29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 3 | 20240401 | 190200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20240401 | 190100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20240401 | 190000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20240401 | 185900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20240401 | 185800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20240401 | 185700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20240401 | 185600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20240401 | 185500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20240401 | 185400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20240401 | 185300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20240401 | 185200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20240401 | 185100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20240401 | 185000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20240401 | 184900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20240401 | 184800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20240401 | 184700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20240401 | 184600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20240401 | 184500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20240401 | 184400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20240401 | 184300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20240401 | 184200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20240401 | 184100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20240401 | 184000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20240401 | 183900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20240401 | 183800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20240401 | 183700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20240401 | 183600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20240401 | 183500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20240401 | 183400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20240401 | 183300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 33 | 20240401 | 183200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20240401 | 183100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20240401 | 183000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20240401 | 182900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20240401 | 182800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20240401 | 182700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20240401 | 182600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20240401 | 182500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20240401 | 182400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20240401 | 182300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20240401 | 182200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20240401 | 182100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20240401 | 182000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20240401 | 181900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20240401 | 181800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20240401 | 181700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20240401 | 181600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20240401 | 181500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20240401 | 181400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20240401 | 181300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20240401 | 181200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20240401 | 181100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20240401 | 181000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20240401 | 180900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20240401 | 180800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20240401 | 180700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20240401 | 180600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20240401 | 180500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20240401 | 180400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20240401 | 180300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 63 | 20240401 | 180200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20240401 | 180100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20240401 | 180000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20240401 | 175900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20240401 | 175800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20240401 | 175700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20240401 | 175600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20240401 | 175500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20240401 | 175400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20240401 | 175300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20240401 | 175200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20240401 | 175100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20240401 | 175000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20240401 | 174900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20240401 | 174800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20240401 | 174700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20240401 | 174600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20240401 | 174500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20240401 | 174400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20240401 | 174300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20240401 | 174200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20240401 | 174100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20240401 | 174000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20240401 | 173900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20240401 | 173800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20240401 | 173700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20240401 | 173600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20240401 | 173500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20240401 | 173400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20240401 | 173300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 93 | 20240401 | 173200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20240401 | 173100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20240401 | 173000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20240401 | 172900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20240401 | 172800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20240401 | 172700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20240401 | 172600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20240401 | 172500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20240401 | 172400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20240401 | 172300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20240401 | 172200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20240401 | 172100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20240401 | 172000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20240401 | 171900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20240401 | 171800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20240401 | 171700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20240401 | 171600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20240401 | 171500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20240401 | 171400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20240401 | 171300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20240401 | 171200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20240401 | 171100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20240401 | 171000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20240401 | 170900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20240401 | 170800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20240401 | 170700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20240401 | 170600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20240401 | 170500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20240401 | 170400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20240401 | 170300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 123 | 20240401 | 170200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20240401 | 170100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20240401 | 170000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20240401 | 165900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20240401 | 165800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20240401 | 165700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20240401 | 165600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20240401 | 165500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20240401 | 165400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20240401 | 165300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20240401 | 165200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20240401 | 165100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20240401 | 165000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20240401 | 164900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20240401 | 164800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20240401 | 164700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20240401 | 164600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20240401 | 164500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20240401 | 164400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20240401 | 164300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20240401 | 164200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20240401 | 164100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20240401 | 164000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20240401 | 163900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20240401 | 163800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20240401 | 163700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20240401 | 163600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20240401 | 163500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20240401 | 163400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20240401 | 163300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 153 | 20240401 | 163200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20240401 | 163100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20240401 | 163000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20240401 | 162900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20240401 | 162800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20240401 | 162700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20240401 | 