29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 27193 |
| 3 | 20240411 | 184700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20240411 | 184600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20240411 | 184500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20240411 | 184400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20240411 | 184300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20240411 | 184200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20240411 | 184100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20240411 | 184000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20240411 | 183900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20240411 | 183800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20240411 | 183700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20240411 | 183600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20240411 | 183500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20240411 | 183400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20240411 | 183300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20240411 | 183200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20240411 | 183100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20240411 | 183000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20240411 | 182900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20240411 | 182800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20240411 | 182700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20240411 | 182600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20240411 | 182500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20240411 | 182400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20240411 | 182300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20240411 | 182200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20240411 | 182100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20240411 | 182000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20240411 | 181900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20240411 | 181800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 27193 |
| 33 | 20240411 | 181700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20240411 | 181600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20240411 | 181500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20240411 | 181400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20240411 | 181300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20240411 | 181200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20240411 | 181100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20240411 | 181000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20240411 | 180900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20240411 | 180800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20240411 | 180700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20240411 | 180600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20240411 | 180500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20240411 | 180400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20240411 | 180300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20240411 | 180200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20240411 | 180100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20240411 | 180000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20240411 | 175900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20240411 | 175800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20240411 | 175700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20240411 | 175600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20240411 | 175500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20240411 | 175400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20240411 | 175300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20240411 | 175200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20240411 | 175100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20240411 | 175000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20240411 | 174900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20240411 | 174800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 27193 |
| 63 | 20240411 | 174700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20240411 | 174600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20240411 | 174500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20240411 | 174400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20240411 | 174300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20240411 | 174200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20240411 | 174100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20240411 | 174000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20240411 | 173900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20240411 | 173800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20240411 | 173700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20240411 | 173600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20240411 | 173500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20240411 | 173400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20240411 | 173300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20240411 | 