29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 184300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 62644 |
| 3 | 20240402 | 184200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 4 | 20240402 | 184100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 5 | 20240402 | 184000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 6 | 20240402 | 183900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 7 | 20240402 | 183800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 8 | 20240402 | 183700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 9 | 20240402 | 183600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 10 | 20240402 | 183500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 11 | 20240402 | 183400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 12 | 20240402 | 183300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 13 | 20240402 | 183200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 14 | 20240402 | 183100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 15 | 20240402 | 183000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 16 | 20240402 | 182900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 17 | 20240402 | 182800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 18 | 20240402 | 182700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 19 | 20240402 | 182600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 20 | 20240402 | 182500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 21 | 20240402 | 182400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 22 | 20240402 | 182300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 23 | 20240402 | 182200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 24 | 20240402 | 182100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 25 | 20240402 | 182000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 26 | 20240402 | 181900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 27 | 20240402 | 181800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 28 | 20240402 | 181700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 29 | 20240402 | 181600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 30 | 20240402 | 181500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 31 | 20240402 | 181400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 32 | 20240402 | 181300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 62644 |
| 33 | 20240402 | 181200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 34 | 20240402 | 181100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 35 | 20240402 | 181000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 36 | 20240402 | 180900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 37 | 20240402 | 180800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 38 | 20240402 | 180700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 39 | 20240402 | 180600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 40 | 20240402 | 180500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 41 | 20240402 | 180400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 42 | 20240402 | 180300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 43 | 20240402 | 180200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 44 | 20240402 | 180100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 45 | 20240402 | 180000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 46 | 20240402 | 175900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 47 | 20240402 | 175800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 48 | 20240402 | 175700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 49 | 20240402 | 175600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 50 | 20240402 | 175500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 51 | 20240402 | 175400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 52 | 20240402 | 175300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 53 | 20240402 | 175200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 54 | 20240402 | 175100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 55 | 20240402 | 175000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 56 | 20240402 | 174900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 57 | 20240402 | 174800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 58 | 20240402 | 174700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 59 | 20240402 | 174600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 60 | 20240402 | 174500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 61 | 20240402 | 174400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 62 | 20240402 | 174300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 62644 |
| 63 | 20240402 | 174200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 64 | 20240402 | 174100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 65 | 20240402 | 174000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 66 | 20240402 | 173900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 67 | 20240402 | 173800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 68 | 20240402 | 173700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 69 | 20240402 | 173600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 70 | 20240402 | 173500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 71 | 20240402 | 173400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 72 | 20240402 | 173300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 73 | 20240402 | 173200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 74 | 20240402 | 173100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 75 | 20240402 | 173000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 76 | 20240402 | 172900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 77 | 20240402 | 172800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 78 | 20240402 | 172700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 79 | 20240402 | 172600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 80 | 20240402 | 172500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 81 | 20240402 | 172400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 82 | 20240402 | 172300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 83 | 20240402 | 172200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 84 | 20240402 | 172100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 85 | 20240402 | 172000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 86 | 20240402 | 171900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 87 | 20240402 | 171800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 88 | 20240402 | 171700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 89 | 20240402 | 171600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 90 | 20240402 | 171500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 91 | 20240402 | 171400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 92 | 20240402 | 171300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 62644 |
| 93 | 20240402 | 171200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 94 | 20240402 | 171100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 95 | 20240402 | 171000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 96 | 20240402 | 170900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 97 | 20240402 | 170800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 98 | 20240402 | 170700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 99 | 20240402 | 170600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 100 | 20240402 | 170500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 101 | 20240402 | 170400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 102 | 20240402 | 170300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 103 | 20240402 | 170200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 104 | 20240402 | 170100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 105 | 20240402 | 170000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 106 | 20240402 | 165900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 107 | 20240402 | 165800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 108 | 20240402 | 165700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 109 | 20240402 | 165600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 110 | 20240402 | 165500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 111 | 20240402 | 165400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 112 | 20240402 | 165300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 113 | 20240402 | 165200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 114 | 20240402 | 165100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 115 | 20240402 | 165000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 116 | 20240402 | 164900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 117 | 20240402 | 164800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 118 | 20240402 | 164700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 119 | 20240402 | 164600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 120 | 20240402 | 164500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 121 | 20240402 | 164400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 122 | 20240402 | 164300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 62644 |
| 123 | 20240402 | 164200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 124 | 20240402 | 164100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 125 | 20240402 | 164000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 126 | 20240402 | 163900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 127 | 20240402 | 163800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 128 | 20240402 | 163700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 129 | 20240402 | 163600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 130 | 20240402 | 163500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 131 | 20240402 | 163400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 132 | 20240402 | 163300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 133 | 20240402 | 163200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 134 | 20240402 | 163100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 135 | 20240402 | 163000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 136 | 20240402 | 162900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 137 | 20240402 | 162800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 138 | 20240402 | 162700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 139 | 20240402 | 162600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 140 | 20240402 | 162500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 141 | 20240402 | 162400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 142 | 20240402 | 162300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 143 | 20240402 | 162200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 144 | 20240402 | 162100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 145 | 20240402 | 162000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 146 | 20240402 | 161900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 147 | 20240402 | 161800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 148 | 20240402 | 161700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 149 | 20240402 | 161600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 150 | 20240402 | 161500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 151 | 20240402 | 161400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 152 | 20240402 | 161300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 62644 |
