29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 184800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 14709 |
| 3 | 20240401 | 184700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20240401 | 184600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20240401 | 184500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20240401 | 184400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20240401 | 184300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20240401 | 184200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20240401 | 184100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20240401 | 184000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20240401 | 183900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20240401 | 183800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20240401 | 183700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20240401 | 183600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20240401 | 183500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20240401 | 183400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20240401 | 183300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20240401 | 183200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20240401 | 183100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20240401 | 183000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20240401 | 182900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20240401 | 182800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20240401 | 182700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20240401 | 182600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20240401 | 182500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20240401 | 182400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20240401 | 182300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20240401 | 182200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20240401 | 182100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20240401 | 182000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20240401 | 181900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20240401 | 181800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 14709 |
| 33 | 20240401 | 181700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20240401 | 181600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20240401 | 181500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20240401 | 181400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20240401 | 181300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20240401 | 181200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20240401 | 181100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20240401 | 181000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20240401 | 180900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20240401 | 180800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20240401 | 180700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20240401 | 180600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20240401 | 180500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20240401 | 180400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20240401 | 180300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20240401 | 180200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20240401 | 180100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20240401 | 180000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20240401 | 175900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20240401 | 175800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20240401 | 175700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20240401 | 175600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20240401 | 175500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20240401 | 175400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20240401 | 175300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20240401 | 175200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20240401 | 175100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20240401 | 175000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20240401 | 174900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20240401 | 174800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 14709 |
| 63 | 20240401 | 174700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20240401 | 174600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20240401 | 174500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20240401 | 174400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20240401 | 174300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20240401 | 174200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20240401 | 174100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20240401 | 174000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20240401 | 173900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20240401 | 173800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20240401 | 173700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20240401 | 173600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20240401 | 173500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20240401 | 173400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20240401 | 173300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20240401 | 173200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20240401 | 173100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20240401 | 173000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20240401 | 172900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20240401 | 172800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20240401 | 172700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20240401 | 172600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20240401 | 172500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20240401 | 172400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20240401 | 172300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20240401 | 172200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20240401 | 172100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20240401 | 172000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20240401 | 171900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20240401 | 171800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 14709 |
| 93 | 20240401 | 171700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20240401 | 171600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20240401 | 171500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20240401 | 171400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20240401 | 171300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20240401 | 171200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20240401 | 171100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20240401 | 171000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20240401 | 170900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20240401 | 170800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20240401 | 170700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20240401 | 170600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20240401 | 170500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20240401 | 170400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20240401 | 170300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20240401 | 170200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20240401 | 170100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20240401 | 170000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20240401 | 165900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20240401 | 165800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20240401 | 165700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20240401 | 165600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20240401 | 165500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20240401 | 165400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20240401 | 165300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20240401 | 165200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20240401 | 165100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20240401 | 165000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20240401 | 164900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20240401 | 164800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 14709 |
| 123 | 20240401 | 164700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20240401 | 164600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20240401 | 164500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20240401 | 164400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20240401 | 164300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20240401 | 164200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20240401 | 164100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20240401 | 164000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20240401 | 163900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20240401 | 163800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20240401 | 163700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20240401 | 163600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20240401 | 163500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20240401 | 163400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20240401 | 163300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20240401 | 163200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20240401 | 163100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20240401 | 163000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20240401 | 162900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20240401 | 162800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20240401 | 162700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20240401 | 162600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20240401 | 162500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20240401 | 162400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20240401 | 162300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20240401 | 162200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20240401 | 162100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20240401 | 162000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20240401 | 161900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20240401 | 161800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 14709 |