173200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20240411 | 173100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20240411 | 173000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20240411 | 172900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20240411 | 172800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20240411 | 172700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20240411 | 172600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20240411 | 172500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20240411 | 172400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20240411 | 172300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20240411 | 172200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20240411 | 172100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20240411 | 172000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20240411 | 171900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20240411 | 171800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 27193 |
| 93 | 20240411 | 171700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20240411 | 171600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20240411 | 171500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20240411 | 171400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20240411 | 171300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20240411 | 171200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20240411 | 171100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20240411 | 171000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20240411 | 170900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20240411 | 170800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20240411 | 170700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20240411 | 170600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20240411 | 170500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20240411 | 170400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20240411 | 170300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20240411 | 170200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20240411 | 170100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20240411 | 170000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20240411 | 165900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20240411 | 165800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20240411 | 165700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20240411 | 165600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20240411 | 165500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20240411 | 165400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20240411 | 165300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20240411 | 165200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20240411 | 165100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20240411 | 165000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20240411 | 164900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20240411 | 164800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 27193 |
| 123 | 20240411 | 164700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20240411 | 164600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20240411 | 164500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20240411 | 164400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20240411 | 164300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20240411 | 164200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20240411 | 164100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20240411 | 164000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20240411 | 163900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20240411 | 163800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20240411 | 163700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20240411 | 163600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20240411 | 163500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20240411 | 163400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20240411 | 163300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20240411 | 163200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20240411 | 163100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20240411 | 163000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20240411 | 162900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20240411 | 162800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20240411 | 162700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20240411 | 162600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20240411 | 162500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20240411 | 162400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20240411 | 162300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20240411 | 162200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20240411 | 162100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20240411 | 162000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20240411 | 161900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20240411 | 161800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 27193 |