| 153 | 20240402 | 161200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 154 | 20240402 | 161100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 155 | 20240402 | 161000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 156 | 20240402 | 160900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 157 | 20240402 | 160800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 158 | 20240402 | 160700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 159 | 20240402 | 160600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 160 | 20240402 | 160500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 161 | 20240402 | 160400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 162 | 20240402 | 160300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 163 | 20240402 | 160200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 164 | 20240402 | 160100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 165 | 20240402 | 160000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 166 | 20240402 | 155900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 167 | 20240402 | 155800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 168 | 20240402 | 155700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 169 | 20240402 | 155600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 170 | 20240402 | 155500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 171 | 20240402 | 155400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 172 | 20240402 | 155300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 173 | 20240402 | 155200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 174 | 20240402 | 155100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 175 | 20240402 | 155000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 176 | 20240402 | 154900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 177 | 20240402 | 154800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 178 | 20240402 | 154700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 179 | 20240402 | 154600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 180 | 20240402 | 154500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 181 | 20240402 | 154400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 182 | 20240402 | 154300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 62644 |
| 183 | 20240402 | 154200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 184 | 20240402 | 154100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 185 | 20240402 | 154000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 186 | 20240402 | 153900 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 187 | 20240402 | 153800 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 188 | 20240402 | 153700 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 189 | 20240402 | 153600 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 190 | 20240402 | 153500 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 191 | 20240402 | 153400 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 192 | 20240402 | 153300 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 193 | 20240402 | 153200 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 194 | 20240402 | 153100 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 195 | 20240402 | 153000 | 7327488650 | 7450 | 7450 | 7450 | 7450 | 62644 |
| 196 | 20240402 | 152900 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 197 | 20240402 | 152800 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 198 | 20240402 | 152700 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 199 | 20240402 | 152600 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 200 | 20240402 | 152500 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 201 | 20240402 | 152400 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 202 | 20240402 | 152300 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 203 | 20240402 | 152200 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 204 | 20240402 | 152100 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 205 | 20240402 | 152000 | 6860790850 | 7390 | 7390 | 7390 | 7390 | 0 |
| 206 | 20240402 | 151900 | 6860790850 | 7390 | 7370 | 7400 | 7360 | 3673 |
| 207 | 20240402 | 151800 | 6833693050 | 7380 | 7390 | 7400 | 7370 | 4264 |
| 208 | 20240402 | 151700 | 6802208580 | 7390 | 7380 | 7400 | 7380 | 1722 |
| 209 | 20240402 | 151600 | 6789484110 | 7390 | 7410 | 7410 | 7380 | 4411 |
| 210 | 20240402 | 151500 | 6756857650 | 7400 | 7410 | 7410 | 7400 | 3645 |
| 211 | 20240402 | 151400 | 6729865180 | 7410 | 7430 | 7430 | 7410 | 8464 |
| 212 | 20240402 | 151300 | 6667012450 | 7420 | 7410 | 7430 | 7390 | 5265 |
| 213 | 20240402 | 151200 | 6627980350 | 7410 | 7360 | 7410 | 7360 | 4273 |
| 214 | 20240402 | 151100 | 6596385080 | 7380 | 7360 | 7390 | 7360 | 2754 |
| 215 | 20240402 | 151000 | 6576083650 | 7370 | 7380 | 7380 | 7360 | 2092 |
| 216 | 20240402 | 150900 | 6560662050 | 7390 | 7390 | 7410 | 7380 | 4071 |
| 217 | 20240402 | 150800 | 6530545250 | 7390 | 7370 | 7400 | 7360 | 12354 |
