30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 190500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 3 | 20240403 | 190400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20240403 | 190300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20240403 | 190200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20240403 | 190100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20240403 | 190000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20240403 | 185900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20240403 | 185800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20240403 | 185700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20240403 | 185600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20240403 | 185500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20240403 | 185400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20240403 | 185300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20240403 | 185200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20240403 | 185100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20240403 | 185000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20240403 | 184900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20240403 | 184800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20240403 | 184700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20240403 | 184600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20240403 | 184500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20240403 | 184400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20240403 | 184300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20240403 | 184200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20240403 | 184100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20240403 | 184000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20240403 | 183900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20240403 | 183800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20240403 | 183700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20240403 | 183600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20240403 | 183500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 33 | 20240403 | 183400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20240403 | 183300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20240403 | 183200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20240403 | 183100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20240403 | 183000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20240403 | 182900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20240403 | 182800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20240403 | 182700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20240403 | 182600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20240403 | 182500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20240403 | 182400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20240403 | 182300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20240403 | 182200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20240403 | 182100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20240403 | 182000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20240403 | 181900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20240403 | 181800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20240403 | 181700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20240403 | 181600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20240403 | 181500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20240403 | 181400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20240403 | 181300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20240403 | 181200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20240403 | 181100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20240403 | 181000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20240403 | 180900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20240403 | 180800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20240403 | 180700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20240403 | 180600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20240403 | 180500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 63 | 20240403 | 180400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20240403 | 180300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20240403 | 180200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20240403 | 180100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20240403 | 180000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20240403 | 175900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20240403 | 175800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20240403 | 175700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20240403 | 175600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20240403 | 175500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20240403 | 175400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20240403 | 175300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20240403 | 175200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20240403 | 175100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20240403 | 175000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20240403 | 174900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20240403 | 174800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20240403 | 174700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20240403 | 174600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20240403 | 174500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20240403 | 174400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20240403 | 174300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20240403 | 174200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20240403 | 174100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20240403 | 174000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20240403 | 173900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20240403 | 173800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20240403 | 173700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20240403 | 173600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20240403 | 173500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 93 | 20240403 | 173400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20240403 | 173300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20240403 | 173200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20240403 | 173100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20240403 | 173000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20240403 | 172900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20240403 | 172800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20240403 | 172700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20240403 | 172600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20240403 | 172500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20240403 | 172400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20240403 | 172300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20240403 | 172200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20240403 | 172100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20240403 | 172000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20240403 | 171900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20240403 | 171800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20240403 | 171700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20240403 | 171600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20240403 | 171500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20240403 | 171400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20240403 | 171300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20240403 | 171200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20240403 | 171100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20240403 | 171000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20240403 | 170900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20240403 | 170800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20240403 | 170700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20240403 | 170600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20240403 | 170500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 123 | 20240403 | 170400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20240403 | 170300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20240403 | 170200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20240403 | 170100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20240403 | 170000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20240403 | 165900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20240403 | 165800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20240403 | 165700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20240403 | 165600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20240403 | 165500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20240403 | 165400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20240403 | 165300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20240403 | 165200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20240403 | 