| 153 | 20240411 | 161700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20240411 | 161600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20240411 | 161500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20240411 | 161400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20240411 | 161300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20240411 | 161200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20240411 | 161100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20240411 | 161000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20240411 | 160900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20240411 | 160800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20240411 | 160700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20240411 | 160600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20240411 | 160500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20240411 | 160400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20240411 | 160300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20240411 | 160200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20240411 | 160100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20240411 | 160000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20240411 | 155900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20240411 | 155800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20240411 | 155700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20240411 | 155600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20240411 | 155500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20240411 | 155400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20240411 | 155300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20240411 | 155200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20240411 | 155100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20240411 | 155000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20240411 | 154900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20240411 | 154800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 27193 |
| 183 | 20240411 | 154700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20240411 | 154600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20240411 | 154500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20240411 | 154400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20240411 | 154300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20240411 | 154200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20240411 | 154100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20240411 | 154000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20240411 | 153900 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20240411 | 153800 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20240411 | 153700 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20240411 | 153600 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20240411 | 153500 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20240411 | 153400 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20240411 | 153300 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20240411 | 153200 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20240411 | 153100 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20240411 | 153000 | 1898573255 | 2400 | 2400 | 2400 | 2400 | 27193 |
| 201 | 20240411 | 152900 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20240411 | 152800 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20240411 | 152700 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20240411 | 152600 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20240411 | 152500 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20240411 | 152400 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20240411 | 152300 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20240411 | 152200 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20240411 | 152100 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20240411 | 152000 | 1833310055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20240411 | 151900 | 1833310055 | 2425 | 2420 | 2430 | 2415 | 4881 |
| 212 | 20240411 | 151800 | 1821487680 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 213 | 20240411 | 151700 | 1819067680 | 2420 | 2420 | 2420 | 2420 | 402 |
| 214 | 20240411 | 151600 | 1818094840 | 2420 | 2415 | 2430 | 2415 | 4183 |
| 215 | 20240411 | 151500 | 1807938230 | 2420 | 2420 | 2420 | 2415 | 2504 |
| 216 | 20240411 | 151400 | 1801879580 | 2425 | 2420 | 2425 | 2420 | 456 |
| 217 | 20240411 | 151300 | 1800776045 | 2420 | 2420 | 2420 | 2420 | 3276 |
| 218 | 20240411 | 151200 | 1792848125 | 2425 | 2425 | 2425 | 2425 | 1300 |
| 219 | 20240411 | 151100 | 1789695625 | 2425 | 2425 | 2425 | 2425 | 500 |
| 220 | 20240411 | 151000 | 1788483125 | 2425 | 2420 | 2425 | 2420 | 245 |
| 221 | 20240411 | 150900 | 1787890165 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20240411 | 150800 | 1787890165 | 2425 | 2425 | 2425 | 2425 | 2 |
| 223 | 20240411 | 150700 | 1787885315 | 2425 | 2425 | 2425 | 2425 | 20 |
| 224 | 20240411 | 150600 | 1787836815 | 2425 | 2425 | 2425 | 2425 | 2880 |
| 225 | 20240411 | 150500 | 1780852815 | 2425 | 2425 | 2425 | 2425 | 9 |
| 226 | 20240411 | 150400 | 1780830990 | 2425 | 2420 | 2425 | 2420 | 2512 |
| 227 | 20240411 | 150300 | 1774746945 | 2425 | 2425 | 2425 | 2425 | 288 |
| 228 | 20240411 | 150200 | 1774048545 | 2425 | 2425 | 2425 | 2425 | 93 |
| 229 | 20240411 | 150100 | 1773823020 | 2420 | 2430 | 2430 | 2420 | 128 |