| 218 | 20240402 | 150700 | 6439315680 | 7370 | 7370 | 7380 | 7360 | 3694 |
| 219 | 20240402 | 150600 | 6412074740 | 7350 | 7350 | 7380 | 7350 | 4524 |
| 220 | 20240402 | 150500 | 6378732250 | 7380 | 7350 | 7380 | 7340 | 4883 |
| 221 | 20240402 | 150400 | 6342793900 | 7340 | 7310 | 7350 | 7310 | 2531 |
| 222 | 20240402 | 150300 | 6324248470 | 7340 | 7340 | 7350 | 7300 | 8840 |
| 223 | 20240402 | 150200 | 6259624880 | 7350 | 7360 | 7370 | 7340 | 1163 |
| 224 | 20240402 | 150100 | 6251071820 | 7360 | 7380 | 7400 | 7360 | 4402 |
| 225 | 20240402 | 150000 | 6218589270 | 7380 | 7390 | 7400 | 7370 | 8072 |
| 226 | 20240402 | 145900 | 6158951850 | 7390 | 7420 | 7430 | 7390 | 9257 |
| 227 | 20240402 | 145800 | 6090280360 | 7420 | 7360 | 7450 | 7360 | 30578 |
| 228 | 20240402 | 145700 | 5863664030 | 7360 | 7390 | 7390 | 7360 | 4589 |
| 229 | 20240402 | 145600 | 5829828560 | 7390 | 7380 | 7400 | 7360 | 12559 |
| 230 | 20240402 | 145500 | 5737049660 | 7370 | 7320 | 7380 | 7320 | 16322 |
| 231 | 20240402 | 145400 | 5616955190 | 7310 | 7300 | 7330 | 7300 | 2277 |
| 232 | 20240402 | 145300 | 5600287360 | 7320 | 7320 | 7330 | 7300 | 951 |
| 233 | 20240402 | 145200 | 5593334850 | 7320 | 7290 | 7320 | 7290 | 3117 |
| 234 | 20240402 | 145100 | 5570562800 | 7270 | 7300 | 7300 | 7270 | 427 |
| 235 | 20240402 | 145000 | 5567455560 | 7300 | 7300 | 7310 | 7250 | 22291 |
| 236 | 20240402 | 144900 | 5404998970 | 7300 | 7320 | 7330 | 7300 | 6158 |
| 237 | 20240402 | 144800 | 5359988150 | 7310 | 7290 | 7330 | 7290 | 1853 |
| 238 | 20240402 | 144700 | 5346459590 | 7290 | 7300 | 7310 | 7290 | 537 |
| 239 | 20240402 | 144600 | 5342541230 | 7290 | 7300 | 7310 | 7290 | 1239 |
| 240 | 20240402 | 144500 | 5333495660 | 7310 | 7300 | 7310 | 7300 | 817 |
| 241 | 20240402 | 144400 | 5327530250 | 7300 | 7330 | 7330 | 7280 | 4316 |
| 242 | 20240402 | 144300 | 5296024290 | 7330 | 7330 | 7350 | 7310 | 2069 |
| 243 | 20240402 | 144200 | 5280860180 | 7340 | 7360 | 7380 | 7340 | 11150 |
| 244 | 20240402 | 144100 | 5198803160 | 7360 | 7350 | 7380 | 7340 | 14079 |
| 245 | 20240402 | 144000 | 5095150620 | 7350 | 7330 | 7360 | 7330 | 12599 |
| 246 | 20240402 | 143900 | 5002549020 | 7330 | 7300 | 7340 | 7300 | 1944 |
| 247 | 20240402 | 143800 | 4988305270 | 7300 | 7320 | 7340 | 7300 | 2710 |
| 248 | 20240402 | 143700 | 4968461290 | 7300 | 7330 | 7330 | 7300 | 3454 |
| 249 | 20240402 | 143600 | 4943197240 | 7330 | 7310 | 7330 | 7300 | 5263 |
| 250 | 20240402 | 143500 | 4904768740 | 7310 | 7320 | 7330 | 7310 | 4196 |
| 251 | 20240402 | 143400 | 4874069440 | 7310 | 7310 | 7320 | 7300 | 3994 |
| 252 | 20240402 | 143300 | 4844884770 | 7310 | 7310 | 7310 | 7310 | 504 |
| 253 | 20240402 | 143200 | 4841200530 | 7310 | 7320 | 7330 | 7310 | 1833 |
| 254 | 20240402 | 143100 | 4827784500 | 7330 | 7350 | 7350 | 7310 | 3674 |
| 255 | 20240402 | 143000 | 4800852620 | 7340 | 7320 | 7340 | 7300 | 12519 |
| 256 | 20240402 | 142900 | 4709113900 | 7310 | 7300 | 7330 | 7300 | 7534 |
| 257 | 20240402 | 142800 | 4653974540 | 7300 | 7290 | 7300 | 7270 | 6449 |
| 258 | 20240402 | 142700 | 4607033520 | 7290 | 7310 | 7310 | 7290 | 1688 |
| 259 | 20240402 | 142600 | 4594713820 | 7320 | 7320 | 7330 | 7300 | 5630 |
| 260 | 20240402 | 142500 | 4553493860 | 7320 | 7320 | 7330 | 7300 | 3447 |
| 261 | 20240402 | 142400 | 4528272230 | 7320 | 7310 | 7320 | 7300 | 1782 |
| 262 | 20240402 | 142300 | 4515252090 | 7310 | 7300 | 7330 | 7290 | 6626 |
| 263 | 20240402 | 142200 | 4466830000 | 7310 | 7350 | 7350 | 7300 | 9291 |
| 264 | 20240402 | 142100 | 4398677850 | 7350 | 7320 | 7350 | 7320 | 7636 |
| 265 | 20240402 | 142000 | 4342630980 | 7350 | 7380 | 7380 | 7320 | 13932 |
| 266 | 20240402 | 141900 | 4240292520 | 7380 | 7260 | 7380 | 7260 | 37796 |
| 267 | 20240402 | 141800 | 3963608490 | 7250 | 7250 | 7260 | 7240 | 1623 |
| 268 | 20240402 | 141700 | 3951836720 | 7250 | 7240 | 7250 | 7240 | 4526 |
| 269 | 20240402 | 141600 | 3919027740 | 7240 | 7210 | 7240 | 7210 | 994 |
| 270 | 20240402 | 141500 | 3911857850 | 7210 | 7210 | 7210 | 7210 | 271 |
| 271 | 20240402 | 141400 | 3909903940 | 7240 | 7230 | 7240 | 7200 | 1608 |
| 272 | 20240402 | 141300 | 3898286310 | 7230 | 7210 | 7230 | 7190 | 3483 |
| 273 | 20240402 | 141200 | 3873164850 | 7210 | 7230 | 7230 | 7210 | 507 |
| 274 | 20240402 | 141100 | 3869505480 | 7220 | 7250 | 7260 | 7220 | 2273 |
| 275 | 20240402 | 141000 | 3853031510 | 7250 | 7250 | 7270 | 7250 | 1560 |
| 276 | 20240402 | 140900 | 3841706500 | 7260 | 7260 | 7270 | 7250 | 2296 |
| 277 | 20240402 | 140800 | 3825033770 | 7260 | 7250 | 7280 | 7250 | 7272 |
| 278 | 20240402 | 140700 | 3772177160 | 7260 | 7250 | 7260 | 7230 | 834 |
| 279 | 20240402 | 140600 | 3766133050 | 7250 | 7260 | 7270 | 7230 | 4132 |
| 280 | 20240402 | 140500 | 3736119510 | 7270 | 7240 | 7270 | 7230 | 14136 |
| 281 | 20240402 | 140400 | 3633497460 | 7250 | 7270 | 7280 | 7230 | 11040 |
| 282 | 20240402 | 140300 | 3553354300 | 7270 | 7190 | 7270 | 7190 | 14102 |
| 283 | 20240402 | 140200 | 3451343520 | 7190 | 7190 | 7190 | 7170 | 1054 |
| 284 | 20240402 | 140100 | 3443769670 | 7180 | 7180 | 7190 | 7180 | 4447 |
| 285 | 20240402 | 140000 | 3411826990 | 7170 | 7160 | 7180 | 7160 | 2311 |
| 286 | 20240402 | 135900 | 3395246650 | 7160 | 7180 | 7180 | 7150 | 1465 |
| 287 | 20240402 | 135800 | 3384755620 | 7180 | 7220 | 7220 | 7180 | 2162 |
| 288 | 20240402 | 135700 | 3369205300 | 7210 | 7220 | 7230 | 7190 | 940 |
| 289 | 20240402 | 135600 | 3362424820 | 7240 | 7230 | 7250 | 7230 | 3228 |
| 290 | 20240402 | 135500 | 3339062230 | 7230 | 7220 | 7240 | 7220 | 1472 |
