 092300 | 126681940 | 2480 | 2490 | 2490 | 2480 | 31 |
| 572 | 20240402 | 092200 | 126604760 | 2490 | 2485 | 2490 | 2480 | 3 |
| 573 | 20240402 | 092100 | 126597305 | 2490 | 2480 | 2490 | 2480 | 2137 |
| 574 | 20240402 | 092000 | 121287105 | 2490 | 2475 | 2490 | 2475 | 3156 |
| 575 | 20240402 | 091900 | 113473415 | 2480 | 2480 | 2480 | 2475 | 2060 |
| 576 | 20240402 | 091800 | 108373515 | 2480 | 2480 | 2480 | 2475 | 870 |
| 577 | 20240402 | 091700 | 106219215 | 2485 | 2480 | 2485 | 2480 | 1003 |
| 578 | 20240402 | 091600 | 103728300 | 2480 | 2485 | 2485 | 2480 | 519 |
| 579 | 20240402 | 091500 | 102441130 | 2480 | 2495 | 2495 | 2480 | 5265 |
| 580 | 20240402 | 091400 | 89383150 | 2495 | 2485 | 2495 | 2480 | 836 |
| 581 | 20240402 | 091300 | 87309360 | 2485 | 2480 | 2485 | 2480 | 2542 |
| 582 | 20240402 | 091200 | 81004700 | 2485 | 2485 | 2495 | 2485 | 1578 |
| 583 | 20240402 | 091100 | 77083350 | 2500 | 2500 | 2500 | 2480 | 4080 |
| 584 | 20240402 | 091000 | 66935265 | 2505 | 2490 | 2505 | 2490 | 35 |
| 585 | 20240402 | 090900 | 66847635 | 2485 | 2490 | 2490 | 2485 | 3397 |
| 586 | 20240402 | 090800 | 58405865 | 2490 | 2495 | 2505 | 2490 | 6311 |
| 587 | 20240402 | 090700 | 42690900 | 2495 | 2505 | 2505 | 2495 | 3803 |
| 588 | 20240402 | 090600 | 33195795 | 2505 | 2505 | 2505 | 2500 | 2912 |
| 589 | 20240402 | 090500 | 25908110 | 2510 | 2505 | 2510 | 2505 | 313 |
| 590 | 20240402 | 090400 | 25123980 | 2505 | 2525 | 2525 | 2505 | 1455 |
| 591 | 20240402 | 090300 | 21465350 | 2545 | 2545 | 2545 | 2545 | 7 |
| 592 | 20240402 | 090200 | 21447535 | 2545 | 2545 | 2545 | 2545 | 50 |
| 593 | 20240402 | 090100 | 21320285 | 2520 | 2525 | 2545 | 2515 | 2449 |
| 594 | 20240402 | 090000 | 15150970 | 2530 | 2550 | 2550 | 2520 | 5971 |