| 230 | 20240411 | 150000 | 1773513250 | 2420 | 2420 | 2420 | 2420 | 410 |
| 231 | 20240411 | 145900 | 1772521050 | 2430 | 2430 | 2430 | 2430 | 2 |
| 232 | 20240411 | 145800 | 1772516190 | 2430 | 2425 | 2430 | 2425 | 945 |
| 233 | 20240411 | 145700 | 1770220615 | 2425 | 2430 | 2430 | 2425 | 554 |
| 234 | 20240411 | 145600 | 1768876450 | 2430 | 2430 | 2430 | 2430 | 2036 |
| 235 | 20240411 | 145500 | 1763928970 | 2430 | 2430 | 2430 | 2430 | 9251 |
| 236 | 20240411 | 145400 | 1741449040 | 2430 | 2430 | 2430 | 2430 | 0 |
| 237 | 20240411 | 145300 | 1741449040 | 2430 | 2420 | 2430 | 2420 | 1501 |
| 238 | 20240411 | 145200 | 1737810765 | 2415 | 2415 | 2425 | 2410 | 2663 |
| 239 | 20240411 | 145100 | 1731376925 | 2425 | 2425 | 2425 | 2425 | 0 |
| 240 | 20240411 | 145000 | 1731376925 | 2425 | 2420 | 2425 | 2415 | 2027 |
| 241 | 20240411 | 144900 | 1726472470 | 2425 | 2425 | 2425 | 2425 | 101 |
| 242 | 20240411 | 144800 | 1726227545 | 2420 | 2420 | 2420 | 2420 | 1418 |
| 243 | 20240411 | 144700 | 1722795985 | 2420 | 2420 | 2420 | 2420 | 1124 |
| 244 | 20240411 | 144600 | 1720075905 | 2425 | 2425 | 2425 | 2425 | 2047 |
| 245 | 20240411 | 144500 | 1715111930 | 2425 | 2425 | 2425 | 2425 | 3493 |
| 246 | 20240411 | 144400 | 1706641405 | 2425 | 2425 | 2425 | 2425 | 1220 |
| 247 | 20240411 | 144300 | 1703682905 | 2430 | 2430 | 2430 | 2430 | 0 |
| 248 | 20240411 | 144200 | 1703682905 | 2430 | 2430 | 2430 | 2430 | 6 |
| 249 | 20240411 | 144100 | 1703668325 | 2430 | 2430 | 2430 | 2430 | 11 |
| 250 | 20240411 | 144000 | 1703641595 | 2430 | 2430 | 2430 | 2430 | 50 |
| 251 | 20240411 | 143900 | 1703520095 | 2430 | 2430 | 2430 | 2430 | 15 |
| 252 | 20240411 | 143800 | 1703483645 | 2430 | 2430 | 2430 | 2430 | 0 |
| 253 | 20240411 | 143700 | 1703483645 | 2430 | 2425 | 2430 | 2425 | 1000 |
| 254 | 20240411 | 143600 | 1701054920 | 2425 | 2430 | 2430 | 2425 | 1050 |
| 255 | 20240411 | 143500 | 1698503670 | 2430 | 2430 | 2430 | 2430 | 1 |
| 256 | 20240411 | 143400 | 1698501240 | 2430 | 2430 | 2430 | 2430 | 1 |
| 257 | 20240411 | 143300 | 1698498810 | 2425 | 2425 | 2425 | 2425 | 1249 |
| 258 | 20240411 | 143200 | 1695469985 | 2425 | 2425 | 2425 | 2425 | 0 |
| 259 | 20240411 | 143100 | 1695469985 | 2425 | 2425 | 2425 | 2425 | 0 |
| 260 | 20240411 | 143000 | 1695469985 | 2425 | 2430 | 2430 | 2425 | 2558 |
| 261 | 20240411 | 142900 | 1689266510 | 2430 | 2430 | 2430 | 2430 | 0 |
| 262 | 20240411 | 142800 | 1689266510 | 2430 | 2430 | 2430 | 2430 | 5 |
| 263 | 20240411 | 142700 | 1689254360 | 2440 | 2440 | 2440 | 2440 | 0 |
| 264 | 20240411 | 142600 | 1689254360 | 2440 | 2440 | 2440 | 2440 | 1 |
| 265 | 20240411 | 142500 | 1689251920 | 2430 | 2435 | 2435 | 2430 | 1772 |
| 266 | 20240411 | 142400 | 1684945410 | 2440 | 2440 | 2440 | 2440 | 90 |
| 267 | 20240411 | 142300 | 1684725810 | 2430 | 2430 | 2430 | 2430 | 1 |
| 268 | 20240411 | 142200 | 1684723380 | 2440 | 2440 | 2440 | 2440 | 0 |
| 269 | 20240411 | 142100 | 1684723380 | 2440 | 2440 | 2440 | 2440 | 0 |
| 270 | 20240411 | 142000 | 1684723380 | 2440 | 2440 | 2440 | 2440 | 0 |
| 271 | 20240411 | 141900 | 1684723380 | 2440 | 2440 | 2440 | 2440 | 0 |
| 272 | 20240411 | 141800 | 1684723380 | 2440 | 2440 | 2440 | 2440 | 1 |
| 273 | 20240411 | 141700 | 1684720940 | 2430 | 2430 | 2430 | 2430 | 1 |
| 274 | 20240411 | 141600 | 1684718510 | 2430 | 2430 | 2430 | 2430 | 821 |
| 275 | 20240411 | 141500 | 1682723480 | 2435 | 2435 | 2435 | 2435 | 179 |
| 276 | 20240411 | 141400 | 1682287615 | 2430 | 2440 | 2440 | 2430 | 9000 |
| 277 | 20240411 | 141300 | 1660397090 | 2440 | 2440 | 2445 | 2440 | 1014 |
| 278 | 20240411 | 141200 | 1657922925 | 2440 | 2440 | 2440 | 2440 | 157 |
| 279 | 20240411 | 141100 | 1657539845 | 2445 | 2445 | 2445 | 2445 | 0 |
| 280 | 20240411 | 141000 | 1657539845 | 2445 | 2445 | 2445 | 2445 | 0 |
| 281 | 20240411 | 140900 | 1657539845 | 2445 | 2445 | 2445 | 2445 | 0 |
| 282 | 20240411 | 140800 | 1657539845 | 2445 | 2445 | 2445 | 2445 | 1 |
| 283 | 20240411 | 140700 | 1657537400 | 2445 | 2445 | 2445 | 2445 | 18 |
| 284 | 20240411 | 140600 | 1657493390 | 2440 | 2440 | 2440 | 2440 | 149 |
| 285 | 20240411 | 140500 | 1657129830 | 2440 | 2440 | 2440 | 2440 | 769 |
| 286 | 20240411 | 140400 | 1655253470 | 2440 | 2440 | 2440 | 2440 | 1 |
| 287 | 20240411 | 140300 | 1655251030 | 2440 | 2440 | 2440 | 2440 | 100 |
| 288 | 20240411 | 140200 | 1655007030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 289 | 20240411 | 140100 | 1655007030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 290 | 20240411 | 140000 | 1655007030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 291 | 20240411 | 135900 | 1655007030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 292 | 20240411 | 135800 | 1655007030 | 2440 | 2445 | 2445 | 2440 | 450 |
| 293 | 20240411 | 135700 | 1653908525 | 2445 | 2445 | 2445 | 2445 | 20 |
| 294 | 20240411 | 135600 | 1653859625 | 2445 | 2445 | 2445 | 2445 | 0 |
| 295 | 20240411 | 135500 | 1653859625 | 2445 | 2445 | 2445 | 2445 | 100 |
| 296 | 20240411 | 135400 | 1653615125 | 2450 | 2450 | 2450 | 2450 | 1 |
| 297 | 20240411 | 135300 | 1653612675 | 2450 | 2450 | 2450 | 2450 | 0 |
| 298 | 20240411 | 135200 | 1653612675 | 2450 | 2450 | 2450 | 2450 | 0 |
| 299 | 20240411 | 135100 | 1653612675 | 2450 | 2450 | 2450 | 2450 | 12 |
| 300 | 20240411 | 135000 | 1653583275 | 2450 | 2450 | 2450 | 2450 | 335 |