| 291 | 20240402 | 135400 | 3328421250 | 7230 | 7200 | 7230 | 7180 | 3986 |
| 292 | 20240402 | 135300 | 3299661120 | 7200 | 7220 | 7230 | 7170 | 2414 |
| 293 | 20240402 | 135200 | 3282317910 | 7220 | 7220 | 7240 | 7170 | 5462 |
| 294 | 20240402 | 135100 | 3242942230 | 7220 | 7220 | 7240 | 7210 | 4115 |
| 295 | 20240402 | 135000 | 3213229310 | 7220 | 7220 | 7240 | 7210 | 3817 |
| 296 | 20240402 | 134900 | 3185673460 | 7220 | 7260 | 7260 | 7220 | 2502 |
| 297 | 20240402 | 134800 | 3167514250 | 7260 | 7200 | 7270 | 7200 | 15389 |
| 298 | 20240402 | 134700 | 3056007460 | 7200 | 7230 | 7250 | 7180 | 5304 |
| 299 | 20240402 | 134600 | 3017736650 | 7240 | 7300 | 7310 | 7240 | 11782 |
| 300 | 20240402 | 134500 | 2932060200 | 7290 | 7240 | 7300 | 7200 | 38772 |
| 301 | 20240402 | 134400 | 2650442710 | 7220 | 7160 | 7240 | 7140 | 9446 |
| 302 | 20240402 | 134300 | 2582339480 | 7160 | 7200 | 7210 | 7130 | 3364 |
| 303 | 20240402 | 134200 | 2558195650 | 7150 | 7160 | 7200 | 7130 | 33353 |
| 304 | 20240402 | 134100 | 2318586010 | 7130 | 7110 | 7180 | 7100 | 19140 |
| 305 | 20240402 | 134000 | 2181800310 | 7130 | 7120 | 7140 | 7110 | 7097 |
| 306 | 20240402 | 133900 | 2131234230 | 7120 | 7080 | 7130 | 7080 | 16771 |
| 307 | 20240402 | 133800 | 2012226520 | 7080 | 7090 | 7090 | 7080 | 2306 |
| 308 | 20240402 | 133700 | 1995882990 | 7090 | 7040 | 7090 | 7040 | 7451 |
| 309 | 20240402 | 133600 | 1943209220 | 7030 | 7030 | 7040 | 7030 | 367 |
| 310 | 20240402 | 133500 | 1940628810 | 7030 | 7030 | 7030 | 7030 | 134 |
| 311 | 20240402 | 133400 | 1939686790 | 7030 | 7040 | 7040 | 7030 | 2008 |
| 312 | 20240402 | 133300 | 1925569130 | 7040 | 7030 | 7040 | 7030 | 824 |
| 313 | 20240402 | 133200 | 1919771290 | 7030 | 7020 | 7030 | 7020 | 23 |
| 314 | 20240402 | 133100 | 1919609810 | 7020 | 7030 | 7030 | 7020 | 1591 |
| 315 | 20240402 | 133000 | 1908435080 | 7030 | 7030 | 7030 | 7030 | 41 |
| 316 | 20240402 | 132900 | 1908146850 | 7030 | 7030 | 7030 | 7030 | 563 |
| 317 | 20240402 | 132800 | 1904188960 | 7030 | 7040 | 7040 | 7030 | 179 |
| 318 | 20240402 | 132700 | 1902930530 | 7030 | 7030 | 7030 | 7030 | 250 |
| 319 | 20240402 | 132600 | 1901173030 | 7030 | 7030 | 7030 | 7030 | 215 |
| 320 | 20240402 | 132500 | 1899661580 | 7030 | 7020 | 7030 | 7020 | 423 |
| 321 | 20240402 | 132400 | 1896688410 | 7020 | 7030 | 7030 | 7020 | 496 |
| 322 | 20240402 | 132300 | 1893201540 | 7020 | 7030 | 7030 | 7020 | 352 |
| 323 | 20240402 | 132200 | 1890728490 | 7020 | 7040 | 7040 | 7020 | 531 |
| 324 | 20240402 | 132100 | 1886995930 | 7030 | 7030 | 7040 | 7030 | 821 |
| 325 | 20240402 | 132000 | 1881224290 | 7030 | 7040 | 7060 | 7030 | 46 |
| 326 | 20240402 | 131900 | 1880900180 | 7030 | 7020 | 7040 | 7020 | 1763 |
| 327 | 20240402 | 131800 | 1868499470 | 7030 | 7040 | 7040 | 7030 | 326 |
| 328 | 20240402 | 131700 | 1866205990 | 7040 | 7060 | 7060 | 7040 | 1102 |
| 329 | 20240402 | 131600 | 1858441250 | 7060 | 7080 | 7080 | 7060 | 9836 |
| 330 | 20240402 | 131500 | 1788808920 | 7080 | 7080 | 7090 | 7080 | 2900 |
| 331 | 20240402 | 131400 | 1768275630 | 7080 | 7090 | 7100 | 7080 | 7446 |
| 332 | 20240402 | 131300 | 1715539150 | 7090 | 7090 | 7090 | 7070 | 4584 |
| 333 | 20240402 | 131200 | 1683043500 | 7080 | 7080 | 7090 | 7070 | 5486 |
| 334 | 20240402 | 131100 | 1644208340 | 7080 | 7070 | 7080 | 7060 | 6005 |
| 335 | 20240402 | 131000 | 1601717710 | 7070 | 7060 | 7080 | 7050 | 5452 |
| 336 | 20240402 | 130900 | 1563161890 | 7050 | 7050 | 7060 | 7050 | 434 |
| 337 | 20240402 | 130800 | 1560099370 | 7050 | 7050 | 7060 | 7050 | 473 |
| 338 | 20240402 | 130700 | 1556764270 | 7050 | 7040 | 7050 | 7040 | 1339 |
| 339 | 20240402 | 130600 | 1547330070 | 7030 | 7000 | 7030 | 7000 | 12951 |
| 340 | 20240402 | 130500 | 1456564920 | 7010 | 7020 | 7020 | 7010 | 1470 |
| 341 | 20240402 | 130400 | 1446255080 | 7020 | 7040 | 7040 | 7020 | 953 |
| 342 | 20240402 | 130300 | 1439555420 | 7020 | 7030 | 7030 | 7020 | 1724 |
| 343 | 20240402 | 130200 | 1427437500 | 7020 | 7000 | 7020 | 7000 | 14409 |
| 344 | 20240402 | 130100 | 1326555120 | 7010 | 7010 | 7010 | 7000 | 1833 |
| 345 | 20240402 | 130000 | 1313712790 | 7020 | 7010 | 7020 | 7010 | 104 |
| 346 | 20240402 | 125900 | 1312983710 | 7020 | 7010 | 7020 | 7010 | 261 |
| 347 | 20240402 | 125800 | 1311153930 | 7020 | 7030 | 7040 | 7010 | 480 |
| 348 | 20240402 | 125700 | 1307780640 | 7030 | 7040 | 7050 | 7030 | 462 |
| 349 | 20240402 | 125600 | 1304528110 | 7050 | 7070 | 7070 | 7050 | 1641 |
| 350 | 20240402 | 125500 | 1292946900 | 7050 | 7060 | 7080 | 7050 | 9480 |
| 351 | 20240402 | 125400 | 1225927910 | 7060 | 7050 | 7060 | 7040 | 3072 |
| 352 | 20240402 | 125300 | 1204262690 | 7050 | 7030 | 7050 | 7030 | 4561 |
| 353 | 20240402 | 125200 | 1172144930 | 7030 | 7030 | 7040 | 7030 | 6346 |
| 354 | 20240402 | 125100 | 1127515090 | 7020 | 6990 | 7020 | 6990 | 1288 |
| 355 | 20240402 | 125000 | 1118482140 | 6970 | 6980 | 6980 | 6970 | 21 |
| 356 | 20240402 | 124900 | 1118335720 | 6970 | 6990 | 6990 | 6970 | 1122 |
| 357 | 20240402 | 124800 | 1110501440 | 6990 | 7000 | 7000 | 6990 | 480 |
| 358 | 20240402 | 124700 | 1107144930 | 7000 | 7000 | 7000 | 6990 | 1169 |
| 359 | 20240402 | 124600 | 1098963930 | 6990 | 6990 | 6990 | 6990 | 0 |
| 360 | 20240402 | 124500 | 1098963930 | 6990 | 7000 | 7050 | 6990 | 13922 |
| 361 | 20240402 | 124400 | 1001026920 | 6980 | 7000 | 7000 | 6980 | 2190 |
| 362 | 20240402 | 124300 | 985697920 | 7000 | 6990 | 7000 | 6980 | 660 |
| 363 | 20240402 | 124200 | 981084910 | 6990 | 7000 | 7000 | 6990 | 2186 |