162600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20240401 | 162500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20240401 | 162400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20240401 | 162300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20240401 | 162200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20240401 | 162100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20240401 | 162000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20240401 | 161900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20240401 | 161800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20240401 | 161700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20240401 | 161600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20240401 | 161500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20240401 | 161400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20240401 | 161300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20240401 | 161200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20240401 | 161100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20240401 | 161000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20240401 | 160900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20240401 | 160800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20240401 | 160700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20240401 | 160600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20240401 | 160500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20240401 | 160400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20240401 | 160300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 183 | 20240401 | 160200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20240401 | 160100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20240401 | 160000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20240401 | 155900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20240401 | 155800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20240401 | 155700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20240401 | 155600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20240401 | 155500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20240401 | 155400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20240401 | 155300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20240401 | 155200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20240401 | 155100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20240401 | 155000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20240401 | 154900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20240401 | 154800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20240401 | 154700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20240401 | 154600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20240401 | 154500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20240401 | 154400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20240401 | 154300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20240401 | 154200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20240401 | 154100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20240401 | 154000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20240401 | 153900 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20240401 | 153800 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20240401 | 153700 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20240401 | 153600 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20240401 | 153500 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20240401 | 153400 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20240401 | 153300 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 213 | 20240401 | 153200 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20240401 | 153100 | 785775250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20240401 | 153000 | 785775250 | 6450 | 6450 | 6450 | 6450 | 1512 |
| 216 | 20240401 | 152900 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 217 | 20240401 | 152800 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 218 | 20240401 | 152700 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 219 | 20240401 | 152600 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 220 | 20240401 | 152500 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 221 | 20240401 | 152400 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 222 | 20240401 | 152300 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 223 | 20240401 | 152200 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 224 | 20240401 | 152100 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 225 | 20240401 | 152000 | 776022850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 226 | 20240401 | 151900 | 776022850 | 6470 | 6490 | 6490 | 6470 | 1037 |
| 227 | 20240401 | 151800 | 769301110 | 6540 | 6540 | 6540 | 6540 | 0 |
| 228 | 20240401 | 151700 | 769301110 | 6540 | 6520 | 6540 | 6520 | 352 |
| 229 | 20240401 | 151600 | 767001940 | 6520 | 6520 | 6520 | 6520 | 0 |
| 230 | 20240401 | 151500 | 767001940 | 6520 | 6520 | 6520 | 6520 | 0 |
| 231 | 20240401 | 151400 | 767001940 | 6520 | 6520 | 6520 | 6520 | 0 |
| 232 | 20240401 | 151300 | 767001940 | 6520 | 6480 | 6520 | 6470 | 29 |
| 233 | 20240401 | 151200 | 766813150 | 6530 | 6470 | 6530 | 6470 | 181 |
| 234 | 20240401 | 151100 | 765633420 | 6470 | 6470 | 6470 | 6470 | 2 |
| 235 | 20240401 | 151000 | 765620480 | 6470 | 6470 | 6470 | 6470 | 18 |