| 153 | 20240401 | 161700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20240401 | 161600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20240401 | 161500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20240401 | 161400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20240401 | 161300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20240401 | 161200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20240401 | 161100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20240401 | 161000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20240401 | 160900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20240401 | 160800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20240401 | 160700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20240401 | 160600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20240401 | 160500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20240401 | 160400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20240401 | 160300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20240401 | 160200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20240401 | 160100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20240401 | 160000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20240401 | 155900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20240401 | 155800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20240401 | 155700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20240401 | 155600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20240401 | 155500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20240401 | 155400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20240401 | 155300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20240401 | 155200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20240401 | 155100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20240401 | 155000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20240401 | 154900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20240401 | 154800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 14709 |
| 183 | 20240401 | 154700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20240401 | 154600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20240401 | 154500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20240401 | 154400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20240401 | 154300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20240401 | 154200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20240401 | 154100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20240401 | 154000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20240401 | 153900 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20240401 | 153800 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20240401 | 153700 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20240401 | 153600 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20240401 | 153500 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20240401 | 153400 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20240401 | 153300 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20240401 | 153200 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20240401 | 153100 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20240401 | 153000 | 1657194405 | 2385 | 2385 | 2385 | 2385 | 14709 |
| 201 | 20240401 | 152900 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20240401 | 152800 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20240401 | 152700 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20240401 | 152600 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 205 | 20240401 | 152500 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 206 | 20240401 | 152400 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 207 | 20240401 | 152300 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 208 | 20240401 | 152200 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20240401 | 152100 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20240401 | 152000 | 1622113440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20240401 | 151900 | 1622113440 | 2385 | 2360 | 2390 | 2360 | 8766 |
| 212 | 20240401 | 151800 | 1601227105 | 2380 | 2360 | 2380 | 2360 | 11039 |
| 213 | 20240401 | 151700 | 1575080855 | 2350 | 2360 | 2360 | 2350 | 101 |
| 214 | 20240401 | 151600 | 1574842505 | 2365 | 2360 | 2365 | 2360 | 2001 |
| 215 | 20240401 | 151500 | 1570120140 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20240401 | 151400 | 1570120140 | 2365 | 2365 | 2365 | 2365 | 1 |
| 217 | 20240401 | 151300 | 1570117775 | 2360 | 2365 | 2365 | 2360 | 1163 |
| 218 | 20240401 | 151200 | 1567372800 | 2370 | 2345 | 2370 | 2345 | 7187 |
| 219 | 20240401 | 151100 | 1550397120 | 2350 | 2345 | 2350 | 2340 | 4254 |
| 220 | 20240401 | 151000 | 1540411565 | 2345 | 2345 | 2345 | 2345 | 4887 |
| 221 | 20240401 | 150900 | 1528951550 | 2345 | 2350 | 2350 | 2345 | 2327 |
| 222 | 20240401 | 150800 | 1523489735 | 2355 | 2345 | 2355 | 2345 | 189 |
| 223 | 20240401 | 150700 | 1523046390 | 2345 | 2345 | 2345 | 2345 | 3354 |
| 224 | 20240401 | 150600 | 1515181260 | 2345 | 2355 | 2355 | 2345 | 1942 |
| 225 | 20240401 | 150500 | 1510627210 | 2345 | 2345 | 2345 | 2345 | 1264 |
| 226 | 20240401 | 150400 | 1507663130 | 2340 | 2340 | 2340 | 2340 | 5 |
| 227 | 20240401 | 150300 | 1507651430 | 2335 | 2340 | 2340 | 2335 | 1257 |
| 228 | 20240401 | 150200 | 1504710260 | 2330 | 2330 | 2330 | 2330 | 1227 |
| 229 | 20240401 | 150100 | 1501851350 | 2340 | 2345 | 2350 | 2340 | 2435 |