| 364 | 20240402 | 124100 | 965787190 | 7000 | 6980 | 7000 | 6980 | 1341 |
| 365 | 20240402 | 124000 | 956407240 | 6980 | 7000 | 7000 | 6980 | 1145 |
| 366 | 20240402 | 123900 | 948398400 | 6990 | 6990 | 6990 | 6980 | 601 |
| 367 | 20240402 | 123800 | 944197620 | 6990 | 7000 | 7000 | 6990 | 336 |
| 368 | 20240402 | 123700 | 941848430 | 7010 | 6990 | 7010 | 6990 | 6472 |
| 369 | 20240402 | 123600 | 896532940 | 6980 | 6990 | 6990 | 6950 | 477 |
| 370 | 20240402 | 123500 | 893208210 | 6960 | 7000 | 7000 | 6960 | 3861 |
| 371 | 20240402 | 123400 | 866212940 | 6970 | 6970 | 6990 | 6970 | 11385 |
| 372 | 20240402 | 123300 | 786713050 | 6970 | 6960 | 6980 | 6930 | 2881 |
| 373 | 20240402 | 123200 | 766634910 | 6950 | 6930 | 6960 | 6930 | 3296 |
| 374 | 20240402 | 123100 | 743721570 | 6930 | 6920 | 6930 | 6920 | 968 |
| 375 | 20240402 | 123000 | 737020680 | 6910 | 6890 | 6910 | 6890 | 1767 |
| 376 | 20240402 | 122900 | 724824170 | 6890 | 6890 | 6890 | 6890 | 29 |
| 377 | 20240402 | 122800 | 724624360 | 6870 | 6870 | 6870 | 6870 | 14 |
| 378 | 20240402 | 122700 | 724528180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 379 | 20240402 | 122600 | 724528180 | 6860 | 6870 | 6870 | 6860 | 81 |
| 380 | 20240402 | 122500 | 723972320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 381 | 20240402 | 122400 | 723972320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 382 | 20240402 | 122300 | 723972320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 383 | 20240402 | 122200 | 723972320 | 6860 | 6890 | 6890 | 6860 | 11 |
| 384 | 20240402 | 122100 | 723896560 | 6890 | 6880 | 6890 | 6880 | 710 |
| 385 | 20240402 | 122000 | 719005060 | 6880 | 6880 | 6880 | 6880 | 1 |
| 386 | 20240402 | 121900 | 718998180 | 6880 | 6870 | 6880 | 6860 | 1833 |
| 387 | 20240402 | 121800 | 706423560 | 6870 | 6870 | 6870 | 6870 | 0 |
| 388 | 20240402 | 121700 | 706423560 | 6870 | 6870 | 6870 | 6870 | 0 |
| 389 | 20240402 | 121600 | 706423560 | 6870 | 6870 | 6870 | 6870 | 0 |
| 390 | 20240402 | 121500 | 706423560 | 6870 | 6870 | 6870 | 6870 | 1520 |
| 391 | 20240402 | 121400 | 695981160 | 6880 | 6880 | 6880 | 6880 | 419 |
| 392 | 20240402 | 121300 | 693098440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 393 | 20240402 | 121200 | 693098440 | 6880 | 6880 | 6880 | 6880 | 81 |
| 394 | 20240402 | 121100 | 692541160 | 6890 | 6890 | 6890 | 6890 | 10 |
| 395 | 20240402 | 121000 | 692472260 | 6890 | 6890 | 6890 | 6890 | 616 |
| 396 | 20240402 | 120900 | 688228020 | 6890 | 6890 | 6890 | 6890 | 0 |
| 397 | 20240402 | 120800 | 688228020 | 6890 | 6890 | 6890 | 6890 | 14 |
| 398 | 20240402 | 120700 | 688131560 | 6890 | 6890 | 6890 | 6890 | 0 |
| 399 | 20240402 | 120600 | 688131560 | 6890 | 6890 | 6890 | 6890 | 217 |
| 400 | 20240402 | 120500 | 686636430 | 6890 | 6880 | 6890 | 6880 | 14 |
| 401 | 20240402 | 120400 | 686540100 | 6880 | 6880 | 6880 | 6880 | 0 |
| 402 | 20240402 | 120300 | 686540100 | 6880 | 6880 | 6880 | 6880 | 117 |
| 403 | 20240402 | 120200 | 685735140 | 6880 | 6880 | 6880 | 6880 | 283 |
| 404 | 20240402 | 120100 | 683788100 | 6880 | 6880 | 6880 | 6880 | 0 |
| 405 | 20240402 | 120000 | 683788100 | 6880 | 6860 | 6880 | 6860 | 122 |
| 406 | 20240402 | 115900 | 682949140 | 6860 | 6860 | 6860 | 6860 | 0 |
| 407 | 20240402 | 115800 | 682949140 | 6860 | 6860 | 6860 | 6860 | 81 |
| 408 | 20240402 | 115700 | 682393480 | 6860 | 6880 | 6880 | 6860 | 175 |
| 409 | 20240402 | 115600 | 681191940 | 6860 | 6860 | 6860 | 6860 | 0 |
| 410 | 20240402 | 115500 | 681191940 | 6860 | 6850 | 6860 | 6850 | 242 |
| 411 | 20240402 | 115400 | 679531830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 412 | 20240402 | 115300 | 679531830 | 6850 | 6850 | 6850 | 6850 | 2 |
| 413 | 20240402 | 115200 | 679518130 | 6880 | 6880 | 6880 | 6880 | 387 |
| 414 | 20240402 | 115100 | 676855570 | 6880 | 6880 | 6880 | 6880 | 0 |
| 415 | 20240402 | 115000 | 676855570 | 6880 | 6860 | 6880 | 6860 | 22 |
| 416 | 20240402 | 114900 | 676704630 | 6860 | 6860 | 6860 | 6860 | 8 |
| 417 | 20240402 | 114800 | 676649750 | 6860 | 6860 | 6860 | 6860 | 0 |
| 418 | 20240402 | 114700 | 676649750 | 6860 | 6860 | 6860 | 6860 | 72 |
| 419 | 20240402 | 114600 | 676155830 | 6860 | 6860 | 6860 | 6860 | 0 |
| 420 | 20240402 | 114500 | 676155830 | 6860 | 6860 | 6860 | 6860 | 0 |
| 421 | 20240402 | 114400 | 676155830 | 6860 | 6860 | 6860 | 6860 | 81 |
| 422 | 20240402 | 114300 | 675600170 | 6850 | 6850 | 6850 | 6850 | 0 |
| 423 | 20240402 | 114200 | 675600170 | 6850 | 6850 | 6850 | 6850 | 0 |
| 424 | 20240402 | 114100 | 675600170 | 6850 | 6870 | 6870 | 6850 | 1300 |
| 425 | 20240402 | 114000 | 666681730 | 6870 | 6870 | 6870 | 6870 | 321 |
| 426 | 20240402 | 113900 | 664476460 | 6870 | 6880 | 6880 | 6870 | 361 |
| 427 | 20240402 | 113800 | 661995860 | 6880 | 6880 | 6880 | 6880 | 400 |
| 428 | 20240402 | 113700 | 659243860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 429 | 20240402 | 113600 | 659243860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 430 | 20240402 | 113500 | 659243860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 431 | 20240402 | 113400 | 659243860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 432 | 20240402 | 113300 | 659243860 | 6880 | 6880 | 6880 | 6880 | 200 |
| 433 | 20240402 | 113200 | 657867860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 434 | 20240402 | 113100 | 657867860 | 6870 | 6870 | 6870 | 6870 | 20 |
| 435 | 20240402 | 113000 | 657730460 | 6870 | 6870 | 6870 | 6870 | 81 |
| 436 | 20240402 | 112900 | 657173990 | 6880 | 6880 | 6880 | 6880 | 800 |