| 236 | 20240401 | 150900 | 765504020 | 6470 | 6470 | 6470 | 6470 | 0 |
| 237 | 20240401 | 150800 | 765504020 | 6470 | 6470 | 6470 | 6470 | 0 |
| 238 | 20240401 | 150700 | 765504020 | 6470 | 6490 | 6490 | 6470 | 316 |
| 239 | 20240401 | 150600 | 763454660 | 6490 | 6490 | 6490 | 6490 | 0 |
| 240 | 20240401 | 150500 | 763454660 | 6490 | 6490 | 6490 | 6490 | 543 |
| 241 | 20240401 | 150400 | 759930590 | 6480 | 6480 | 6480 | 6480 | 32 |
| 242 | 20240401 | 150300 | 759723230 | 6480 | 6480 | 6480 | 6480 | 470 |
| 243 | 20240401 | 150200 | 756677630 | 6480 | 6480 | 6480 | 6460 | 348 |
| 244 | 20240401 | 150100 | 754423510 | 6480 | 6480 | 6480 | 6480 | 218 |
| 245 | 20240401 | 150000 | 753010870 | 6480 | 6480 | 6480 | 6480 | 22 |
| 246 | 20240401 | 145900 | 752868310 | 6450 | 6450 | 6450 | 6440 | 1194 |
| 247 | 20240401 | 145800 | 745167020 | 6450 | 6440 | 6450 | 6440 | 405 |
| 248 | 20240401 | 145700 | 742556510 | 6440 | 6440 | 6440 | 6440 | 300 |
| 249 | 20240401 | 145600 | 740624510 | 6430 | 6430 | 6430 | 6430 | 13 |
| 250 | 20240401 | 145500 | 740540920 | 6430 | 6430 | 6430 | 6430 | 131 |
| 251 | 20240401 | 145400 | 739698590 | 6420 | 6430 | 6430 | 6420 | 600 |
| 252 | 20240401 | 145300 | 735845590 | 6430 | 6430 | 6430 | 6430 | 101 |
| 253 | 20240401 | 145200 | 735196160 | 6410 | 6410 | 6410 | 6410 | 2 |
| 254 | 20240401 | 145100 | 735183340 | 6420 | 6400 | 6420 | 6400 | 636 |
| 255 | 20240401 | 145000 | 731110850 | 6400 | 6400 | 6400 | 6400 | 4 |
| 256 | 20240401 | 144900 | 731085250 | 6410 | 6380 | 6410 | 6380 | 302 |
| 257 | 20240401 | 144800 | 729155580 | 6360 | 6360 | 6360 | 6360 | 0 |
| 258 | 20240401 | 144700 | 729155580 | 6360 | 6370 | 6370 | 6360 | 500 |
| 259 | 20240401 | 144600 | 725975190 | 6380 | 6380 | 6380 | 6380 | 1 |
| 260 | 20240401 | 144500 | 725968810 | 6380 | 6380 | 6380 | 6380 | 0 |
| 261 | 20240401 | 144400 | 725968810 | 6380 | 6380 | 6380 | 6380 | 3 |
| 262 | 20240401 | 144300 | 725949670 | 6380 | 6380 | 6380 | 6380 | 2 |
| 263 | 20240401 | 144200 | 725936910 | 6380 | 6350 | 6380 | 6350 | 10 |
| 264 | 20240401 | 144100 | 725873350 | 6350 | 6350 | 6350 | 6350 | 0 |
| 265 | 20240401 | 144000 | 725873350 | 6350 | 6340 | 6350 | 6340 | 149 |
| 266 | 20240401 | 143900 | 724928100 | 6320 | 6320 | 6320 | 6320 | 0 |
| 267 | 20240401 | 143800 | 724928100 | 6320 | 6340 | 6340 | 6320 | 490 |
| 268 | 20240401 | 143700 | 721827280 | 6310 | 6380 | 6380 | 6310 | 2792 |
| 269 | 20240401 | 143600 | 704162130 | 6370 | 6390 | 6390 | 6370 | 42 |
| 270 | 20240401 | 143500 | 703894120 | 6380 | 6380 | 6380 | 6380 | 0 |
| 271 | 20240401 | 143400 | 703894120 | 6380 | 6380 | 6380 | 6380 | 5 |
| 272 | 20240401 | 143300 | 703862220 | 6380 | 6380 | 6380 | 6380 | 0 |
| 273 | 20240401 | 143200 | 703862220 | 6380 | 6390 | 6390 | 6380 | 50 |
| 274 | 20240401 | 143100 | 703542910 | 6390 | 6390 | 6390 | 6390 | 169 |
| 275 | 20240401 | 143000 | 702463000 | 6390 | 6390 | 6390 | 6390 | 3 |
| 276 | 20240401 | 142900 | 702443830 | 6390 | 6390 | 6390 | 6390 | 23 |
| 277 | 20240401 | 142800 | 702296860 | 6390 | 6390 | 6390 | 6390 | 25 |
| 278 | 20240401 | 142700 | 702137110 | 6390 | 6390 | 6390 | 6390 | 22 |
| 279 | 20240401 | 142600 | 701996530 | 6390 | 6400 | 6400 | 6390 | 302 |
| 280 | 20240401 | 142500 | 700066740 | 6390 | 6390 | 6390 | 6390 | 0 |
| 281 | 20240401 | 142400 | 700066740 | 6390 | 6400 | 6400 | 6390 | 11 |
| 282 | 20240401 | 142300 | 699996400 | 6420 | 6420 | 6420 | 6420 | 5 |
| 283 | 20240401 | 142200 | 699964300 | 6420 | 6420 | 6420 | 6420 | 54 |
| 284 | 20240401 | 142100 | 699617620 | 6420 | 6420 | 6420 | 6420 | 1 |
| 285 | 20240401 | 142000 | 699611200 | 6380 | 6380 | 6380 | 6380 | 478 |
| 286 | 20240401 | 141900 | 696561560 | 6380 | 6370 | 6380 | 6370 | 1222 |
| 287 | 20240401 | 141800 | 688773400 | 6370 | 6370 | 6370 | 6370 | 388 |
| 288 | 20240401 | 141700 | 686301840 | 6370 | 6370 | 6370 | 6370 | 532 |
| 289 | 20240401 | 141600 | 682913000 | 6370 | 6370 | 6370 | 6370 | 2 |
| 290 | 20240401 | 141500 | 682900260 | 6370 | 6370 | 6370 | 6370 | 14 |
| 291 | 20240401 | 141400 | 682811080 | 6360 | 6360 | 6360 | 6360 | 100 |
| 292 | 20240401 | 141300 | 682175080 | 6350 | 6350 | 6350 | 6350 | 47 |
| 293 | 20240401 | 141200 | 681876630 | 6350 | 6350 | 6350 | 6350 | 6 |
| 294 | 20240401 | 141100 | 681838530 | 6350 | 6350 | 6350 | 6350 | 4 |
| 295 | 20240401 | 141000 | 681813130 | 6340 | 6340 | 6340 | 6340 | 2 |
| 296 | 20240401 | 140900 | 681800450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 297 | 20240401 | 140800 | 681800450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 298 | 20240401 | 140700 | 681800450 | 6310 | 6350 | 6350 | 6310 | 685 |
| 299 | 20240401 | 140600 | 677475740 | 6330 | 6360 | 6360 | 6330 | 9 |
| 300 | 20240401 | 140500 | 677418680 | 6370 | 6370 | 6370 | 6370 | 8 |
| 301 | 20240401 | 140400 | 677367720 | 6300 | 6310 | 6310 | 6300 | 252 |
| 302 | 20240401 | 140300 | 675780100 | 6310 | 6330 | 6330 | 6300 | 1417 |
| 303 | 20240401 | 140200 | 666847140 | 6310 | 6350 | 6350 | 6310 | 631 |
| 304 | 20240401 | 140100 | 662859190 | 6360 | 6370 | 6380 | 6360 | 5 |
| 305 | 20240401 | 140000 | 662827350 | 6390 | 6390 | 6390 | 6390 | 0 |
| 306 | 20240401 | 135900 | 662827350 | 6390 | 6330 | 6390 | 6320 | 617 |
| 307 | 20240401 | 135800 | 658924270 | 6330 | 6350 | 6360 | 6320 | 465 |
| 308 | 20240401 | 135700 | 655974880 | 6360 | 6380 | 6380 | 6350 | 630 |
| 309 | 20240401 | 135600 | 651971330 | 6380 | 6390 | 6390 | 6360 | 883 |
| 310 | 20240401 | 135500 | 646335260 | 6400 | 6400 | 6400 | 6400 | 241 |