| 301 | 20240411 | 134900 | 1652762525 | 2445 | 2445 | 2445 | 2445 | 81 |
| 302 | 20240411 | 134800 | 1652564480 | 2445 | 2445 | 2445 | 2445 | 5 |
| 303 | 20240411 | 134700 | 1652552255 | 2445 | 2445 | 2445 | 2445 | 0 |
| 304 | 20240411 | 134600 | 1652552255 | 2445 | 2445 | 2445 | 2445 | 0 |
| 305 | 20240411 | 134500 | 1652552255 | 2445 | 2445 | 2445 | 2445 | 100 |
| 306 | 20240411 | 134400 | 1652307755 | 2445 | 2445 | 2445 | 2445 | 0 |
| 307 | 20240411 | 134300 | 1652307755 | 2445 | 2445 | 2445 | 2445 | 1 |
| 308 | 20240411 | 134200 | 1652305310 | 2445 | 2445 | 2445 | 2445 | 1 |
| 309 | 20240411 | 134100 | 1652302865 | 2440 | 2440 | 2440 | 2440 | 0 |
| 310 | 20240411 | 134000 | 1652302865 | 2440 | 2440 | 2440 | 2440 | 0 |
| 311 | 20240411 | 133900 | 1652302865 | 2440 | 2440 | 2440 | 2440 | 0 |
| 312 | 20240411 | 133800 | 1652302865 | 2440 | 2440 | 2440 | 2440 | 0 |
| 313 | 20240411 | 133700 | 1652302865 | 2440 | 2440 | 2440 | 2440 | 100 |
| 314 | 20240411 | 133600 | 1652058865 | 2440 | 2440 | 2440 | 2440 | 9 |
| 315 | 20240411 | 133500 | 1652036905 | 2445 | 2445 | 2445 | 2445 | 0 |
| 316 | 20240411 | 133400 | 1652036905 | 2445 | 2445 | 2445 | 2445 | 0 |
| 317 | 20240411 | 133300 | 1652036905 | 2445 | 2445 | 2445 | 2445 | 1 |
| 318 | 20240411 | 133200 | 1652034460 | 2435 | 2445 | 2445 | 2435 | 751 |
| 319 | 20240411 | 133100 | 1650205765 | 2435 | 2435 | 2435 | 2435 | 5573 |
| 320 | 20240411 | 133000 | 1636635510 | 2435 | 2435 | 2435 | 2435 | 10 |
| 321 | 20240411 | 132900 | 1636611160 | 2435 | 2435 | 2435 | 2435 | 59 |
| 322 | 20240411 | 132800 | 1636467495 | 2430 | 2430 | 2430 | 2430 | 1 |
| 323 | 20240411 | 132700 | 1636465065 | 2435 | 2435 | 2435 | 2435 | 250 |
| 324 | 20240411 | 132600 | 1635856315 | 2435 | 2435 | 2435 | 2435 | 220 |
| 325 | 20240411 | 132500 | 1635320615 | 2435 | 2435 | 2435 | 2435 | 3984 |
| 326 | 20240411 | 132400 | 1625619575 | 2435 | 2435 | 2435 | 2435 | 0 |
| 327 | 20240411 | 132300 | 1625619575 | 2435 | 2435 | 2435 | 2435 | 255 |
| 328 | 20240411 | 132200 | 1624998650 | 2435 | 2435 | 2435 | 2435 | 19 |
| 329 | 20240411 | 132100 | 1624952385 | 2445 | 2445 | 2445 | 2445 | 0 |
| 330 | 20240411 | 132000 | 1624952385 | 2445 | 2445 | 2445 | 2445 | 0 |
| 331 | 20240411 | 131900 | 1624952385 | 2445 | 2445 | 2445 | 2445 | 0 |
| 332 | 20240411 | 131800 | 1624952385 | 2445 | 2445 | 2445 | 2445 | 0 |
| 333 | 20240411 | 131700 | 1624952385 | 2445 | 2445 | 2445 | 2445 | 0 |
| 334 | 20240411 | 131600 | 1624952385 | 2445 | 2435 | 2445 | 2425 | 10010 |
| 335 | 20240411 | 131500 | 1600617360 | 2435 | 2435 | 2435 | 2435 | 410 |
| 336 | 20240411 | 131400 | 1599619010 | 2435 | 2435 | 2435 | 2435 | 0 |
| 337 | 20240411 | 131300 | 1599619010 | 2435 | 2435 | 2435 | 2435 | 0 |
| 338 | 20240411 | 131200 | 1599619010 | 2435 | 2435 | 2435 | 2435 | 0 |
| 339 | 20240411 | 131100 | 1599619010 | 2435 | 2435 | 2435 | 2435 | 300 |
| 340 | 20240411 | 131000 | 1598888510 | 2435 | 2435 | 2435 | 2435 | 0 |
| 341 | 20240411 | 130900 | 1598888510 | 2435 | 2435 | 2435 | 2435 | 3 |
| 342 | 20240411 | 130800 | 1598881205 | 2445 | 2445 | 2445 | 2445 | 2500 |
| 343 | 20240411 | 130700 | 1592768705 | 2445 | 2430 | 2445 | 2430 | 354 |
| 344 | 20240411 | 130600 | 1591908470 | 2430 | 2440 | 2440 | 2430 | 3496 |
| 345 | 20240411 | 130500 | 1583406080 | 2440 | 2440 | 2440 | 2440 | 0 |
| 346 | 20240411 | 130400 | 1583406080 | 2440 | 2440 | 2440 | 2440 | 170 |
| 347 | 20240411 | 130300 | 1582991280 | 2440 | 2440 | 2440 | 2440 | 20 |
| 348 | 20240411 | 130200 | 1582942480 | 2435 | 2435 | 2435 | 2435 | 0 |
| 349 | 20240411 | 130100 | 1582942480 | 2435 | 2435 | 2435 | 2435 | 622 |
| 350 | 20240411 | 130000 | 1581427910 | 2440 | 2440 | 2440 | 2440 | 1314 |
| 351 | 20240411 | 125900 | 1578221750 | 2445 | 2445 | 2445 | 2445 | 0 |
| 352 | 20240411 | 125800 | 1578221750 | 2445 | 2445 | 2445 | 2445 | 0 |
| 353 | 20240411 | 125700 | 1578221750 | 2445 | 2445 | 2445 | 2445 | 1 |
| 354 | 20240411 | 125600 | 1578219305 | 2445 | 2445 | 2445 | 2445 | 1 |
| 355 | 20240411 | 125500 | 1578216860 | 2440 | 2440 | 2440 | 2440 | 1 |
| 356 | 20240411 | 125400 | 1578214420 | 2445 | 2445 | 2445 | 2445 | 1 |
| 357 | 20240411 | 125300 | 1578211975 | 2445 | 2445 | 2445 | 2445 | 0 |
| 358 | 20240411 | 125200 | 1578211975 | 2445 | 2445 | 2445 | 2445 | 21 |
| 359 | 20240411 | 125100 | 1578160630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 360 | 20240411 | 125000 | 1578160630 | 2445 | 2445 | 2445 | 2445 | 2754 |
| 361 | 20240411 | 124900 | 1571427100 | 2445 | 2445 | 2445 | 2445 | 2532 |
| 362 | 20240411 | 124800 | 1565236360 | 2435 | 2435 | 2435 | 2435 | 0 |
| 363 | 20240411 | 124700 | 1565236360 | 2435 | 2435 | 2435 | 2435 | 1 |
| 364 | 20240411 | 124600 | 1565233925 | 2430 | 2430 | 2430 | 2430 | 0 |
| 365 | 20240411 | 124500 | 1565233925 | 2430 | 2430 | 2430 | 2430 | 0 |
| 366 | 20240411 | 124400 | 1565233925 | 2430 | 2430 | 2430 | 2430 | 2 |
| 367 | 20240411 | 124300 | 1565229065 | 2430 | 2430 | 2430 | 2430 | 640 |
| 368 | 20240411 | 124200 | 1563673865 | 2430 | 2430 | 2430 | 2430 | 5000 |
| 369 | 20240411 | 124100 | 1551523865 | 2430 | 2435 | 2435 | 2430 | 20000 |
| 370 | 20240411 | 124000 | 1502913305 | 2445 | 2445 | 2445 | 2445 | 331 |
| 371 | 20240411 | 123900 | 1502104010 | 2445 | 2440 | 2445 | 2435 | 1786 |
| 372 | 20240411 | 123800 | 1497741065 | 2440 | 2440 | 2440 | 2440 | 0 |
| 373 | 20240411 | 123700 | 1497741065 | 2440 | 2440 | 2440 | 2440 | 1 |