| 437 | 20240402 | 112800 | 651669990 | 6890 | 6890 | 6890 | 6890 | 267 |
| 438 | 20240402 | 112700 | 649830360 | 6890 | 6890 | 6890 | 6890 | 0 |
| 439 | 20240402 | 112600 | 649830360 | 6890 | 6890 | 6890 | 6890 | 10 |
| 440 | 20240402 | 112500 | 649761460 | 6890 | 6890 | 6890 | 6890 | 0 |
| 441 | 20240402 | 112400 | 649761460 | 6890 | 6890 | 6890 | 6890 | 568 |
| 442 | 20240402 | 112300 | 645847940 | 6900 | 6900 | 6900 | 6900 | 1000 |
| 443 | 20240402 | 112200 | 638947940 | 6890 | 6880 | 6890 | 6880 | 59 |
| 444 | 20240402 | 112100 | 638542010 | 6890 | 6890 | 6890 | 6890 | 623 |
| 445 | 20240402 | 112000 | 634249540 | 6870 | 6870 | 6870 | 6870 | 80 |
| 446 | 20240402 | 111900 | 633699940 | 6870 | 6870 | 6870 | 6870 | 100 |
| 447 | 20240402 | 111800 | 633012940 | 6870 | 6880 | 6880 | 6870 | 200 |
| 448 | 20240402 | 111700 | 631638930 | 6880 | 6880 | 6880 | 6880 | 612 |
| 449 | 20240402 | 111600 | 627428370 | 6880 | 6890 | 6890 | 6880 | 97 |
| 450 | 20240402 | 111500 | 626760850 | 6890 | 6880 | 6890 | 6880 | 457 |
| 451 | 20240402 | 111400 | 623614400 | 6890 | 6890 | 6890 | 6890 | 524 |
| 452 | 20240402 | 111300 | 620004040 | 6890 | 6890 | 6890 | 6890 | 221 |
| 453 | 20240402 | 111200 | 618481350 | 6890 | 6890 | 6890 | 6890 | 688 |
| 454 | 20240402 | 111100 | 613741030 | 6900 | 6890 | 6900 | 6890 | 86 |
| 455 | 20240402 | 111000 | 613148180 | 6880 | 6880 | 6880 | 6880 | 21 |
| 456 | 20240402 | 110900 | 613003700 | 6880 | 6890 | 6890 | 6880 | 480 |
| 457 | 20240402 | 110800 | 609697210 | 6890 | 6890 | 6890 | 6890 | 202 |
| 458 | 20240402 | 110700 | 608305430 | 6890 | 6890 | 6890 | 6890 | 390 |
| 459 | 20240402 | 110600 | 605618330 | 6890 | 6890 | 6890 | 6890 | 547 |
| 460 | 20240402 | 110500 | 601849500 | 6890 | 6890 | 6890 | 6890 | 416 |
| 461 | 20240402 | 110400 | 598983260 | 6880 | 6880 | 6880 | 6880 | 1577 |
| 462 | 20240402 | 110300 | 588133500 | 6870 | 6870 | 6870 | 6870 | 397 |
| 463 | 20240402 | 110200 | 585406110 | 6880 | 6880 | 6880 | 6880 | 117 |
| 464 | 20240402 | 110100 | 584601150 | 6880 | 6880 | 6880 | 6880 | 10 |
| 465 | 20240402 | 110000 | 584532350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 466 | 20240402 | 105900 | 584532350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 467 | 20240402 | 105800 | 584532350 | 6880 | 6890 | 6890 | 6880 | 12 |
| 468 | 20240402 | 105700 | 584449750 | 6880 | 6880 | 6880 | 6880 | 1227 |
| 469 | 20240402 | 105600 | 576007990 | 6880 | 6880 | 6880 | 6880 | 66 |
| 470 | 20240402 | 105500 | 575553910 | 6900 | 6890 | 6900 | 6890 | 2669 |
| 471 | 20240402 | 105400 | 557152810 | 6890 | 6870 | 6890 | 6870 | 1437 |
| 472 | 20240402 | 105300 | 547252440 | 6870 | 6870 | 6870 | 6870 | 2 |
| 473 | 20240402 | 105200 | 547238700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 474 | 20240402 | 105100 | 547238700 | 6860 | 6860 | 6860 | 6860 | 1 |
| 475 | 20240402 | 105000 | 547231840 | 6860 | 6860 | 6860 | 6860 | 27 |
| 476 | 20240402 | 104900 | 547046620 | 6850 | 6850 | 6850 | 6850 | 0 |
| 477 | 20240402 | 104800 | 547046620 | 6850 | 6860 | 6860 | 6850 | 81 |
| 478 | 20240402 | 104700 | 546491470 | 6840 | 6900 | 6900 | 6840 | 323 |
| 479 | 20240402 | 104600 | 544281060 | 6850 | 6870 | 6870 | 6850 | 3046 |
| 480 | 20240402 | 104500 | 523385620 | 6870 | 6870 | 6870 | 6870 | 790 |
| 481 | 20240402 | 104400 | 517958320 | 6870 | 6870 | 6870 | 6870 | 0 |
| 482 | 20240402 | 104300 | 517958320 | 6870 | 6870 | 6870 | 6870 | 0 |
| 483 | 20240402 | 104200 | 517958320 | 6870 | 6870 | 6870 | 6870 | 0 |
| 484 | 20240402 | 104100 | 517958320 | 6870 | 6870 | 6870 | 6870 | 23 |
| 485 | 20240402 | 104000 | 517800310 | 6860 | 6860 | 6860 | 6860 | 876 |
| 486 | 20240402 | 103900 | 511790950 | 6900 | 6900 | 6900 | 6900 | 832 |
| 487 | 20240402 | 103800 | 506050150 | 6900 | 6900 | 6900 | 6900 | 0 |
| 488 | 20240402 | 103700 | 506050150 | 6900 | 6880 | 6900 | 6880 | 300 |
| 489 | 20240402 | 103600 | 503983410 | 6860 | 6860 | 6860 | 6860 | 0 |
| 490 | 20240402 | 103500 | 503983410 | 6860 | 6860 | 6860 | 6860 | 30 |
| 491 | 20240402 | 103400 | 503777610 | 6860 | 6870 | 6870 | 6860 | 231 |
| 492 | 20240402 | 103300 | 502191450 | 6870 | 6880 | 6880 | 6870 | 124 |
| 493 | 20240402 | 103200 | 501338570 | 6880 | 6910 | 6910 | 6880 | 716 |
| 494 | 20240402 | 103100 | 496412360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 495 | 20240402 | 103000 | 496412360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 496 | 20240402 | 102900 | 496412360 | 6920 | 6920 | 6920 | 6920 | 2000 |
| 497 | 20240402 | 102800 | 482572360 | 6920 | 6920 | 6920 | 6920 | 144 |
| 498 | 20240402 | 102700 | 481575880 | 6930 | 6930 | 6930 | 6930 | 233 |
| 499 | 20240402 | 102600 | 479961190 | 6930 | 6920 | 6930 | 6920 | 1152 |
| 500 | 20240402 | 102500 | 471978510 | 6950 | 6920 | 6950 | 6920 | 3288 |
| 501 | 20240402 | 102400 | 449183750 | 6930 | 6870 | 6930 | 6870 | 3155 |
| 502 | 20240402 | 102300 | 427361790 | 6860 | 6870 | 6870 | 6860 | 841 |
| 503 | 20240402 | 102200 | 421592210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 504 | 20240402 | 102100 | 421592210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 505 | 20240402 | 102000 | 421592210 | 6860 | 6860 | 6860 | 6860 | 99 |
| 506 | 20240402 | 101900 | 420913070 | 6860 | 6860 | 6860 | 6860 | 0 |
| 507 | 20240402 | 101800 | 420913070 | 6860 | 6870 | 6870 | 6860 | 101 |
| 508 | 20240402 | 101700 | 420219210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 509 | 20240402 | 101600 | 420219210 | 6870 | 6870 | 6870 | 6870 | 84 |
| 510 | 20240402 | 101500 | 419642130 | 6900 | 6900 | 6900 | 6900 | 0 |