| 311 | 20240401 | 135400 | 644792860 | 6400 | 6410 | 6410 | 6400 | 1252 |
| 312 | 20240401 | 135300 | 636776490 | 6420 | 6420 | 6420 | 6420 | 465 |
| 313 | 20240401 | 135200 | 633791190 | 6430 | 6440 | 6440 | 6430 | 187 |
| 314 | 20240401 | 135100 | 632588760 | 6440 | 6440 | 6440 | 6440 | 7 |
| 315 | 20240401 | 135000 | 632543680 | 6440 | 6430 | 6440 | 6430 | 28 |
| 316 | 20240401 | 134900 | 632363490 | 6440 | 6460 | 6460 | 6430 | 1239 |
| 317 | 20240401 | 134800 | 624375770 | 6470 | 6500 | 6510 | 6470 | 879 |
| 318 | 20240401 | 134700 | 618684820 | 6500 | 6500 | 6500 | 6500 | 2 |
| 319 | 20240401 | 134600 | 618671820 | 6470 | 6450 | 6470 | 6450 | 611 |
| 320 | 20240401 | 134500 | 614721570 | 6460 | 6540 | 6540 | 6460 | 1664 |
| 321 | 20240401 | 134400 | 603899530 | 6540 | 6560 | 6560 | 6500 | 1830 |
| 322 | 20240401 | 134300 | 591957750 | 6570 | 6570 | 6570 | 6570 | 10 |
| 323 | 20240401 | 134200 | 591892050 | 6520 | 6520 | 6520 | 6520 | 0 |
| 324 | 20240401 | 134100 | 591892050 | 6520 | 6560 | 6560 | 6520 | 997 |
| 325 | 20240401 | 134000 | 585377940 | 6600 | 6580 | 6600 | 6520 | 1425 |
| 326 | 20240401 | 133900 | 576047630 | 6620 | 6620 | 6620 | 6620 | 0 |
| 327 | 20240401 | 133800 | 576047630 | 6620 | 6620 | 6620 | 6620 | 100 |
| 328 | 20240401 | 133700 | 575385630 | 6620 | 6620 | 6620 | 6620 | 0 |
| 329 | 20240401 | 133600 | 575385630 | 6620 | 6620 | 6620 | 6620 | 100 |
| 330 | 20240401 | 133500 | 574723630 | 6620 | 6620 | 6620 | 6620 | 53 |
| 331 | 20240401 | 133400 | 574372770 | 6620 | 6620 | 6620 | 6620 | 0 |
| 332 | 20240401 | 133300 | 574372770 | 6620 | 6610 | 6620 | 6610 | 201 |
| 333 | 20240401 | 133200 | 573043160 | 6600 | 6600 | 6600 | 6600 | 50 |
| 334 | 20240401 | 133100 | 572713160 | 6600 | 6560 | 6600 | 6560 | 172 |
| 335 | 20240401 | 133000 | 571583240 | 6560 | 6510 | 6560 | 6510 | 255 |
| 336 | 20240401 | 132900 | 569917510 | 6510 | 6540 | 6550 | 6510 | 141 |
| 337 | 20240401 | 132800 | 568997500 | 6550 | 6550 | 6550 | 6530 | 377 |
| 338 | 20240401 | 132700 | 566532110 | 6550 | 6550 | 6550 | 6550 | 2 |
| 339 | 20240401 | 132600 | 566519010 | 6480 | 6570 | 6570 | 6430 | 1079 |
| 340 | 20240401 | 132500 | 559497970 | 6570 | 6570 | 6570 | 6510 | 1273 |
| 341 | 20240401 | 132400 | 551189240 | 6570 | 6600 | 6600 | 6570 | 649 |
| 342 | 20240401 | 132300 | 546907130 | 6600 | 6780 | 6780 | 6590 | 7343 |
| 343 | 20240401 | 132200 | 498103570 | 6770 | 6770 | 6770 | 6740 | 375 |
| 344 | 20240401 | 132100 | 495567070 | 6780 | 6710 | 6790 | 6680 | 1842 |
| 345 | 20240401 | 132000 | 483242250 | 6690 | 6680 | 6690 | 6680 | 1276 |
| 346 | 20240401 | 131900 | 474717760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 347 | 20240401 | 131800 | 474717760 | 6400 | 6800 | 6800 | 6400 | 5318 |
| 348 | 20240401 | 131700 | 439600240 | 6810 | 6820 | 6820 | 6810 | 151 |
| 349 | 20240401 | 131600 | 438571630 | 6820 | 6820 | 6820 | 6820 | 10 |
| 350 | 20240401 | 131500 | 438503430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 351 | 20240401 | 131400 | 438503430 | 6820 | 6820 | 6820 | 6820 | 419 |
| 352 | 20240401 | 131300 | 435645850 | 6820 | 6860 | 6860 | 6820 | 411 |
| 353 | 20240401 | 131200 | 432828410 | 6880 | 6880 | 6880 | 6880 | 50 |
| 354 | 20240401 | 131100 | 432484410 | 6890 | 6890 | 6890 | 6890 | 0 |
| 355 | 20240401 | 131000 | 432484410 | 6890 | 6900 | 6900 | 6890 | 45 |
| 356 | 20240401 | 130900 | 432174200 | 6900 | 6920 | 6920 | 6880 | 110 |
| 357 | 20240401 | 130800 | 431416210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 358 | 20240401 | 130700 | 431416210 | 6960 | 6960 | 6960 | 6960 | 39 |
| 359 | 20240401 | 130600 | 431144770 | 6960 | 6980 | 6980 | 6960 | 408 |
| 360 | 20240401 | 130500 | 428304110 | 6980 | 6980 | 6980 | 6980 | 1 |
| 361 | 20240401 | 130400 | 428297130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 362 | 20240401 | 130300 | 428297130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 363 | 20240401 | 130200 | 428297130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 364 | 20240401 | 130100 | 428297130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 365 | 20240401 | 130000 | 428297130 | 7000 | 6980 | 7000 | 6980 | 2 |
| 366 | 20240401 | 125900 | 428283150 | 7000 | 7000 | 7000 | 7000 | 0 |
| 367 | 20240401 | 125800 | 428283150 | 7000 | 7000 | 7000 | 7000 | 0 |
| 368 | 20240401 | 125700 | 428283150 | 7000 | 7000 | 7000 | 7000 | 0 |
| 369 | 20240401 | 125600 | 428283150 | 7000 | 7000 | 7000 | 7000 | 2 |
| 370 | 20240401 | 125500 | 428269150 | 7000 | 7000 | 7000 | 7000 | 0 |
| 371 | 20240401 | 125400 | 428269150 | 7000 | 7000 | 7000 | 7000 | 5 |
| 372 | 20240401 | 125300 | 428234150 | 7020 | 7020 | 7020 | 7020 | 15 |
| 373 | 20240401 | 125200 | 428128850 | 7020 | 7020 | 7020 | 7020 | 1 |
| 374 | 20240401 | 125100 | 428121830 | 7020 | 7020 | 7020 | 7020 | 14 |
| 375 | 20240401 | 125000 | 428023550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 376 | 20240401 | 124900 | 428023550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 377 | 20240401 | 124800 | 428023550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 378 | 20240401 | 124700 | 428023550 | 7020 | 7020 | 7020 | 7020 | 190 |
| 379 | 20240401 | 124600 | 426689750 | 7020 | 7020 | 7020 | 7020 | 93 |
| 380 | 20240401 | 124500 | 426036890 | 7020 | 7020 | 7020 | 7020 | 3 |
| 381 | 20240401 | 124400 | 426015830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 382 | 20240401 | 124300 | 426015830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 383 | 20240401 | 124200 | 426015830 | 6970 | 6970 | 6970 | 6970 | 143 |