| 230 | 20240401 | 150000 | 1496145410 | 2345 | 2345 | 2345 | 2345 | 25 |
| 231 | 20240401 | 145900 | 1496086785 | 2340 | 2340 | 2340 | 2340 | 0 |
| 232 | 20240401 | 145800 | 1496086785 | 2340 | 2340 | 2340 | 2340 | 110 |
| 233 | 20240401 | 145700 | 1495829385 | 2340 | 2340 | 2345 | 2340 | 26 |
| 234 | 20240401 | 145600 | 1495768490 | 2325 | 2335 | 2340 | 2325 | 5056 |
| 235 | 20240401 | 145500 | 1483958205 | 2330 | 2355 | 2360 | 2330 | 2947 |
| 236 | 20240401 | 145400 | 1477080660 | 2360 | 2375 | 2375 | 2345 | 8498 |
| 237 | 20240401 | 145300 | 1457081725 | 2375 | 2390 | 2390 | 2355 | 3854 |
| 238 | 20240401 | 145200 | 1447943465 | 2375 | 2390 | 2390 | 2375 | 4811 |
| 239 | 20240401 | 145100 | 1436475370 | 2380 | 2390 | 2395 | 2380 | 4491 |
| 240 | 20240401 | 145000 | 1425728685 | 2390 | 2375 | 2390 | 2375 | 13126 |
| 241 | 20240401 | 144900 | 1394379670 | 2385 | 2380 | 2385 | 2380 | 2705 |
| 242 | 20240401 | 144800 | 1387935755 | 2380 | 2370 | 2380 | 2370 | 5821 |
| 243 | 20240401 | 144700 | 1374103615 | 2370 | 2365 | 2370 | 2360 | 8285 |
| 244 | 20240401 | 144600 | 1354482220 | 2365 | 2360 | 2365 | 2360 | 2679 |
| 245 | 20240401 | 144500 | 1348146885 | 2365 | 2355 | 2365 | 2355 | 3357 |
| 246 | 20240401 | 144400 | 1340208290 | 2355 | 2370 | 2370 | 2355 | 1800 |
| 247 | 20240401 | 144300 | 1335954095 | 2370 | 2355 | 2370 | 2355 | 10048 |
| 248 | 20240401 | 144200 | 1312161180 | 2355 | 2360 | 2365 | 2355 | 1250 |
| 249 | 20240401 | 144100 | 1309210430 | 2355 | 2340 | 2365 | 2340 | 17722 |
| 250 | 20240401 | 144000 | 1267580110 | 2335 | 2315 | 2335 | 2315 | 19598 |
| 251 | 20240401 | 143900 | 1221985420 | 2315 | 2310 | 2315 | 2310 | 7330 |
| 252 | 20240401 | 143800 | 1205033145 | 2310 | 2305 | 2310 | 2305 | 2 |
| 253 | 20240401 | 143700 | 1205028530 | 2305 | 2300 | 2305 | 2300 | 6392 |
| 254 | 20240401 | 143600 | 1190296770 | 2300 | 2305 | 2305 | 2300 | 42 |
| 255 | 20240401 | 143500 | 1190200100 | 2300 | 2300 | 2300 | 2300 | 705 |
| 256 | 20240401 | 143400 | 1188578600 | 2300 | 2300 | 2300 | 2300 | 439 |
| 257 | 20240401 | 143300 | 1187568900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 258 | 20240401 | 143200 | 1187568900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 259 | 20240401 | 143100 | 1187568900 | 2300 | 2300 | 2300 | 2300 | 5092 |
| 260 | 20240401 | 143000 | 1175857300 | 2300 | 2300 | 2300 | 2300 | 0 |
| 261 | 20240401 | 142900 | 1175857300 | 2300 | 2305 | 2305 | 2300 | 101 |
| 262 | 20240401 | 142800 | 1175624995 | 2300 | 2300 | 2300 | 2300 | 122 |
| 263 | 20240401 | 142700 | 1175344395 | 2300 | 2300 | 2300 | 2295 | 1745 |
| 264 | 20240401 | 142600 | 1171339090 | 2300 | 2305 | 2305 | 2300 | 229 |
| 265 | 20240401 | 142500 | 1170811835 | 2305 | 2305 | 2305 | 2305 | 13 |
| 266 | 20240401 | 142400 | 1170781870 | 2305 | 2300 | 2305 | 2300 | 397 |
| 267 | 20240401 | 142300 | 1169868340 | 2300 | 2300 | 2300 | 2300 | 4237 |
| 268 | 20240401 | 142200 | 1160123240 | 2300 | 2300 | 2300 | 2300 | 4671 |
| 269 | 20240401 | 142100 | 1149379940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 270 | 20240401 | 142000 | 1149379940 | 2300 | 2300 | 2300 | 2300 | 50 |
| 271 | 20240401 | 141900 | 1149264940 | 2295 | 2295 | 2295 | 2295 | 3569 |
| 272 | 20240401 | 141800 | 1141074085 | 2290 | 2290 | 2290 | 2290 | 4018 |
| 273 | 20240401 | 141700 | 1131872865 | 2290 | 2290 | 2290 | 2290 | 0 |
| 274 | 20240401 | 141600 | 1131872865 | 2290 | 2290 | 2290 | 2290 | 0 |
| 275 | 20240401 | 141500 | 1131872865 | 2290 | 2285 | 2290 | 2285 | 5 |
| 276 | 20240401 | 141400 | 1131861435 | 2285 | 2285 | 2285 | 2285 | 4179 |
| 277 | 20240401 | 141300 | 1122312420 | 2290 | 2290 | 2290 | 2290 | 160 |
| 278 | 20240401 | 141200 | 1121946020 | 2290 | 2285 | 2290 | 2285 | 101 |
| 279 | 20240401 | 141100 | 1121715230 | 2285 | 2285 | 2285 | 2285 | 0 |
| 280 | 20240401 | 141000 | 1121715230 | 2285 | 2285 | 2285 | 2285 | 130 |
| 281 | 20240401 | 140900 | 1121418180 | 2285 | 2285 | 2285 | 2285 | 1500 |
| 282 | 20240401 | 140800 | 1117990680 | 2285 | 2290 | 2290 | 2285 | 2601 |
| 283 | 20240401 | 140700 | 1112041650 | 2285 | 2285 | 2285 | 2285 | 3471 |
| 284 | 20240401 | 140600 | 1104110415 | 2285 | 2285 | 2285 | 2285 | 0 |
| 285 | 20240401 | 140500 | 1104110415 | 2285 | 2285 | 2285 | 2285 | 0 |
| 286 | 20240401 | 140400 | 1104110415 | 2285 | 2285 | 2285 | 2285 | 1 |
| 287 | 20240401 | 140300 | 1104108130 | 2280 | 2280 | 2280 | 2280 | 217 |
| 288 | 20240401 | 140200 | 1103613370 | 2280 | 2280 | 2280 | 2280 | 3234 |
| 289 | 20240401 | 140100 | 1096239850 | 2280 | 2280 | 2280 | 2280 | 2 |
| 290 | 20240401 | 140000 | 1096235290 | 2280 | 2280 | 2280 | 2280 | 400 |
| 291 | 20240401 | 135900 | 1095323290 | 2280 | 2275 | 2280 | 2275 | 510 |
| 292 | 20240401 | 135800 | 1094160540 | 2275 | 2285 | 2285 | 2275 | 3290 |
| 293 | 20240401 | 135700 | 1086659240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 294 | 20240401 | 135600 | 1086659240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 295 | 20240401 | 135500 | 1086659240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 296 | 20240401 | 135400 | 1086659240 | 2290 | 2280 | 2290 | 2280 | 753 |
| 297 | 20240401 | 135300 | 1084942380 | 2280 | 2280 | 2280 | 2280 | 100 |
| 298 | 20240401 | 135200 | 1084714380 | 2290 | 2290 | 2290 | 2290 | 50 |
| 299 | 20240401 | 135100 | 1084599880 | 2280 | 2285 | 2290 | 2280 | 2251 |
| 300 | 20240401 | 135000 | 1079466340 | 2295 | 2290 | 2295 | 2290 | 288 |