| 511 | 20240402 | 101400 | 419642130 | 6900 | 6870 | 6900 | 6870 | 1566 |
| 512 | 20240402 | 101300 | 408852390 | 6870 | 6870 | 6870 | 6870 | 436 |
| 513 | 20240402 | 101200 | 405857070 | 6870 | 6870 | 6870 | 6870 | 553 |
| 514 | 20240402 | 101100 | 402057960 | 6900 | 6900 | 6900 | 6900 | 0 |
| 515 | 20240402 | 101000 | 402057960 | 6900 | 6900 | 6900 | 6900 | 120 |
| 516 | 20240402 | 100900 | 401229960 | 6900 | 6880 | 6900 | 6870 | 2228 |
| 517 | 20240402 | 100800 | 385893740 | 6900 | 6900 | 6900 | 6900 | 500 |
| 518 | 20240402 | 100700 | 382443740 | 6900 | 6900 | 6900 | 6900 | 83 |
| 519 | 20240402 | 100600 | 381871040 | 6870 | 6870 | 6870 | 6870 | 142 |
| 520 | 20240402 | 100500 | 380895500 | 6900 | 6850 | 6900 | 6850 | 11 |
| 521 | 20240402 | 100400 | 380819900 | 6910 | 6840 | 6910 | 6830 | 3953 |
| 522 | 20240402 | 100300 | 353616550 | 6860 | 6860 | 6860 | 6860 | 283 |
| 523 | 20240402 | 100200 | 351675170 | 6840 | 6840 | 6840 | 6840 | 15 |
| 524 | 20240402 | 100100 | 351572570 | 6840 | 6840 | 6840 | 6840 | 6 |
| 525 | 20240402 | 100000 | 351531530 | 6850 | 6850 | 6850 | 6850 | 71 |
| 526 | 20240402 | 095900 | 351045180 | 6850 | 6850 | 6850 | 6850 | 0 |
| 527 | 20240402 | 095800 | 351045180 | 6850 | 6850 | 6850 | 6850 | 0 |
| 528 | 20240402 | 095700 | 351045180 | 6850 | 6850 | 6850 | 6850 | 1435 |
| 529 | 20240402 | 095600 | 341215430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 530 | 20240402 | 095500 | 341215430 | 6850 | 6850 | 6850 | 6850 | 639 |
| 531 | 20240402 | 095400 | 336838280 | 6850 | 6830 | 6850 | 6830 | 12 |
| 532 | 20240402 | 095300 | 336756120 | 6860 | 6860 | 6860 | 6860 | 15 |
| 533 | 20240402 | 095200 | 336653220 | 6820 | 6830 | 6860 | 6820 | 1005 |
| 534 | 20240402 | 095100 | 329788650 | 6860 | 6860 | 6860 | 6830 | 266 |
| 535 | 20240402 | 095000 | 327971420 | 6850 | 6860 | 6860 | 6840 | 164 |
| 536 | 20240402 | 094900 | 326849360 | 6860 | 6860 | 6860 | 6860 | 6 |
| 537 | 20240402 | 094800 | 326808200 | 6850 | 6850 | 6850 | 6850 | 49 |
| 538 | 20240402 | 094700 | 326472550 | 6870 | 6870 | 6870 | 6870 | 1 |
| 539 | 20240402 | 094600 | 326465680 | 6870 | 6870 | 6870 | 6870 | 5 |
| 540 | 20240402 | 094500 | 326431330 | 6850 | 6850 | 6850 | 6850 | 52 |
| 541 | 20240402 | 094400 | 326075130 | 6840 | 6880 | 6880 | 6840 | 512 |
| 542 | 20240402 | 094300 | 322571440 | 6880 | 6880 | 6880 | 6880 | 5 |
| 543 | 20240402 | 094200 | 322537040 | 6850 | 6850 | 6880 | 6850 | 250 |
| 544 | 20240402 | 094100 | 320824390 | 6890 | 6890 | 6890 | 6890 | 5 |
| 545 | 20240402 | 094000 | 320789940 | 6850 | 6850 | 6890 | 6840 | 266 |
| 546 | 20240402 | 093900 | 318968300 | 6850 | 6900 | 6900 | 6850 | 284 |
| 547 | 20240402 | 093800 | 317014700 | 6850 | 6900 | 6910 | 6850 | 653 |
| 548 | 20240402 | 093700 | 312510890 | 6910 | 6850 | 6910 | 6850 | 287 |
| 549 | 20240402 | 093600 | 310537340 | 6910 | 6900 | 6910 | 6850 | 866 |
| 550 | 20240402 | 093500 | 304576630 | 6900 | 6890 | 6900 | 6890 | 606 |
| 551 | 20240402 | 093400 | 300399090 | 6890 | 6860 | 6900 | 6850 | 3570 |
| 552 | 20240402 | 093300 | 275790940 | 6850 | 6850 | 6850 | 6850 | 3 |
| 553 | 20240402 | 093200 | 275770390 | 6850 | 6850 | 6850 | 6850 | 426 |
| 554 | 20240402 | 093100 | 272852290 | 6850 | 6840 | 6850 | 6840 | 670 |
| 555 | 20240402 | 093000 | 268264050 | 6840 | 6830 | 6840 | 6830 | 159 |
| 556 | 20240402 | 092900 | 267176700 | 6830 | 6830 | 6830 | 6830 | 0 |
| 557 | 20240402 | 092800 | 267176700 | 6830 | 6810 | 6830 | 6800 | 1855 |
| 558 | 20240402 | 092700 | 254555660 | 6820 | 6820 | 6820 | 6820 | 247 |
| 559 | 20240402 | 092600 | 252871120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 560 | 20240402 | 092500 | 252871120 | 6810 | 6810 | 6810 | 6810 | 35 |
| 561 | 20240402 | 092400 | 252632770 | 6810 | 6820 | 6820 | 6800 | 3146 |
| 562 | 20240402 | 092300 | 231221460 | 6830 | 6830 | 6830 | 6830 | 289 |
| 563 | 20240402 | 092200 | 229247590 | 6840 | 6840 | 6840 | 6840 | 122 |
| 564 | 20240402 | 092100 | 228413110 | 6840 | 6820 | 6840 | 6820 | 362 |
| 565 | 20240402 | 092000 | 225941730 | 6840 | 6830 | 6840 | 6820 | 3309 |
| 566 | 20240402 | 091900 | 203367000 | 6820 | 6820 | 6820 | 6820 | 370 |
| 567 | 20240402 | 091800 | 200843600 | 6810 | 6840 | 6840 | 6810 | 5755 |
| 568 | 20240402 | 091700 | 161566370 | 6840 | 6840 | 6840 | 6840 | 24 |
| 569 | 20240402 | 091600 | 161402210 | 6840 | 6850 | 6850 | 6830 | 2151 |
| 570 | 20240402 | 091500 | 146700630 | 6850 | 6850 | 6850 | 6840 | 1141 |
| 571 | 20240402 | 091400 | 138892050 | 6850 | 6850 | 6850 | 6850 | 139 |
| 572 | 20240402 | 091300 | 137939900 | 6850 | 6870 | 6870 | 6850 | 1718 |
| 573 | 20240402 | 091200 | 126163340 | 6900 | 6870 | 6900 | 6860 | 1875 |
| 574 | 20240402 | 091100 | 113253720 | 6900 | 6900 | 6900 | 6900 | 11 |
| 575 | 20240402 | 091000 | 113177820 | 6870 | 6870 | 6870 | 6870 | 111 |
| 576 | 20240402 | 090900 | 112415250 | 6880 | 6900 | 6900 | 6880 | 464 |
| 577 | 20240402 | 090800 | 109221290 | 6900 | 6900 | 6900 | 6900 | 1 |
| 578 | 20240402 | 090700 | 109214390 | 6910 | 6910 | 6910 | 6910 | 29 |
| 579 | 20240402 | 090600 | 109014000 | 6910 | 6920 | 6920 | 6900 | 2529 |
| 580 | 20240402 | 090500 | 91542440 | 6920 | 6910 | 6920 | 6910 | 228 |
| 581 | 20240402 | 090400 | 89964710 | 6920 | 6920 | 6920 | 6910 | 1105 |
| 582 | 20240402 | 090300 | 82318190 | 6920 | 6950 | 6960 | 6920 | 197 |
| 583 | 20240402 | 090200 | 80947940 | 6960 | 6970 | 6970 | 6960 | 227 |
| 584 | 20240402 | 090100 | 79368010 | 6970 | 6920 | 6970 | 6920 | 5939 |
| 585 | 20240402 | 090000 | 38138480 | 6920 | 6910 | 6920 | 6910 | 5498 |