| 384 | 20240401 | 124100 | 425019120 | 6970 | 6970 | 6970 | 6970 | 4 |
| 385 | 20240401 | 124000 | 424991240 | 7010 | 7010 | 7010 | 7010 | 60 |
| 386 | 20240401 | 123900 | 424570640 | 7010 | 7010 | 7010 | 7010 | 58 |
| 387 | 20240401 | 123800 | 424164060 | 7020 | 7030 | 7030 | 7020 | 633 |
| 388 | 20240401 | 123700 | 419720390 | 7020 | 7020 | 7020 | 7020 | 168 |
| 389 | 20240401 | 123600 | 418541030 | 6990 | 6990 | 6990 | 6990 | 10 |
| 390 | 20240401 | 123500 | 418471130 | 6970 | 6970 | 6970 | 6970 | 2 |
| 391 | 20240401 | 123400 | 418457190 | 6970 | 6980 | 6980 | 6970 | 50 |
| 392 | 20240401 | 123300 | 418108450 | 6980 | 6980 | 6980 | 6980 | 10 |
| 393 | 20240401 | 123200 | 418038650 | 7030 | 7030 | 7030 | 7030 | 81 |
| 394 | 20240401 | 123100 | 417469220 | 7030 | 7030 | 7030 | 7030 | 10 |
| 395 | 20240401 | 123000 | 417398920 | 7030 | 7030 | 7030 | 7030 | 0 |
| 396 | 20240401 | 122900 | 417398920 | 7030 | 7030 | 7030 | 7030 | 0 |
| 397 | 20240401 | 122800 | 417398920 | 7030 | 7030 | 7030 | 7030 | 0 |
| 398 | 20240401 | 122700 | 417398920 | 7030 | 7030 | 7030 | 7030 | 10 |
| 399 | 20240401 | 122600 | 417328620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 400 | 20240401 | 122500 | 417328620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 401 | 20240401 | 122400 | 417328620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 402 | 20240401 | 122300 | 417328620 | 7040 | 7040 | 7040 | 7040 | 36 |
| 403 | 20240401 | 122200 | 417075180 | 7040 | 7040 | 7040 | 7040 | 135 |
| 404 | 20240401 | 122100 | 416124780 | 7040 | 6980 | 7040 | 6970 | 15 |
| 405 | 20240401 | 122000 | 416019870 | 6980 | 6980 | 6980 | 6980 | 0 |
| 406 | 20240401 | 121900 | 416019870 | 6980 | 6980 | 6980 | 6980 | 10 |
| 407 | 20240401 | 121800 | 415950070 | 6980 | 6980 | 6980 | 6980 | 0 |
| 408 | 20240401 | 121700 | 415950070 | 6980 | 6980 | 6980 | 6980 | 9 |
| 409 | 20240401 | 121600 | 415887250 | 7110 | 7030 | 7110 | 6960 | 1140 |
| 410 | 20240401 | 121500 | 407830180 | 7030 | 7030 | 7030 | 7030 | 0 |
| 411 | 20240401 | 121400 | 407830180 | 7030 | 7030 | 7030 | 7030 | 0 |
| 412 | 20240401 | 121300 | 407830180 | 7030 | 7030 | 7030 | 7030 | 0 |
| 413 | 20240401 | 121200 | 407830180 | 7030 | 7020 | 7030 | 7020 | 166 |
| 414 | 20240401 | 121100 | 406664810 | 7020 | 7020 | 7020 | 7020 | 0 |
| 415 | 20240401 | 121000 | 406664810 | 7020 | 7020 | 7020 | 7020 | 0 |
| 416 | 20240401 | 120900 | 406664810 | 7020 | 7020 | 7020 | 7020 | 4 |
| 417 | 20240401 | 120800 | 406636730 | 7020 | 7010 | 7020 | 7010 | 114 |
| 418 | 20240401 | 120700 | 405837170 | 6960 | 6960 | 6960 | 6960 | 0 |
| 419 | 20240401 | 120600 | 405837170 | 6960 | 6960 | 6960 | 6960 | 0 |
| 420 | 20240401 | 120500 | 405837170 | 6960 | 6960 | 6960 | 6960 | 0 |
| 421 | 20240401 | 120400 | 405837170 | 6960 | 6910 | 6960 | 6910 | 677 |
| 422 | 20240401 | 120300 | 401151990 | 6860 | 7010 | 7010 | 6860 | 7142 |
| 423 | 20240401 | 120200 | 351446630 | 7030 | 7030 | 7030 | 7030 | 0 |
| 424 | 20240401 | 120100 | 351446630 | 7030 | 7070 | 7070 | 7030 | 430 |
| 425 | 20240401 | 120000 | 348419380 | 7100 | 7100 | 7100 | 7100 | 0 |
| 426 | 20240401 | 115900 | 348419380 | 7100 | 7100 | 7100 | 7100 | 0 |
| 427 | 20240401 | 115800 | 348419380 | 7100 | 7100 | 7100 | 7100 | 0 |
| 428 | 20240401 | 115700 | 348419380 | 7100 | 7100 | 7100 | 7060 | 626 |
| 429 | 20240401 | 115600 | 343997360 | 7080 | 7080 | 7080 | 7080 | 29 |
| 430 | 20240401 | 115500 | 343792040 | 7120 | 7120 | 7120 | 7120 | 0 |
| 431 | 20240401 | 115400 | 343792040 | 7120 | 7120 | 7120 | 7120 | 0 |
| 432 | 20240401 | 115300 | 343792040 | 7120 | 7120 | 7120 | 7120 | 31 |
| 433 | 20240401 | 115200 | 343571320 | 7120 | 7120 | 7120 | 7120 | 0 |
| 434 | 20240401 | 115100 | 343571320 | 7120 | 7120 | 7120 | 7120 | 0 |
| 435 | 20240401 | 115000 | 343571320 | 7120 | 7120 | 7120 | 7120 | 0 |
| 436 | 20240401 | 114900 | 343571320 | 7120 | 7130 | 7130 | 7120 | 107 |
| 437 | 20240401 | 114800 | 342809430 | 7120 | 7120 | 7120 | 7120 | 100 |
| 438 | 20240401 | 114700 | 342097430 | 7120 | 7120 | 7120 | 7120 | 5 |
| 439 | 20240401 | 114600 | 342061830 | 7110 | 7110 | 7110 | 7110 | 78 |
| 440 | 20240401 | 114500 | 341507250 | 7060 | 7070 | 7070 | 7060 | 65 |
| 441 | 20240401 | 114400 | 341048310 | 7110 | 7110 | 7110 | 7110 | 0 |
| 442 | 20240401 | 114300 | 341048310 | 7110 | 7110 | 7110 | 7110 | 6 |
| 443 | 20240401 | 114200 | 341005650 | 7080 | 7080 | 7080 | 7080 | 38 |
| 444 | 20240401 | 114100 | 340736610 | 7090 | 7090 | 7090 | 7090 | 0 |
| 445 | 20240401 | 114000 | 340736610 | 7090 | 7090 | 7090 | 7090 | 40 |
| 446 | 20240401 | 113900 | 340453010 | 7100 | 7100 | 7100 | 7100 | 0 |
| 447 | 20240401 | 113800 | 340453010 | 7100 | 7100 | 7100 | 7100 | 0 |
| 448 | 20240401 | 113700 | 340453010 | 7100 | 7100 | 7100 | 7100 | 3 |
| 449 | 20240401 | 113600 | 340431710 | 7100 | 7100 | 7100 | 7100 | 28 |
| 450 | 20240401 | 113500 | 340232910 | 7170 | 7080 | 7170 | 7080 | 114 |
| 451 | 20240401 | 113400 | 339425430 | 7070 | 7070 | 7070 | 7070 | 0 |
| 452 | 20240401 | 113300 | 339425430 | 7070 | 7060 | 7070 | 7060 | 308 |
| 453 | 20240401 | 113200 | 337247990 | 7060 | 7060 | 7060 | 7060 | 400 |
| 454 | 20240401 | 113100 | 334423990 | 7060 | 7010 | 7060 | 7010 | 60 |
| 455 | 20240401 | 113000 | 334002390 | 7010 | 7050 | 7050 | 7010 | 8 |
| 456 | 20240401 | 112900 | 333946080 | 7050 | 7050 | 7050 | 7050 | 197 |
| 457 | 20240401 | 112800 | 332557230 | 7050 | 7050 | 7050 | 7050 | 100 |
| 458 | 20240401 | 112700 | 331852230 | 7040 | 7040 | 7040 | 7040 | 0 |