| 301 | 20240401 | 134900 | 1078806085 | 2290 | 2290 | 2290 | 2290 | 159 |
| 302 | 20240401 | 134800 | 1078441975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 303 | 20240401 | 134700 | 1078441975 | 2300 | 2290 | 2300 | 2280 | 11581 |
| 304 | 20240401 | 134600 | 1052003400 | 2300 | 2300 | 2300 | 2300 | 289 |
| 305 | 20240401 | 134500 | 1051338700 | 2305 | 2300 | 2305 | 2285 | 88 |
| 306 | 20240401 | 134400 | 1051136305 | 2305 | 2305 | 2305 | 2305 | 368 |
| 307 | 20240401 | 134300 | 1050288065 | 2300 | 2300 | 2300 | 2300 | 6985 |
| 308 | 20240401 | 134200 | 1034222565 | 2300 | 2290 | 2300 | 2290 | 1058 |
| 309 | 20240401 | 134100 | 1031794605 | 2285 | 2285 | 2285 | 2285 | 1825 |
| 310 | 20240401 | 134000 | 1027624480 | 2285 | 2285 | 2285 | 2285 | 0 |
| 311 | 20240401 | 133900 | 1027624480 | 2285 | 2280 | 2285 | 2280 | 8 |
| 312 | 20240401 | 133800 | 1027606215 | 2280 | 2280 | 2280 | 2280 | 1 |
| 313 | 20240401 | 133700 | 1027603935 | 2275 | 2275 | 2275 | 2275 | 2 |
| 314 | 20240401 | 133600 | 1027599385 | 2285 | 2285 | 2285 | 2285 | 49 |
| 315 | 20240401 | 133500 | 1027487420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 316 | 20240401 | 133400 | 1027487420 | 2290 | 2290 | 2290 | 2290 | 1 |
| 317 | 20240401 | 133300 | 1027485130 | 2290 | 2290 | 2290 | 2290 | 112 |
| 318 | 20240401 | 133200 | 1027228650 | 2290 | 2290 | 2290 | 2290 | 469 |
| 319 | 20240401 | 133100 | 1026154640 | 2290 | 2290 | 2290 | 2290 | 276 |
| 320 | 20240401 | 133000 | 1025522600 | 2295 | 2295 | 2295 | 2290 | 903 |
| 321 | 20240401 | 132900 | 1023453810 | 2295 | 2295 | 2300 | 2295 | 1757 |
| 322 | 20240401 | 132800 | 1019421485 | 2290 | 2290 | 2290 | 2290 | 3039 |
| 323 | 20240401 | 132700 | 1012462175 | 2290 | 2275 | 2290 | 2275 | 1566 |
| 324 | 20240401 | 132600 | 1008877025 | 2275 | 2275 | 2290 | 2275 | 1565 |
| 325 | 20240401 | 132500 | 1005300790 | 2275 | 2275 | 2275 | 2275 | 776 |
| 326 | 20240401 | 132400 | 1003535390 | 2275 | 2265 | 2275 | 2265 | 16253 |
| 327 | 20240401 | 132300 | 966626540 | 2265 | 2260 | 2265 | 2260 | 3952 |
| 328 | 20240401 | 132200 | 957683555 | 2255 | 2255 | 2255 | 2250 | 4260 |
| 329 | 20240401 | 132100 | 948083565 | 2255 | 2255 | 2255 | 2255 | 155 |
| 330 | 20240401 | 132000 | 947734040 | 2255 | 2255 | 2255 | 2255 | 0 |
| 331 | 20240401 | 131900 | 947734040 | 2255 | 2255 | 2255 | 2255 | 30 |
| 332 | 20240401 | 131800 | 947666390 | 2255 | 2255 | 2255 | 2255 | 26 |
| 333 | 20240401 | 131700 | 947607760 | 2245 | 2240 | 2250 | 2240 | 18112 |
| 334 | 20240401 | 131600 | 907020225 | 2235 | 2235 | 2235 | 2235 | 136 |
| 335 | 20240401 | 131500 | 906716265 | 2235 | 2235 | 2235 | 2235 | 10201 |
| 336 | 20240401 | 131400 | 883917030 | 2235 | 2235 | 2240 | 2235 | 151 |
| 337 | 20240401 | 131300 | 883579100 | 2235 | 2235 | 2235 | 2235 | 11 |
| 338 | 20240401 | 131200 | 883554515 | 2240 | 2240 | 2240 | 2240 | 20 |
| 339 | 20240401 | 131100 | 883509715 | 2240 | 2240 | 2240 | 2240 | 397 |
| 340 | 20240401 | 131000 | 882620435 | 2230 | 2240 | 2240 | 2230 | 601 |
| 341 | 20240401 | 130900 | 881276695 | 2240 | 2230 | 2240 | 2230 | 852 |
| 342 | 20240401 | 130800 | 879376725 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20240401 | 130700 | 879376725 | 2230 | 2230 | 2230 | 2230 | 100 |
| 344 | 20240401 | 130600 | 879153725 | 2230 | 2235 | 2240 | 2230 | 551 |
| 345 | 20240401 | 130500 | 877921685 | 2240 | 2240 | 2240 | 2240 | 0 |
| 346 | 20240401 | 130400 | 877921685 | 2240 | 2235 | 2240 | 2235 | 61 |
| 347 | 20240401 | 130300 | 877785325 | 2235 | 2240 | 2240 | 2235 | 8 |
| 348 | 20240401 | 130200 | 877767420 | 2235 | 2235 | 2235 | 2235 | 201 |
| 349 | 20240401 | 130100 | 877318185 | 2235 | 2235 | 2235 | 2235 | 257 |
| 350 | 20240401 | 130000 | 876743790 | 2240 | 2240 | 2240 | 2240 | 1 |
| 351 | 20240401 | 125900 | 876741550 | 2240 | 2240 | 2240 | 2240 | 2 |
| 352 | 20240401 | 125800 | 876737070 | 2240 | 2245 | 2245 | 2240 | 105 |
| 353 | 20240401 | 125700 | 876501370 | 2245 | 2230 | 2245 | 2230 | 1031 |
| 354 | 20240401 | 125600 | 874200740 | 2230 | 2235 | 2235 | 2230 | 507 |
| 355 | 20240401 | 125500 | 873069585 | 2240 | 2240 | 2240 | 2240 | 10 |
| 356 | 20240401 | 125400 | 873047185 | 2245 | 2240 | 2245 | 2240 | 67 |
| 357 | 20240401 | 125300 | 872897070 | 2245 | 2245 | 2245 | 2245 | 831 |
| 358 | 20240401 | 125200 | 871031475 | 2245 | 2240 | 2245 | 2240 | 62 |
| 359 | 20240401 | 125100 | 870892335 | 2245 | 2230 | 2245 | 2230 | 106 |
| 360 | 20240401 | 125000 | 870655910 | 2230 | 2230 | 2230 | 2230 | 9009 |
| 361 | 20240401 | 124900 | 850565840 | 2230 | 2235 | 2235 | 2230 | 5000 |
| 362 | 20240401 | 124800 | 839409565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 363 | 20240401 | 124700 | 839409565 | 2240 | 2240 | 2240 | 2240 | 1830 |
| 364 | 20240401 | 124600 | 835310365 | 2240 | 2240 | 2240 | 2235 | 1642 |
| 365 | 20240401 | 124500 | 831639760 | 2240 | 2240 | 2240 | 2240 | 5433 |
| 366 | 20240401 | 124400 | 819469840 | 2240 | 2245 | 2245 | 2240 | 3718 |
| 367 | 20240401 | 124300 | 811140505 | 2245 | 2245 | 2245 | 2245 | 0 |
| 368 | 20240401 | 124200 | 811140505 | 2245 | 2245 | 2245 | 2245 | 0 |
| 369 | 20240401 | 124100 | 811140505 | 2245 | 2250 | 2250 | 2245 | 6545 |
| 370 | 20240401 | 124000 | 796443480 | 2250 | 2250 | 2250 | 2250 | 0 |
| 371 | 20240401 | 123900 | 796443480 | 2250 | 2250 | 2250 | 2250 | 400 |
| 372 | 20240401 | 123800 | 795543480 | 2250 | 2250 | 2250 | 2250 | 84 |