| 374 | 20240411 | 123600 | 1497738625 | 2440 | 2440 | 2440 | 2440 | 4 |
| 375 | 20240411 | 123500 | 1497728865 | 2440 | 2440 | 2440 | 2440 | 2402 |
| 376 | 20240411 | 123400 | 1491867985 | 2440 | 2440 | 2440 | 2440 | 5200 |
| 377 | 20240411 | 123300 | 1479179985 | 2440 | 2440 | 2440 | 2440 | 0 |
| 378 | 20240411 | 123200 | 1479179985 | 2440 | 2440 | 2440 | 2440 | 1 |
| 379 | 20240411 | 123100 | 1479177545 | 2430 | 2430 | 2430 | 2430 | 214 |
| 380 | 20240411 | 123000 | 1478657525 | 2430 | 2430 | 2430 | 2430 | 58 |
| 381 | 20240411 | 122900 | 1478516585 | 2430 | 2430 | 2430 | 2430 | 967 |
| 382 | 20240411 | 122800 | 1476166775 | 2430 | 2430 | 2430 | 2430 | 0 |
| 383 | 20240411 | 122700 | 1476166775 | 2430 | 2430 | 2430 | 2430 | 0 |
| 384 | 20240411 | 122600 | 1476166775 | 2430 | 2430 | 2430 | 2430 | 649 |
| 385 | 20240411 | 122500 | 1474589705 | 2425 | 2430 | 2430 | 2425 | 48 |
| 386 | 20240411 | 122400 | 1474473255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 387 | 20240411 | 122300 | 1474473255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 388 | 20240411 | 122200 | 1474473255 | 2425 | 2430 | 2430 | 2425 | 4682 |
| 389 | 20240411 | 122100 | 1463096890 | 2430 | 2430 | 2430 | 2430 | 0 |
| 390 | 20240411 | 122000 | 1463096890 | 2430 | 2430 | 2430 | 2430 | 10062 |
| 391 | 20240411 | 121900 | 1438646230 | 2430 | 2430 | 2430 | 2430 | 30 |
| 392 | 20240411 | 121800 | 1438573330 | 2425 | 2425 | 2425 | 2425 | 0 |
| 393 | 20240411 | 121700 | 1438573330 | 2425 | 2445 | 2445 | 2425 | 454 |
| 394 | 20240411 | 121600 | 1437470940 | 2445 | 2445 | 2445 | 2445 | 0 |
| 395 | 20240411 | 121500 | 1437470940 | 2445 | 2445 | 2445 | 2445 | 0 |
| 396 | 20240411 | 121400 | 1437470940 | 2445 | 2445 | 2445 | 2445 | 0 |
| 397 | 20240411 | 121300 | 1437470940 | 2445 | 2445 | 2445 | 2445 | 472 |
| 398 | 20240411 | 121200 | 1436316900 | 2430 | 2455 | 2455 | 2425 | 27121 |
| 399 | 20240411 | 121100 | 1370145230 | 2455 | 2455 | 2455 | 2455 | 0 |
| 400 | 20240411 | 121000 | 1370145230 | 2455 | 2455 | 2455 | 2455 | 58 |
| 401 | 20240411 | 120900 | 1370002840 | 2455 | 2455 | 2455 | 2455 | 0 |
| 402 | 20240411 | 120800 | 1370002840 | 2455 | 2455 | 2455 | 2455 | 1 |
| 403 | 20240411 | 120700 | 1370000385 | 2465 | 2465 | 2465 | 2465 | 0 |
| 404 | 20240411 | 120600 | 1370000385 | 2465 | 2465 | 2465 | 2465 | 1 |
| 405 | 20240411 | 120500 | 1369997920 | 2455 | 2455 | 2455 | 2455 | 303 |
| 406 | 20240411 | 120400 | 1369254055 | 2455 | 2455 | 2455 | 2455 | 0 |
| 407 | 20240411 | 120300 | 1369254055 | 2455 | 2455 | 2455 | 2455 | 0 |
| 408 | 20240411 | 120200 | 1369254055 | 2455 | 2455 | 2455 | 2455 | 3608 |
| 409 | 20240411 | 120100 | 1360396415 | 2455 | 2465 | 2465 | 2455 | 110 |
| 410 | 20240411 | 120000 | 1360126165 | 2470 | 2470 | 2470 | 2470 | 34 |
| 411 | 20240411 | 115900 | 1360042185 | 2465 | 2465 | 2465 | 2465 | 4 |
| 412 | 20240411 | 115800 | 1360032325 | 2465 | 2465 | 2465 | 2455 | 1430 |
| 413 | 20240411 | 115700 | 1356515605 | 2465 | 2465 | 2465 | 2465 | 2172 |
| 414 | 20240411 | 115600 | 1351161625 | 2470 | 2470 | 2470 | 2470 | 688 |
| 415 | 20240411 | 115500 | 1349462265 | 2470 | 2470 | 2470 | 2470 | 223 |
| 416 | 20240411 | 115400 | 1348911455 | 2470 | 2470 | 2470 | 2470 | 1 |
| 417 | 20240411 | 115300 | 1348908985 | 2470 | 2470 | 2470 | 2470 | 269 |
| 418 | 20240411 | 115200 | 1348244555 | 2470 | 2465 | 2470 | 2465 | 361 |
| 419 | 20240411 | 115100 | 1347354095 | 2470 | 2470 | 2470 | 2470 | 228 |
| 420 | 20240411 | 115000 | 1346790935 | 2470 | 2470 | 2470 | 2470 | 20 |
| 421 | 20240411 | 114900 | 1346741535 | 2470 | 2465 | 2470 | 2455 | 4091 |
| 422 | 20240411 | 114800 | 1336686640 | 2475 | 2470 | 2475 | 2470 | 61 |
| 423 | 20240411 | 114700 | 1336535815 | 2470 | 2470 | 2470 | 2470 | 1 |
| 424 | 20240411 | 114600 | 1336533345 | 2465 | 2465 | 2465 | 2465 | 5 |
| 425 | 20240411 | 114500 | 1336521020 | 2465 | 2460 | 2465 | 2460 | 2505 |
| 426 | 20240411 | 114400 | 1330358695 | 2460 | 2475 | 2475 | 2460 | 1361 |
| 427 | 20240411 | 114300 | 1326994025 | 2475 | 2475 | 2475 | 2475 | 10 |
| 428 | 20240411 | 114200 | 1326969275 | 2465 | 2465 | 2465 | 2465 | 1 |
| 429 | 20240411 | 114100 | 1326966810 | 2465 | 2475 | 2475 | 2465 | 2659 |
| 430 | 20240411 | 114000 | 1320402095 | 2475 | 2475 | 2475 | 2475 | 90 |
| 431 | 20240411 | 113900 | 1320179345 | 2465 | 2475 | 2475 | 2465 | 285 |
| 432 | 20240411 | 113800 | 1319474220 | 2475 | 2465 | 2475 | 2465 | 104 |
| 433 | 20240411 | 113700 | 1319217670 | 2465 | 2470 | 2470 | 2465 | 3330 |
| 434 | 20240411 | 113600 | 1311001525 | 2475 | 2485 | 2485 | 2475 | 2194 |
| 435 | 20240411 | 113500 | 1305566605 | 2485 | 2475 | 2485 | 2475 | 599 |
| 436 | 20240411 | 113400 | 1304082080 | 2475 | 2470 | 2475 | 2470 | 80 |
| 437 | 20240411 | 113300 | 1303884430 | 2470 | 2480 | 2480 | 2465 | 4317 |
| 438 | 20240411 | 113200 | 1293220925 | 2480 | 2485 | 2485 | 2470 | 406 |
| 439 | 20240411 | 113100 | 1292213925 | 2485 | 2480 | 2485 | 2470 | 15783 |
| 440 | 20240411 | 113000 | 1253010550 | 2475 | 2460 | 2475 | 2460 | 25864 |
| 441 | 20240411 | 112900 | 1189162760 | 2445 | 2445 | 2445 | 2445 | 188 |
| 442 | 20240411 | 112800 | 1188703100 | 2465 | 2450 | 2465 | 2450 | 9653 |
| 443 | 20240411 | 112700 | 1164953800 | 2450 | 2455 | 2455 | 2450 | 23 |
| 444 | 20240411 | 112600 | 1164897355 | 2455 | 2455 | 2455 | 2450 | 37 |
| 445 | 20240411 | 112500 | 1164806530 | 2455 | 2455 | 2455 | 2455 | 20 |