| 459 | 20240401 | 112600 | 331852230 | 7040 | 7040 | 7040 | 7040 | 3 |
| 460 | 20240401 | 112500 | 331831110 | 7040 | 7040 | 7040 | 7040 | 22 |
| 461 | 20240401 | 112400 | 331676230 | 7040 | 7040 | 7040 | 7040 | 2 |
| 462 | 20240401 | 112300 | 331662150 | 7040 | 7010 | 7040 | 7010 | 40 |
| 463 | 20240401 | 112200 | 331381450 | 7010 | 7030 | 7030 | 7010 | 26 |
| 464 | 20240401 | 112100 | 331198990 | 7060 | 7060 | 7060 | 7060 | 0 |
| 465 | 20240401 | 112000 | 331198990 | 7060 | 7060 | 7060 | 7060 | 0 |
| 466 | 20240401 | 111900 | 331198990 | 7060 | 7060 | 7060 | 7060 | 0 |
| 467 | 20240401 | 111800 | 331198990 | 7060 | 7070 | 7070 | 7060 | 3 |
| 468 | 20240401 | 111700 | 331177790 | 7030 | 7070 | 7070 | 7030 | 84 |
| 469 | 20240401 | 111600 | 330584110 | 7060 | 7050 | 7060 | 7050 | 162 |
| 470 | 20240401 | 111500 | 329440630 | 7060 | 7060 | 7060 | 7060 | 0 |
| 471 | 20240401 | 111400 | 329440630 | 7060 | 7060 | 7060 | 7060 | 0 |
| 472 | 20240401 | 111300 | 329440630 | 7060 | 7060 | 7060 | 7060 | 4 |
| 473 | 20240401 | 111200 | 329412390 | 7070 | 7070 | 7070 | 7070 | 0 |
| 474 | 20240401 | 111100 | 329412390 | 7070 | 7070 | 7070 | 7070 | 0 |
| 475 | 20240401 | 111000 | 329412390 | 7070 | 7050 | 7070 | 7050 | 15 |
| 476 | 20240401 | 110900 | 329306440 | 7060 | 7010 | 7060 | 7010 | 173 |
| 477 | 20240401 | 110800 | 328092310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 478 | 20240401 | 110700 | 328092310 | 7010 | 6990 | 7050 | 6990 | 277 |
| 479 | 20240401 | 110600 | 326149520 | 6970 | 6970 | 6970 | 6970 | 2 |
| 480 | 20240401 | 110500 | 326135580 | 6970 | 7020 | 7030 | 6950 | 1245 |
| 481 | 20240401 | 110400 | 317451650 | 7030 | 7090 | 7090 | 7030 | 262 |
| 482 | 20240401 | 110300 | 315607740 | 7090 | 7150 | 7150 | 7090 | 819 |
| 483 | 20240401 | 110200 | 309757910 | 7150 | 7150 | 7190 | 7150 | 203 |
| 484 | 20240401 | 110100 | 308303380 | 7190 | 7130 | 7190 | 7130 | 422 |
| 485 | 20240401 | 110000 | 305275560 | 7130 | 7210 | 7210 | 7120 | 603 |
| 486 | 20240401 | 105900 | 300953610 | 7210 | 7200 | 7210 | 7160 | 1735 |
| 487 | 20240401 | 105800 | 288476640 | 7200 | 7050 | 7200 | 7050 | 8471 |
| 488 | 20240401 | 105700 | 228234030 | 7050 | 7040 | 7050 | 7040 | 197 |
| 489 | 20240401 | 105600 | 226845250 | 7050 | 7050 | 7050 | 7020 | 451 |
| 490 | 20240401 | 105500 | 223674340 | 7020 | 7070 | 7070 | 7010 | 2048 |
| 491 | 20240401 | 105400 | 209283550 | 7070 | 7050 | 7090 | 7020 | 1686 |
| 492 | 20240401 | 105300 | 197365620 | 7050 | 7030 | 7050 | 7020 | 1698 |
| 493 | 20240401 | 105200 | 185430030 | 7020 | 7020 | 7020 | 7020 | 456 |
| 494 | 20240401 | 105100 | 182228910 | 7020 | 6980 | 7020 | 6960 | 1720 |
| 495 | 20240401 | 105000 | 170189380 | 6980 | 6950 | 6980 | 6950 | 87 |
| 496 | 20240401 | 104900 | 169584150 | 6950 | 6950 | 6960 | 6950 | 50 |
| 497 | 20240401 | 104800 | 169236640 | 6990 | 6990 | 6990 | 6990 | 0 |
| 498 | 20240401 | 104700 | 169236640 | 6990 | 7020 | 7030 | 6930 | 1031 |
| 499 | 20240401 | 104600 | 162084100 | 7020 | 6970 | 7020 | 6940 | 3143 |
| 500 | 20240401 | 104500 | 140099500 | 6980 | 6970 | 6980 | 6930 | 110 |
| 501 | 20240401 | 104400 | 139332790 | 6920 | 6920 | 6920 | 6920 | 1 |
| 502 | 20240401 | 104300 | 139325870 | 6960 | 6960 | 6960 | 6960 | 140 |
| 503 | 20240401 | 104200 | 138351470 | 6960 | 6960 | 6960 | 6960 | 27 |
| 504 | 20240401 | 104100 | 138163550 | 6980 | 6980 | 6980 | 6980 | 0 |
| 505 | 20240401 | 104000 | 138163550 | 6980 | 6980 | 6980 | 6980 | 0 |
| 506 | 20240401 | 103900 | 138163550 | 6980 | 6920 | 6980 | 6910 | 482 |
| 507 | 20240401 | 103800 | 134823470 | 6910 | 6920 | 6920 | 6910 | 34 |
| 508 | 20240401 | 103700 | 134588330 | 6930 | 6930 | 6930 | 6930 | 44 |
| 509 | 20240401 | 103600 | 134283410 | 6930 | 6930 | 6930 | 6930 | 1 |
| 510 | 20240401 | 103500 | 134276480 | 6930 | 6930 | 6930 | 6930 | 4 |
| 511 | 20240401 | 103400 | 134248760 | 6980 | 6980 | 6980 | 6980 | 0 |
| 512 | 20240401 | 103300 | 134248760 | 6980 | 6970 | 6980 | 6970 | 34 |
| 513 | 20240401 | 103200 | 134011740 | 6970 | 6970 | 6970 | 6970 | 2616 |
| 514 | 20240401 | 103100 | 115778220 | 6990 | 6970 | 6990 | 6970 | 179 |
| 515 | 20240401 | 103000 | 114530570 | 7000 | 6980 | 7000 | 6980 | 175 |
| 516 | 20240401 | 102900 | 113309040 | 6980 | 6970 | 6980 | 6970 | 349 |
| 517 | 20240401 | 102800 | 110875080 | 6930 | 6920 | 6940 | 6920 | 142 |
| 518 | 20240401 | 102700 | 109891430 | 6920 | 6930 | 6930 | 6920 | 171 |
| 519 | 20240401 | 102600 | 108706830 | 6940 | 6940 | 6940 | 6940 | 51 |
| 520 | 20240401 | 102500 | 108352890 | 7000 | 7000 | 7000 | 7000 | 0 |
| 521 | 20240401 | 102400 | 108352890 | 7000 | 7000 | 7000 | 6970 | 210 |
| 522 | 20240401 | 102300 | 106883160 | 7000 | 6970 | 7000 | 6970 | 495 |
| 523 | 20240401 | 102200 | 103420060 | 6940 | 6940 | 6940 | 6940 | 138 |
| 524 | 20240401 | 102100 | 102462340 | 6980 | 6990 | 6990 | 6980 | 42 |
| 525 | 20240401 | 102000 | 102169170 | 7000 | 7000 | 7000 | 6980 | 923 |
| 526 | 20240401 | 101900 | 95714410 | 7000 | 6900 | 7000 | 6900 | 2413 |
| 527 | 20240401 | 101800 | 78895640 | 6960 | 6890 | 6960 | 6860 | 1620 |
| 528 | 20240401 | 101700 | 67688600 | 6890 | 6880 | 6890 | 6880 | 157 |
| 529 | 20240401 | 101600 | 66608430 | 6880 | 6880 | 6880 | 6880 | 145 |
| 530 | 20240401 | 101500 | 65610830 | 6880 | 6880 | 6880 | 6880 | 76 |
| 531 | 20240401 | 101400 | 65087950 | 6880 | 6880 | 6880 | 6880 | 100 |
| 532 | 20240401 | 101300 | 64399950 | 6880 | 6880 | 6880 | 6880 | 0 |
| 533 | 20240401 | 101200 | 64399950 | 6880 | 6880 | 6890 | 6880 | 57 |