| 373 | 20240401 | 123700 | 795354480 | 2250 | 2250 | 2250 | 2250 | 1392 |
| 374 | 20240401 | 123600 | 792222480 | 2250 | 2255 | 2255 | 2250 | 14522 |
| 375 | 20240401 | 123500 | 759475375 | 2255 | 2255 | 2255 | 2255 | 0 |
| 376 | 20240401 | 123400 | 759475375 | 2255 | 2255 | 2255 | 2250 | 669 |
| 377 | 20240401 | 123300 | 757970070 | 2255 | 2255 | 2260 | 2255 | 117 |
| 378 | 20240401 | 123200 | 757706190 | 2260 | 2260 | 2260 | 2250 | 15 |
| 379 | 20240401 | 123100 | 757672340 | 2255 | 2255 | 2255 | 2255 | 200 |
| 380 | 20240401 | 123000 | 757221340 | 2255 | 2250 | 2255 | 2250 | 2903 |
| 381 | 20240401 | 122900 | 750684580 | 2255 | 2255 | 2255 | 2255 | 0 |
| 382 | 20240401 | 122800 | 750684580 | 2255 | 2255 | 2255 | 2255 | 0 |
| 383 | 20240401 | 122700 | 750684580 | 2255 | 2255 | 2255 | 2255 | 1110 |
| 384 | 20240401 | 122600 | 748181530 | 2255 | 2255 | 2255 | 2255 | 0 |
| 385 | 20240401 | 122500 | 748181530 | 2255 | 2250 | 2255 | 2250 | 513 |
| 386 | 20240401 | 122400 | 747027215 | 2250 | 2250 | 2250 | 2250 | 3066 |
| 387 | 20240401 | 122300 | 740128715 | 2250 | 2250 | 2255 | 2250 | 556 |
| 388 | 20240401 | 122200 | 738877685 | 2250 | 2250 | 2250 | 2250 | 65 |
| 389 | 20240401 | 122100 | 738731435 | 2250 | 2250 | 2250 | 2250 | 1100 |
| 390 | 20240401 | 122000 | 736256435 | 2250 | 2250 | 2250 | 2250 | 2 |
| 391 | 20240401 | 121900 | 736251935 | 2250 | 2245 | 2250 | 2245 | 233 |
| 392 | 20240401 | 121800 | 735728710 | 2245 | 2255 | 2255 | 2245 | 1612 |
| 393 | 20240401 | 121700 | 732101470 | 2255 | 2255 | 2255 | 2255 | 0 |
| 394 | 20240401 | 121600 | 732101470 | 2255 | 2255 | 2255 | 2250 | 312 |
| 395 | 20240401 | 121500 | 731397915 | 2255 | 2250 | 2255 | 2250 | 133 |
| 396 | 20240401 | 121400 | 731098405 | 2250 | 2255 | 2255 | 2250 | 2935 |
| 397 | 20240401 | 121300 | 724490655 | 2255 | 2255 | 2255 | 2255 | 14 |
| 398 | 20240401 | 121200 | 724459085 | 2250 | 2255 | 2255 | 2250 | 3367 |
| 399 | 20240401 | 121100 | 716881785 | 2265 | 2260 | 2265 | 2260 | 101 |
| 400 | 20240401 | 121000 | 716653520 | 2260 | 2260 | 2260 | 2260 | 179 |
| 401 | 20240401 | 120900 | 716248980 | 2260 | 2260 | 2260 | 2260 | 127 |
| 402 | 20240401 | 120800 | 715961960 | 2260 | 2260 | 2260 | 2260 | 1 |
| 403 | 20240401 | 120700 | 715959700 | 2255 | 2255 | 2255 | 2255 | 100 |
| 404 | 20240401 | 120600 | 715734200 | 2255 | 2255 | 2255 | 2255 | 403 |
| 405 | 20240401 | 120500 | 714825435 | 2255 | 2255 | 2255 | 2255 | 675 |
| 406 | 20240401 | 120400 | 713303310 | 2265 | 2265 | 2265 | 2260 | 288 |
| 407 | 20240401 | 120300 | 712651340 | 2265 | 2265 | 2265 | 2265 | 5 |
| 408 | 20240401 | 120200 | 712640015 | 2265 | 2265 | 2265 | 2265 | 44 |
| 409 | 20240401 | 120100 | 712540355 | 2265 | 2265 | 2265 | 2265 | 200 |
| 410 | 20240401 | 120000 | 712087355 | 2265 | 2265 | 2265 | 2265 | 19 |
| 411 | 20240401 | 115900 | 712044320 | 2265 | 2265 | 2265 | 2265 | 2436 |
| 412 | 20240401 | 115800 | 706526780 | 2265 | 2265 | 2265 | 2265 | 636 |
| 413 | 20240401 | 115700 | 705086240 | 2265 | 2265 | 2265 | 2265 | 1 |
| 414 | 20240401 | 115600 | 705083975 | 2250 | 2265 | 2265 | 2250 | 2531 |
| 415 | 20240401 | 115500 | 699384260 | 2265 | 2265 | 2265 | 2265 | 1 |
| 416 | 20240401 | 115400 | 699381995 | 2265 | 2265 | 2265 | 2265 | 100 |
| 417 | 20240401 | 115300 | 699155495 | 2250 | 2265 | 2265 | 2250 | 808 |
| 418 | 20240401 | 115200 | 697337470 | 2260 | 2265 | 2265 | 2260 | 10 |
| 419 | 20240401 | 115100 | 697314845 | 2260 | 2260 | 2260 | 2260 | 510 |
| 420 | 20240401 | 115000 | 696162245 | 2245 | 2245 | 2245 | 2245 | 54 |
| 421 | 20240401 | 114900 | 696041015 | 2245 | 2250 | 2250 | 2245 | 22057 |
| 422 | 20240401 | 114800 | 646463565 | 2255 | 2265 | 2265 | 2255 | 6506 |
| 423 | 20240401 | 114700 | 631779530 | 2275 | 2275 | 2275 | 2275 | 0 |
| 424 | 20240401 | 114600 | 631779530 | 2275 | 2275 | 2275 | 2275 | 4 |
| 425 | 20240401 | 114500 | 631770430 | 2275 | 2275 | 2275 | 2275 | 2 |
| 426 | 20240401 | 114400 | 631765880 | 2265 | 2265 | 2265 | 2265 | 1486 |
| 427 | 20240401 | 114300 | 628400090 | 2275 | 2270 | 2275 | 2270 | 502 |
| 428 | 20240401 | 114200 | 627260540 | 2275 | 2275 | 2275 | 2275 | 20 |
| 429 | 20240401 | 114100 | 627215040 | 2270 | 2270 | 2270 | 2270 | 800 |
| 430 | 20240401 | 114000 | 625399040 | 2270 | 2265 | 2270 | 2265 | 23 |
| 431 | 20240401 | 113900 | 625346940 | 2265 | 2265 | 2265 | 2265 | 169 |
| 432 | 20240401 | 113800 | 624964155 | 2265 | 2265 | 2265 | 2265 | 500 |
| 433 | 20240401 | 113700 | 623831655 | 2265 | 2265 | 2265 | 2265 | 501 |
| 434 | 20240401 | 113600 | 622696890 | 2265 | 2265 | 2265 | 2260 | 2952 |
| 435 | 20240401 | 113500 | 616025145 | 2265 | 2265 | 2265 | 2265 | 409 |
| 436 | 20240401 | 113400 | 615098760 | 2270 | 2270 | 2270 | 2270 | 0 |
| 437 | 20240401 | 113300 | 615098760 | 2270 | 2280 | 2280 | 2260 | 12001 |
| 438 | 20240401 | 113200 | 587895695 | 2275 | 2285 | 2285 | 2275 | 440 |
| 439 | 20240401 | 113100 | 586890315 | 2285 | 2285 | 2285 | 2285 | 55 |
| 440 | 20240401 | 113000 | 586764640 | 2285 | 2285 | 2285 | 2285 | 210 |
| 441 | 20240401 | 112900 | 586284790 | 2285 | 2285 | 2285 | 2285 | 0 |
| 442 | 20240401 | 112800 | 586284790 | 2285 | 2285 | 2285 | 2285 | 15 |
| 443 | 20240401 | 112700 | 586250515 | 2285 | 2280 | 2285 | 2280 | 12001 |
| 444 | 20240401 | 112600 | 558830495 | 2280 | 2280 | 2280 | 2280 | 0 |
| 445 | 20240401 | 112500 | 558830495 | 2280 | 2280 | 2280 | 2280 | 0 |