| 446 | 20240411 | 112400 | 1164757430 | 2455 | 2455 | 2455 | 2455 | 19 |
| 447 | 20240411 | 112300 | 1164710785 | 2450 | 2450 | 2450 | 2450 | 15 |
| 448 | 20240411 | 112200 | 1164674035 | 2455 | 2455 | 2455 | 2455 | 21 |
| 449 | 20240411 | 112100 | 1164622480 | 2455 | 2455 | 2455 | 2455 | 20 |
| 450 | 20240411 | 112000 | 1164573380 | 2455 | 2455 | 2455 | 2455 | 20 |
| 451 | 20240411 | 111900 | 1164524280 | 2455 | 2455 | 2455 | 2455 | 3 |
| 452 | 20240411 | 111800 | 1164516915 | 2450 | 2450 | 2450 | 2450 | 500 |
| 453 | 20240411 | 111700 | 1163291915 | 2450 | 2455 | 2455 | 2450 | 2601 |
| 454 | 20240411 | 111600 | 1156919460 | 2455 | 2450 | 2455 | 2450 | 106 |
| 455 | 20240411 | 111500 | 1156659650 | 2455 | 2460 | 2460 | 2455 | 1057 |
| 456 | 20240411 | 111400 | 1154064605 | 2460 | 2460 | 2460 | 2460 | 25 |
| 457 | 20240411 | 111300 | 1154003105 | 2460 | 2460 | 2460 | 2460 | 19 |
| 458 | 20240411 | 111200 | 1153956365 | 2455 | 2460 | 2460 | 2455 | 1689 |
| 459 | 20240411 | 111100 | 1149809755 | 2455 | 2455 | 2455 | 2455 | 4 |
| 460 | 20240411 | 111000 | 1149799935 | 2455 | 2460 | 2465 | 2455 | 1309 |
| 461 | 20240411 | 110900 | 1146579105 | 2450 | 2450 | 2450 | 2450 | 500 |
| 462 | 20240411 | 110800 | 1145354105 | 2450 | 2465 | 2465 | 2450 | 35 |
| 463 | 20240411 | 110700 | 1145268025 | 2465 | 2465 | 2465 | 2465 | 284 |
| 464 | 20240411 | 110600 | 1144567965 | 2465 | 2465 | 2465 | 2465 | 425 |
| 465 | 20240411 | 110500 | 1143520340 | 2465 | 2465 | 2465 | 2465 | 144 |
| 466 | 20240411 | 110400 | 1143165380 | 2465 | 2450 | 2465 | 2450 | 80 |
| 467 | 20240411 | 110300 | 1142968420 | 2465 | 2460 | 2465 | 2460 | 2031 |
| 468 | 20240411 | 110200 | 1137970615 | 2460 | 2460 | 2460 | 2455 | 6594 |
| 469 | 20240411 | 110100 | 1121750050 | 2450 | 2460 | 2460 | 2450 | 674 |
| 470 | 20240411 | 110000 | 1120098070 | 2460 | 2465 | 2465 | 2460 | 2436 |
| 471 | 20240411 | 105900 | 1114093435 | 2465 | 2465 | 2465 | 2465 | 8905 |
| 472 | 20240411 | 105800 | 1092142610 | 2465 | 2465 | 2465 | 2445 | 3697 |
| 473 | 20240411 | 105700 | 1083030655 | 2460 | 2455 | 2460 | 2455 | 17103 |
| 474 | 20240411 | 105600 | 1040960720 | 2455 | 2455 | 2460 | 2455 | 4047 |
| 475 | 20240411 | 105500 | 1031020350 | 2455 | 2450 | 2460 | 2450 | 8004 |
| 476 | 20240411 | 105400 | 1011379260 | 2455 | 2445 | 2455 | 2445 | 15048 |
| 477 | 20240411 | 105300 | 974505575 | 2445 | 2440 | 2445 | 2440 | 8784 |
| 478 | 20240411 | 105200 | 953055860 | 2440 | 2440 | 2440 | 2440 | 20 |
| 479 | 20240411 | 105100 | 953007060 | 2440 | 2440 | 2440 | 2440 | 324 |
| 480 | 20240411 | 105000 | 952216500 | 2440 | 2440 | 2440 | 2440 | 223 |
| 481 | 20240411 | 104900 | 951672380 | 2440 | 2440 | 2440 | 2435 | 1615 |
| 482 | 20240411 | 104800 | 947739555 | 2440 | 2440 | 2440 | 2440 | 20 |
| 483 | 20240411 | 104700 | 947690755 | 2440 | 2440 | 2440 | 2440 | 19 |
| 484 | 20240411 | 104600 | 947644395 | 2440 | 2440 | 2440 | 2440 | 21 |
| 485 | 20240411 | 104500 | 947593155 | 2435 | 2435 | 2440 | 2435 | 606 |
| 486 | 20240411 | 104400 | 946117445 | 2435 | 2430 | 2440 | 2430 | 2437 |
| 487 | 20240411 | 104300 | 940188535 | 2430 | 2425 | 2430 | 2425 | 18 |
| 488 | 20240411 | 104200 | 940144800 | 2430 | 2430 | 2430 | 2430 | 21 |
| 489 | 20240411 | 104100 | 940093770 | 2420 | 2425 | 2425 | 2420 | 111 |
| 490 | 20240411 | 104000 | 939825050 | 2420 | 2425 | 2425 | 2420 | 673 |
| 491 | 20240411 | 103900 | 938196245 | 2425 | 2425 | 2425 | 2425 | 43 |
| 492 | 20240411 | 103800 | 938091970 | 2420 | 2425 | 2425 | 2420 | 470 |
| 493 | 20240411 | 103700 | 936954470 | 2425 | 2425 | 2425 | 2420 | 17 |
| 494 | 20240411 | 103600 | 936913250 | 2420 | 2405 | 2420 | 2405 | 16 |
| 495 | 20240411 | 103500 | 936874650 | 2430 | 2435 | 2435 | 2375 | 21527 |
| 496 | 20240411 | 103400 | 885164630 | 2435 | 2435 | 2435 | 2430 | 1191 |
| 497 | 20240411 | 103300 | 882268755 | 2440 | 2440 | 2440 | 2440 | 77 |
| 498 | 20240411 | 103200 | 882080875 | 2435 | 2445 | 2445 | 2435 | 3972 |
| 499 | 20240411 | 103100 | 872408820 | 2445 | 2445 | 2445 | 2445 | 0 |
| 500 | 20240411 | 103000 | 872408820 | 2445 | 2445 | 2445 | 2440 | 1116 |
| 501 | 20240411 | 102900 | 869685635 | 2445 | 2445 | 2445 | 2445 | 24 |
| 502 | 20240411 | 102800 | 869626955 | 2445 | 2445 | 2445 | 2445 | 521 |
| 503 | 20240411 | 102700 | 868353110 | 2445 | 2445 | 2445 | 2445 | 20 |
| 504 | 20240411 | 102600 | 868304210 | 2445 | 2440 | 2445 | 2440 | 51 |
| 505 | 20240411 | 102500 | 868179720 | 2435 | 2445 | 2445 | 2435 | 1358 |
| 506 | 20240411 | 102400 | 864859420 | 2445 | 2440 | 2445 | 2440 | 293 |
| 507 | 20240411 | 102300 | 864143650 | 2450 | 2445 | 2450 | 2445 | 682 |
| 508 | 20240411 | 102200 | 862473745 | 2445 | 2445 | 2445 | 2445 | 43 |
| 509 | 20240411 | 102100 | 862368610 | 2445 | 2445 | 2445 | 2445 | 36 |
| 510 | 20240411 | 102000 | 862280590 | 2440 | 2440 | 2445 | 2440 | 1427 |
| 511 | 20240411 | 101900 | 858797920 | 2440 | 2445 | 2445 | 2440 | 25 |
| 512 | 20240411 | 101800 | 858736870 | 2445 | 2445 | 2445 | 2435 | 1468 |
| 513 | 20240411 | 101700 | 855154110 | 2445 | 2455 | 2455 | 2445 | 1052 |
| 514 | 20240411 | 101600 | 852581470 | 2460 | 2455 | 2460 | 2450 | 4622 |
| 515 | 20240411 | 101500 | 841230970 | 2460 | 2455 | 2460 | 2455 | 4786 |
| 516 | 20240411 | 101400 | 829460305 | 2455 | 2460 | 2460 | 2455 | 1718 |
| 517 | 20240411 | 101300 | 825238680 | 2460 | 2445 | 2460 | 2445 | 7097 |
| 518 | 20240411 | 101200 | 807811640 | 2445 | 2445 | 2450 | 2445 | 1979 |