| 534 | 20240401 | 101100 | 64007780 | 6890 | 6890 | 6890 | 6890 | 0 |
| 535 | 20240401 | 101000 | 64007780 | 6890 | 6860 | 6890 | 6860 | 19 |
| 536 | 20240401 | 100900 | 63877080 | 6850 | 6840 | 6850 | 6840 | 158 |
| 537 | 20240401 | 100800 | 62796120 | 6840 | 6830 | 6840 | 6830 | 104 |
| 538 | 20240401 | 100700 | 62085560 | 6840 | 6830 | 6840 | 6830 | 100 |
| 539 | 20240401 | 100600 | 61402060 | 6820 | 6810 | 6820 | 6810 | 81 |
| 540 | 20240401 | 100500 | 60849650 | 6820 | 6820 | 6820 | 6820 | 1 |
| 541 | 20240401 | 100400 | 60842830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 542 | 20240401 | 100300 | 60842830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 543 | 20240401 | 100200 | 60842830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 544 | 20240401 | 100100 | 60842830 | 6780 | 6800 | 6820 | 6780 | 939 |
| 545 | 20240401 | 100000 | 54462030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 546 | 20240401 | 095900 | 54462030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 547 | 20240401 | 095800 | 54462030 | 6780 | 6780 | 6780 | 6780 | 200 |
| 548 | 20240401 | 095700 | 53106030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 549 | 20240401 | 095600 | 53106030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 550 | 20240401 | 095500 | 53106030 | 6780 | 6780 | 6780 | 6780 | 92 |
| 551 | 20240401 | 095400 | 52482270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 552 | 20240401 | 095300 | 52482270 | 6790 | 6790 | 6790 | 6790 | 32 |
| 553 | 20240401 | 095200 | 52264990 | 6800 | 6800 | 6800 | 6800 | 52 |
| 554 | 20240401 | 095100 | 51911390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 555 | 20240401 | 095000 | 51911390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 556 | 20240401 | 094900 | 51911390 | 6850 | 6850 | 6850 | 6850 | 1 |
| 557 | 20240401 | 094800 | 51904540 | 6850 | 6850 | 6850 | 6850 | 0 |
| 558 | 20240401 | 094700 | 51904540 | 6850 | 6830 | 6850 | 6830 | 54 |
| 559 | 20240401 | 094600 | 51535180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 560 | 20240401 | 094500 | 51535180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 561 | 20240401 | 094400 | 51535180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 562 | 20240401 | 094300 | 51535180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 563 | 20240401 | 094200 | 51535180 | 6790 | 6800 | 6800 | 6790 | 500 |
| 564 | 20240401 | 094100 | 48139790 | 6850 | 6850 | 6850 | 6850 | 0 |
| 565 | 20240401 | 094000 | 48139790 | 6850 | 6850 | 6850 | 6850 | 1 |
| 566 | 20240401 | 093900 | 48132940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 567 | 20240401 | 093800 | 48132940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 568 | 20240401 | 093700 | 48132940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 569 | 20240401 | 093600 | 48132940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 570 | 20240401 | 093500 | 48132940 | 6850 | 6850 | 6850 | 6850 | 2 |
| 571 | 20240401 | 093400 | 48119240 | 6830 | 6800 | 6830 | 6800 | 2862 |
| 572 | 20240401 | 093300 | 28621500 | 6810 | 6810 | 6810 | 6810 | 0 |
| 573 | 20240401 | 093200 | 28621500 | 6810 | 6780 | 6810 | 6780 | 1538 |
| 574 | 20240401 | 093100 | 18148230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 575 | 20240401 | 093000 | 18148230 | 6780 | 6780 | 6780 | 6780 | 2 |
| 576 | 20240401 | 092900 | 18134670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 577 | 20240401 | 092800 | 18134670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 578 | 20240401 | 092700 | 18134670 | 6750 | 6750 | 6750 | 6750 | 3 |
| 579 | 20240401 | 092600 | 18114420 | 6750 | 6750 | 6750 | 6750 | 59 |
| 580 | 20240401 | 092500 | 17716170 | 6750 | 6720 | 6750 | 6720 | 22 |
| 581 | 20240401 | 092400 | 17568270 | 6720 | 6720 | 6720 | 6720 | 50 |
| 582 | 20240401 | 092300 | 17232270 | 6740 | 6750 | 6750 | 6740 | 260 |
| 583 | 20240401 | 092200 | 15479480 | 6750 | 6780 | 6780 | 6750 | 279 |
| 584 | 20240401 | 092100 | 13592540 | 6790 | 6790 | 6790 | 6790 | 12 |
| 585 | 20240401 | 092000 | 13511060 | 6790 | 6790 | 6790 | 6790 | 2 |
| 586 | 20240401 | 091900 | 13497480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 587 | 20240401 | 091800 | 13497480 | 6760 | 6760 | 6760 | 6760 | 100 |
| 588 | 20240401 | 091700 | 12821480 | 6760 | 6760 | 6760 | 6760 | 2 |
| 589 | 20240401 | 091600 | 12807960 | 6750 | 6750 | 6750 | 6750 | 4 |
| 590 | 20240401 | 091500 | 12780960 | 6750 | 6750 | 6750 | 6750 | 0 |
| 591 | 20240401 | 091400 | 12780960 | 6750 | 6760 | 6790 | 6750 | 236 |
| 592 | 20240401 | 091300 | 11184900 | 6760 | 6760 | 6760 | 6760 | 50 |
| 593 | 20240401 | 091200 | 10846900 | 6750 | 6750 | 6750 | 6750 | 0 |
| 594 | 20240401 | 091100 | 10846900 | 6750 | 6760 | 6760 | 6750 | 366 |
| 595 | 20240401 | 091000 | 8376250 | 6740 | 6790 | 6790 | 6740 | 551 |
| 596 | 20240401 | 090900 | 4648400 | 6780 | 6790 | 6790 | 6780 | 12 |
| 597 | 20240401 | 090800 | 4566990 | 6800 | 6800 | 6800 | 6800 | 61 |
| 598 | 20240401 | 090700 | 4152190 | 6900 | 6900 | 6900 | 6900 | 0 |
| 599 | 20240401 | 090600 | 4152190 | 6900 | 6900 | 6900 | 6900 | 5 |
| 600 | 20240401 | 090500 | 4117690 | 6930 | 6860 | 6960 | 6860 | 101 |
| 601 | 20240401 | 090400 | 3421740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 602 | 20240401 | 090300 | 3421740 | 6860 | 6870 | 6870 | 6860 | 3 |
| 603 | 20240401 | 090200 | 3401140 | 6870 | 6800 | 7000 | 6800 | 311 |
| 604 | 20240401 | 090100 | 1240160 | 6740 | 6740 | 6740 | 6740 | 2 |
| 605 | 20240401 | 090000 | 1226680 | 6740 | 6740 | 6740 | 6740 | 159 |