| 446 | 20240401 | 112400 | 558830495 | 2280 | 2275 | 2280 | 2270 | 1170 |
| 447 | 20240401 | 112300 | 556172330 | 2280 | 2280 | 2280 | 2280 | 0 |
| 448 | 20240401 | 112200 | 556172330 | 2280 | 2280 | 2280 | 2280 | 234 |
| 449 | 20240401 | 112100 | 555638810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 450 | 20240401 | 112000 | 555638810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 451 | 20240401 | 111900 | 555638810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 452 | 20240401 | 111800 | 555638810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 453 | 20240401 | 111700 | 555638810 | 2280 | 2275 | 2280 | 2275 | 60 |
| 454 | 20240401 | 111600 | 555502305 | 2275 | 2275 | 2275 | 2275 | 11 |
| 455 | 20240401 | 111500 | 555477280 | 2275 | 2270 | 2275 | 2270 | 501 |
| 456 | 20240401 | 111400 | 554339505 | 2270 | 2275 | 2275 | 2270 | 1062 |
| 457 | 20240401 | 111300 | 551928755 | 2270 | 2270 | 2270 | 2270 | 0 |
| 458 | 20240401 | 111200 | 551928755 | 2270 | 2275 | 2275 | 2270 | 100 |
| 459 | 20240401 | 111100 | 551701720 | 2280 | 2280 | 2280 | 2280 | 1 |
| 460 | 20240401 | 111000 | 551699440 | 2280 | 2280 | 2280 | 2280 | 22 |
| 461 | 20240401 | 110900 | 551649280 | 2280 | 2280 | 2280 | 2280 | 0 |
| 462 | 20240401 | 110800 | 551649280 | 2280 | 2280 | 2280 | 2280 | 300 |
| 463 | 20240401 | 110700 | 550965280 | 2275 | 2275 | 2275 | 2275 | 898 |
| 464 | 20240401 | 110600 | 548922330 | 2275 | 2275 | 2275 | 2275 | 200 |
| 465 | 20240401 | 110500 | 548467330 | 2280 | 2280 | 2280 | 2280 | 0 |
| 466 | 20240401 | 110400 | 548467330 | 2280 | 2275 | 2280 | 2265 | 3186 |
| 467 | 20240401 | 110300 | 541213715 | 2280 | 2280 | 2280 | 2280 | 200 |
| 468 | 20240401 | 110200 | 540757715 | 2280 | 2280 | 2280 | 2280 | 109 |
| 469 | 20240401 | 110100 | 540509195 | 2280 | 2280 | 2280 | 2280 | 250 |
| 470 | 20240401 | 110000 | 539939195 | 2280 | 2270 | 2280 | 2265 | 1292 |
| 471 | 20240401 | 105900 | 537006495 | 2280 | 2280 | 2280 | 2280 | 20 |
| 472 | 20240401 | 105800 | 536960895 | 2280 | 2275 | 2280 | 2270 | 11527 |
| 473 | 20240401 | 105700 | 510771585 | 2280 | 2280 | 2280 | 2280 | 500 |
| 474 | 20240401 | 105600 | 509631585 | 2285 | 2285 | 2285 | 2285 | 65 |
| 475 | 20240401 | 105500 | 509483060 | 2285 | 2285 | 2285 | 2285 | 0 |
| 476 | 20240401 | 105400 | 509483060 | 2285 | 2285 | 2285 | 2285 | 1 |
| 477 | 20240401 | 105300 | 509480775 | 2275 | 2275 | 2275 | 2275 | 0 |
| 478 | 20240401 | 105200 | 509480775 | 2275 | 2275 | 2275 | 2275 | 73 |
| 479 | 20240401 | 105100 | 509314700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 480 | 20240401 | 105000 | 509314700 | 2275 | 2285 | 2285 | 2275 | 149 |
| 481 | 20240401 | 104900 | 508974735 | 2280 | 2280 | 2280 | 2280 | 1135 |
| 482 | 20240401 | 104800 | 506386935 | 2280 | 2280 | 2280 | 2280 | 569 |
| 483 | 20240401 | 104700 | 505089615 | 2280 | 2280 | 2280 | 2280 | 219 |
| 484 | 20240401 | 104600 | 504590295 | 2280 | 2285 | 2285 | 2280 | 28 |
| 485 | 20240401 | 104500 | 504526400 | 2285 | 2280 | 2285 | 2280 | 2647 |
| 486 | 20240401 | 104400 | 498490940 | 2290 | 2290 | 2290 | 2290 | 10943 |
| 487 | 20240401 | 104300 | 473431470 | 2280 | 2290 | 2290 | 2280 | 136 |
| 488 | 20240401 | 104200 | 473120720 | 2285 | 2290 | 2290 | 2285 | 35 |
| 489 | 20240401 | 104100 | 473040675 | 2290 | 2285 | 2290 | 2280 | 13 |
| 490 | 20240401 | 104000 | 473010965 | 2285 | 2285 | 2285 | 2285 | 61 |
| 491 | 20240401 | 103900 | 472871580 | 2280 | 2280 | 2285 | 2280 | 211 |
| 492 | 20240401 | 103800 | 472390495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 493 | 20240401 | 103700 | 472390495 | 2275 | 2275 | 2275 | 2275 | 10 |
| 494 | 20240401 | 103600 | 472367745 | 2285 | 2285 | 2285 | 2285 | 221 |
| 495 | 20240401 | 103500 | 471862760 | 2285 | 2285 | 2285 | 2285 | 33 |
| 496 | 20240401 | 103400 | 471787355 | 2285 | 2290 | 2290 | 2275 | 2359 |
| 497 | 20240401 | 103300 | 466409410 | 2290 | 2290 | 2290 | 2290 | 153 |
| 498 | 20240401 | 103200 | 466059040 | 2290 | 2290 | 2290 | 2285 | 2517 |
| 499 | 20240401 | 103100 | 460295115 | 2290 | 2280 | 2290 | 2280 | 10447 |
| 500 | 20240401 | 103000 | 436372485 | 2290 | 2290 | 2290 | 2290 | 0 |
| 501 | 20240401 | 102900 | 436372485 | 2290 | 2280 | 2290 | 2280 | 4603 |
| 502 | 20240401 | 102800 | 425861710 | 2285 | 2285 | 2285 | 2285 | 0 |
| 503 | 20240401 | 102700 | 425861710 | 2285 | 2285 | 2285 | 2285 | 7 |
| 504 | 20240401 | 102600 | 425845715 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 505 | 20240401 | 102500 | 423560715 | 2285 | 2285 | 2285 | 2285 | 1110 |
| 506 | 20240401 | 102400 | 421024365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 507 | 20240401 | 102300 | 421024365 | 2290 | 2270 | 2290 | 2270 | 4962 |
| 508 | 20240401 | 102200 | 409696235 | 2275 | 2275 | 2275 | 2270 | 600 |
| 509 | 20240401 | 102100 | 408332610 | 2275 | 2270 | 2275 | 2270 | 1992 |
| 510 | 20240401 | 102000 | 403808635 | 2270 | 2285 | 2285 | 2270 | 13789 |
| 511 | 20240401 | 101900 | 372476985 | 2280 | 2280 | 2280 | 2270 | 3086 |
| 512 | 20240401 | 101800 | 365457915 | 2280 | 2270 | 2280 | 2270 | 968 |
| 513 | 20240401 | 101700 | 363258855 | 2270 | 2270 | 2270 | 2270 | 1287 |
| 514 | 20240401 | 101600 | 360337365 | 2270 | 2275 | 2275 | 2270 | 3640 |
| 515 | 20240401 | 101500 | 352070850 | 2275 | 2280 | 2280 | 2275 | 1163 |
| 516 | 20240401 | 101400 | 349422370 | 2290 | 2295 | 2295 | 2270 | 27443 |
| 517 | 20240401 | 101300 | 286837970 | 2295 | 2305 | 2305 | 2295 | 83 |