| 519 | 20240411 | 101100 | 802964640 | 2450 | 2445 | 2450 | 2445 | 1490 |
| 520 | 20240411 | 101000 | 799314220 | 2445 | 2445 | 2445 | 2445 | 2108 |
| 521 | 20240411 | 100900 | 794160160 | 2450 | 2445 | 2450 | 2440 | 1768 |
| 522 | 20240411 | 100800 | 789831365 | 2445 | 2445 | 2450 | 2445 | 1454 |
| 523 | 20240411 | 100700 | 786271775 | 2445 | 2440 | 2445 | 2440 | 3117 |
| 524 | 20240411 | 100600 | 778666155 | 2440 | 2445 | 2445 | 2440 | 41 |
| 525 | 20240411 | 100500 | 778565915 | 2440 | 2440 | 2440 | 2440 | 36 |
| 526 | 20240411 | 100400 | 778478075 | 2440 | 2435 | 2440 | 2435 | 6314 |
| 527 | 20240411 | 100300 | 763074920 | 2435 | 2425 | 2435 | 2425 | 6675 |
| 528 | 20240411 | 100200 | 746850335 | 2420 | 2420 | 2420 | 2420 | 2928 |
| 529 | 20240411 | 100100 | 739764575 | 2420 | 2420 | 2420 | 2420 | 40 |
| 530 | 20240411 | 100000 | 739667775 | 2420 | 2420 | 2420 | 2420 | 397 |
| 531 | 20240411 | 095900 | 738707035 | 2430 | 2415 | 2430 | 2415 | 3536 |
| 532 | 20240411 | 095800 | 730129655 | 2410 | 2390 | 2410 | 2385 | 10233 |
| 533 | 20240411 | 095700 | 705609030 | 2390 | 2395 | 2395 | 2390 | 185 |
| 534 | 20240411 | 095600 | 705166780 | 2395 | 2390 | 2395 | 2390 | 6517 |
| 535 | 20240411 | 095500 | 689568700 | 2390 | 2390 | 2390 | 2390 | 1534 |
| 536 | 20240411 | 095400 | 685902440 | 2390 | 2395 | 2400 | 2390 | 2213 |
| 537 | 20240411 | 095300 | 680608410 | 2400 | 2400 | 2400 | 2400 | 37 |
| 538 | 20240411 | 095200 | 680519610 | 2400 | 2400 | 2400 | 2400 | 143 |
| 539 | 20240411 | 095100 | 680176410 | 2395 | 2400 | 2400 | 2395 | 2520 |
| 540 | 20240411 | 095000 | 674138410 | 2400 | 2400 | 2400 | 2400 | 21 |
| 541 | 20240411 | 094900 | 674088010 | 2400 | 2400 | 2400 | 2395 | 1423 |
| 542 | 20240411 | 094800 | 670672865 | 2400 | 2400 | 2400 | 2400 | 33 |
| 543 | 20240411 | 094700 | 670593665 | 2400 | 2400 | 2400 | 2395 | 511 |
| 544 | 20240411 | 094600 | 669369360 | 2400 | 2400 | 2400 | 2400 | 20 |
| 545 | 20240411 | 094500 | 669321360 | 2400 | 2395 | 2400 | 2395 | 608 |
| 546 | 20240411 | 094400 | 667862235 | 2400 | 2400 | 2400 | 2400 | 221 |
| 547 | 20240411 | 094300 | 667331835 | 2395 | 2395 | 2395 | 2395 | 950 |
| 548 | 20240411 | 094200 | 665056585 | 2400 | 2395 | 2400 | 2395 | 489 |
| 549 | 20240411 | 094100 | 663885090 | 2395 | 2400 | 2405 | 2395 | 6756 |
| 550 | 20240411 | 094000 | 647680585 | 2405 | 2410 | 2410 | 2405 | 2717 |
| 551 | 20240411 | 093900 | 641145790 | 2410 | 2410 | 2410 | 2410 | 0 |
| 552 | 20240411 | 093800 | 641145790 | 2410 | 2405 | 2410 | 2405 | 182 |
| 553 | 20240411 | 093700 | 640707735 | 2405 | 2405 | 2405 | 2405 | 322 |
| 554 | 20240411 | 093600 | 639933325 | 2405 | 2405 | 2405 | 2405 | 2868 |
| 555 | 20240411 | 093500 | 633035785 | 2410 | 2405 | 2410 | 2405 | 1175 |
| 556 | 20240411 | 093400 | 630209885 | 2405 | 2405 | 2410 | 2405 | 3608 |
| 557 | 20240411 | 093300 | 621532610 | 2405 | 2410 | 2410 | 2405 | 161 |
| 558 | 20240411 | 093200 | 621144805 | 2410 | 2410 | 2410 | 2410 | 1094 |
| 559 | 20240411 | 093100 | 618508265 | 2415 | 2415 | 2415 | 2410 | 5277 |
| 560 | 20240411 | 093000 | 605784070 | 2415 | 2415 | 2415 | 2415 | 344 |
| 561 | 20240411 | 092900 | 604953310 | 2420 | 2420 | 2420 | 2420 | 787 |
| 562 | 20240411 | 092800 | 603048770 | 2420 | 2420 | 2420 | 2420 | 1 |
| 563 | 20240411 | 092700 | 603046350 | 2420 | 2425 | 2425 | 2420 | 764 |
| 564 | 20240411 | 092600 | 601193660 | 2425 | 2420 | 2425 | 2420 | 2751 |
| 565 | 20240411 | 092500 | 594533735 | 2425 | 2425 | 2425 | 2420 | 1123 |
| 566 | 20240411 | 092400 | 591815080 | 2425 | 2425 | 2425 | 2415 | 1535 |
| 567 | 20240411 | 092300 | 588099050 | 2430 | 2440 | 2440 | 2425 | 851 |
| 568 | 20240411 | 092200 | 586032270 | 2440 | 2425 | 2440 | 2425 | 1226 |
| 569 | 20240411 | 092100 | 583059175 | 2425 | 2435 | 2435 | 2425 | 3300 |
| 570 | 20240411 | 092000 | 575054195 | 2435 | 2435 | 2440 | 2435 | 2202 |
| 571 | 20240411 | 091900 | 569681455 | 2440 | 2440 | 2440 | 2440 | 1200 |
| 572 | 20240411 | 091800 | 566753455 | 2440 | 2440 | 2440 | 2440 | 5570 |
| 573 | 20240411 | 091700 | 553162655 | 2425 | 2425 | 2425 | 2425 | 2716 |
| 574 | 20240411 | 091600 | 546576355 | 2425 | 2410 | 2425 | 2410 | 5229 |
| 575 | 20240411 | 091500 | 533971890 | 2405 | 2430 | 2430 | 2405 | 8555 |
| 576 | 20240411 | 091400 | 513249110 | 2430 | 2430 | 2440 | 2430 | 7181 |
| 577 | 20240411 | 091300 | 495770530 | 2430 | 2445 | 2445 | 2430 | 4222 |
| 578 | 20240411 | 091200 | 485490745 | 2445 | 2450 | 2450 | 2435 | 5956 |
| 579 | 20240411 | 091100 | 470952535 | 2445 | 2450 | 2450 | 2445 | 4400 |
| 580 | 20240411 | 091000 | 460173075 | 2450 | 2450 | 2455 | 2445 | 4987 |
| 581 | 20240411 | 090900 | 447970650 | 2450 | 2445 | 2455 | 2445 | 1604 |
| 582 | 20240411 | 090800 | 444044160 | 2440 | 2455 | 2455 | 2440 | 1402 |
| 583 | 20240411 | 090700 | 440613810 | 2450 | 2440 | 2470 | 2440 | 7353 |
| 584 | 20240411 | 090600 | 422577770 | 2450 | 2465 | 2465 | 2435 | 20350 |
| 585 | 20240411 | 090500 | 372912270 | 2465 | 2470 | 2470 | 2460 | 13464 |
| 586 | 20240411 | 090400 | 339702915 | 2470 | 2505 | 2505 | 2470 | 42064 |
| 587 | 20240411 | 090300 | 235044505 | 2510 | 2510 | 2510 | 2475 | 38082 |
| 588 | 20240411 | 090200 | 139835080 | 2510 | 2470 | 2510 | 2470 | 18980 |
| 589 | 20240411 | 090100 | 92413330 | 2465 | 2440 | 2475 | 2435 | 4157 |
| 590 | 20240411 | 090000 | 82202305 | 2440 | 2435 | 2440 | 2425 | 33763 |