| 518 | 20240401 | 101200 | 286647285 | 2305 | 2300 | 2305 | 2300 | 302 |
| 519 | 20240401 | 101100 | 285952675 | 2305 | 2305 | 2305 | 2300 | 499 |
| 520 | 20240401 | 101000 | 284804950 | 2300 | 2300 | 2305 | 2300 | 2167 |
| 521 | 20240401 | 100900 | 279820830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 522 | 20240401 | 100800 | 279820830 | 2300 | 2305 | 2305 | 2300 | 1001 |
| 523 | 20240401 | 100700 | 277518525 | 2310 | 2305 | 2310 | 2305 | 2219 |
| 524 | 20240401 | 100600 | 272403480 | 2310 | 2305 | 2310 | 2300 | 641 |
| 525 | 20240401 | 100500 | 270926465 | 2310 | 2315 | 2315 | 2310 | 90 |
| 526 | 20240401 | 100400 | 270718515 | 2310 | 2310 | 2310 | 2310 | 711 |
| 527 | 20240401 | 100300 | 269076105 | 2315 | 2310 | 2315 | 2305 | 67 |
| 528 | 20240401 | 100200 | 268921545 | 2310 | 2305 | 2310 | 2305 | 456 |
| 529 | 20240401 | 100100 | 267870365 | 2305 | 2305 | 2305 | 2305 | 43 |
| 530 | 20240401 | 100000 | 267771250 | 2305 | 2300 | 2305 | 2300 | 334 |
| 531 | 20240401 | 095900 | 267003025 | 2300 | 2300 | 2300 | 2300 | 101 |
| 532 | 20240401 | 095800 | 266770725 | 2310 | 2310 | 2315 | 2295 | 2581 |
| 533 | 20240401 | 095700 | 260826325 | 2315 | 2315 | 2315 | 2315 | 3 |
| 534 | 20240401 | 095600 | 260819380 | 2315 | 2310 | 2315 | 2310 | 211 |
| 535 | 20240401 | 095500 | 260331965 | 2325 | 2315 | 2325 | 2295 | 12037 |
| 536 | 20240401 | 095400 | 232627705 | 2315 | 2320 | 2320 | 2315 | 615 |
| 537 | 20240401 | 095300 | 231202345 | 2315 | 2315 | 2315 | 2315 | 1520 |
| 538 | 20240401 | 095200 | 227683545 | 2320 | 2320 | 2320 | 2320 | 0 |
| 539 | 20240401 | 095100 | 227683545 | 2320 | 2330 | 2330 | 2320 | 3661 |
| 540 | 20240401 | 095000 | 219173455 | 2330 | 2330 | 2330 | 2330 | 3 |
| 541 | 20240401 | 094900 | 219166465 | 2335 | 2335 | 2335 | 2325 | 2622 |
| 542 | 20240401 | 094800 | 213047955 | 2335 | 2335 | 2335 | 2335 | 2 |
| 543 | 20240401 | 094700 | 213043285 | 2330 | 2330 | 2330 | 2330 | 231 |
| 544 | 20240401 | 094600 | 212505055 | 2335 | 2335 | 2335 | 2335 | 400 |
| 545 | 20240401 | 094500 | 211571055 | 2330 | 2330 | 2330 | 2330 | 0 |
| 546 | 20240401 | 094400 | 211571055 | 2330 | 2330 | 2330 | 2330 | 501 |
| 547 | 20240401 | 094300 | 210403725 | 2330 | 2330 | 2330 | 2330 | 2430 |
| 548 | 20240401 | 094200 | 204741825 | 2335 | 2335 | 2335 | 2335 | 2210 |
| 549 | 20240401 | 094100 | 199581475 | 2335 | 2340 | 2340 | 2335 | 321 |
| 550 | 20240401 | 094000 | 198830950 | 2350 | 2340 | 2350 | 2340 | 2202 |
| 551 | 20240401 | 093900 | 193656685 | 2340 | 2340 | 2340 | 2340 | 390 |
| 552 | 20240401 | 093800 | 192744085 | 2335 | 2335 | 2335 | 2335 | 0 |
| 553 | 20240401 | 093700 | 192744085 | 2335 | 2330 | 2335 | 2330 | 154 |
| 554 | 20240401 | 093600 | 192384960 | 2325 | 2325 | 2325 | 2325 | 9 |
| 555 | 20240401 | 093500 | 192364035 | 2320 | 2320 | 2320 | 2320 | 0 |
| 556 | 20240401 | 093400 | 192364035 | 2320 | 2320 | 2325 | 2320 | 800 |
| 557 | 20240401 | 093300 | 190507995 | 2320 | 2320 | 2320 | 2320 | 268 |
| 558 | 20240401 | 093200 | 189886235 | 2320 | 2320 | 2320 | 2320 | 330 |
| 559 | 20240401 | 093100 | 189120635 | 2320 | 2320 | 2320 | 2320 | 4 |
| 560 | 20240401 | 093000 | 189111355 | 2320 | 2320 | 2325 | 2320 | 1897 |
| 561 | 20240401 | 092900 | 184710100 | 2320 | 2320 | 2320 | 2320 | 105 |
| 562 | 20240401 | 092800 | 184466500 | 2320 | 2320 | 2320 | 2320 | 11 |
| 563 | 20240401 | 092700 | 184440980 | 2320 | 2325 | 2330 | 2320 | 3000 |
| 564 | 20240401 | 092600 | 177471155 | 2325 | 2325 | 2325 | 2325 | 204 |
| 565 | 20240401 | 092500 | 176996855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 566 | 20240401 | 092400 | 176996855 | 2330 | 2315 | 2330 | 2315 | 1477 |
| 567 | 20240401 | 092300 | 173569525 | 2315 | 2315 | 2315 | 2315 | 0 |
| 568 | 20240401 | 092200 | 173569525 | 2315 | 2305 | 2315 | 2305 | 167 |
| 569 | 20240401 | 092100 | 173183280 | 2300 | 2340 | 2340 | 2300 | 10266 |
| 570 | 20240401 | 092000 | 149467895 | 2340 | 2330 | 2340 | 2330 | 1524 |
| 571 | 20240401 | 091900 | 145906645 | 2325 | 2330 | 2330 | 2325 | 1090 |
| 572 | 20240401 | 091800 | 143371540 | 2335 | 2335 | 2335 | 2335 | 23 |
| 573 | 20240401 | 091700 | 143317835 | 2335 | 2325 | 2335 | 2325 | 582 |
| 574 | 20240401 | 091600 | 141959165 | 2325 | 2325 | 2330 | 2325 | 1117 |
| 575 | 20240401 | 091500 | 139362135 | 2325 | 2325 | 2335 | 2325 | 1322 |
| 576 | 20240401 | 091400 | 136288065 | 2340 | 2330 | 2340 | 2330 | 3000 |
| 577 | 20240401 | 091300 | 129276130 | 2330 | 2330 | 2335 | 2330 | 429 |
| 578 | 20240401 | 091200 | 128274465 | 2335 | 2320 | 2335 | 2320 | 2511 |
| 579 | 20240401 | 091100 | 122418935 | 2315 | 2305 | 2315 | 2305 | 2491 |
| 580 | 20240401 | 091000 | 116656085 | 2305 | 2305 | 2305 | 2305 | 1 |
| 581 | 20240401 | 090900 | 116653780 | 2310 | 2305 | 2310 | 2305 | 1102 |
| 582 | 20240401 | 090800 | 114111165 | 2305 | 2305 | 2305 | 2305 | 1593 |
| 583 | 20240401 | 090700 | 110439300 | 2300 | 2290 | 2305 | 2285 | 12491 |
| 584 | 20240401 | 090600 | 81728215 | 2290 | 2300 | 2300 | 2290 | 2855 |
| 585 | 20240401 | 090500 | 75178555 | 2305 | 2305 | 2305 | 2300 | 504 |
| 586 | 20240401 | 090400 | 74017355 | 2300 | 2300 | 2310 | 2300 | 3357 |
| 587 | 20240401 | 090300 | 66286920 | 2300 | 2320 | 2320 | 2300 | 11076 |
| 588 | 20240401 | 090200 | 40669310 | 2330 | 2330 | 2330 | 2315 | 4024 |
| 589 | 20240401 | 090100 | 31319275 | 2340 | 2340 | 2360 | 2335 | 4529 |
| 590 | 20240401 | 090000 | 20710180 | 2350 | 2350 | 2365 | 2350 | 8764 |