165100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20240403 | 165000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20240403 | 164900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20240403 | 164800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20240403 | 164700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20240403 | 164600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20240403 | 164500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20240403 | 164400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20240403 | 164300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20240403 | 164200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20240403 | 164100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20240403 | 164000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20240403 | 163900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20240403 | 163800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20240403 | 163700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20240403 | 163600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20240403 | 163500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 153 | 20240403 | 163400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20240403 | 163300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20240403 | 163200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20240403 | 163100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20240403 | 163000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20240403 | 162900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20240403 | 162800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20240403 | 162700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20240403 | 162600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20240403 | 162500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20240403 | 162400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20240403 | 162300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20240403 | 162200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20240403 | 162100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20240403 | 162000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20240403 | 161900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20240403 | 161800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20240403 | 161700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20240403 | 161600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20240403 | 161500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20240403 | 161400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20240403 | 161300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20240403 | 161200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20240403 | 161100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20240403 | 161000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20240403 | 160900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20240403 | 160800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20240403 | 160700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20240403 | 160600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20240403 | 160500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 183 | 20240403 | 160400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20240403 | 160300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20240403 | 160200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20240403 | 160100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20240403 | 160000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20240403 | 155900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20240403 | 155800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20240403 | 155700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20240403 | 155600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20240403 | 155500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20240403 | 155400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20240403 | 155300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20240403 | 155200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20240403 | 155100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20240403 | 155000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20240403 | 154900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20240403 | 154800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20240403 | 154700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20240403 | 154600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20240403 | 154500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20240403 | 154400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20240403 | 154300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20240403 | 154200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20240403 | 154100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20240403 | 154000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20240403 | 153900 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20240403 | 153800 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20240403 | 153700 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20240403 | 153600 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20240403 | 153500 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 213 | 20240403 | 153400 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20240403 | 153300 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20240403 | 153200 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20240403 | 153100 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20240403 | 153000 | 1292840295 | 3895 | 3895 | 3895 | 3895 | 6630 |
| 218 | 20240403 | 152900 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20240403 | 152800 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20240403 | 152700 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20240403 | 152600 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20240403 | 152500 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20240403 | 152400 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20240403 | 152300 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20240403 | 152200 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20240403 | 152100 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20240403 | 152000 | 1267016445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20240403 | 151900 | 1267016445 | 3895 | 3890 | 3895 | 3890 | 5354 |
| 229 | 20240403 | 151800 | 1246188270 | 3895 | 3900 | 3905 | 3895 | 3183 |
| 230 | 20240403 | 151700 | 1233789870 | 3895 | 3905 | 3905 | 3895 | 390 |
| 231 | 20240403 | 151600 | 1232268020 | 3905 | 3895 | 3905 | 3895 | 457 |
| 232 | 20240403 | 151500 | 1230486995 | 3900 | 3900 | 3900 | 3900 | 10 |
| 233 | 20240403 | 151400 | 1230447995 | 3900 | 3900 | 3905 | 3890 | 892 |
| 234 | 20240403 | 151300 | 1226975080 | 3895 | 3905 | 3905 | 3895 | 212 |
| 235 | 20240403 | 151200 | 1226148810 | 3895 | 3895 | 3905 | 3890 | 5546 |
| 236 | 20240403 | 151100 | 1204572030 | 3895 | 3895 | 3900 | 3895 | 467 |
| 237 | 20240403 | 151000 | 1202751805 | 3895 | 3895 | 3900 | 3895 | 216 |
| 238 | 20240403 | 150900 | 1201910480 | 3895 | 3900 | 3900 | 3895 | 454 |
| 239 | 20240403 | 150800 | 1200140420 | 3895 | 3895 | 3900 | 3895 | 325 |
| 240 | 20240403 | 150700 | 1198874000 | 3895 | 3890 | 3895 | 3890 | 452 |
| 241 | 20240403 | 150600 | 1197115180 | 3890 | 3890 | 3895 | 3890 | 1003 |
| 242 | 20240403 | 150500 | 1193212975 | 3890 | 3895 | 3895 | 3890 | 316 |
| 243 | 20240403 | 150400 | 1191983235 | 3895 | 3890 | 3895 | 3890 | 1472 |
| 244 | 20240403 | 150300 | 1186256620 | 3895 | 3890 | 3895 | 3890 | 1113 |
| 245 | 20240403 | 150200 | 1181922025 | 3890 | 3890 | 3890 | 3890 | 108 |
| 246 | 20240403 | 150100 | 1181501905 | 3890 | 3895 | 3895 | 3890 | 10119 |
| 247 | 20240403 | 150000 | 1142132055 | 3890 | 3890 | 3895 | 3890 | 1013 |
| 248 | 20240403 | 145900 | 1138191480 | 3895 | 3895 | 3895 | 3890 | 102 |
| 249 | 20240403 | 145800 | 1137794690 | 3895 | 3895 | 3900 | 3890 | 2108 |
| 250 | 20240403 | 145700 | 1129591925 | 3895 | 3895 | 3895 | 3895 | 218 |
| 251 | 20240403 | 145600 | 1128742815 | 3895 | 3900 | 3900 | 3895 | 110 |
| 252 | 20240403 | 145500 | 1128314355 | 3890 | 3890 | 3895 | 3890 | 276 |
| 253 | 20240403 | 145400 | 1127240415 | 3890 | 3890 | 3890 | 3890 | 1411 |
| 254 | 20240403 | 145300 | 1121751625 | 3895 | 3895 | 3895 | 3895 | 67 |
| 255 | 20240403 | 145200 | 1121490660 | 3890 | 3890 | 3890 | 3890 | 288 |
| 256 | 20240403 | 145100 | 1120370340 | 3890 | 3890 | 3890 | 3890 | 108 |
| 257 | 20240403 | 145000 | 1119950220 | 3890 | 3905 | 3905 | 3890 | 111 |
| 258 | 20240403 | 144900 | 1119518385 | 3890 | 3905 | 3905 | 3890 | 528 |
| 259 | 20240403 | 144800 | 1117464285 | 3910 | 3890 | 3910 | 3890 | 333 |
| 260 | 20240403 | 144700 | 1116166420 | 3895 | 3895 | 3895 | 3890 | 10325 |
| 261 | 20240403 | 144600 | 1076001670 | 3890 | 3890 | 3890 | 3890 | 108 |
| 262 | 20240403 | 144500 | 1075581550 | 3890 | 3890 | 3890 | 3890 | 108 |
| 263 | 20240403 | 144400 | 1075161430 | 3890 | 3890 | 3890 | 3890 | 235 |
| 264 | 20240403 | 144300 | 1074247280 | 3890 | 3890 | 3890 | 3890 | 108 |
| 265 | 20240403 | 144200 | 1073827160 | 3890 | 3895 | 3900 | 3890 | 357 |
| 266 | 20240403 | 144100 | 1072437430 | 3890 | 3900 | 3900 | 3890 | 584 |
| 267 | 20240403 | 144000 | 1070163170 | 3895 | 3900 | 3900 | 3895 | 784 |
| 268 | 20240403 | 143900 | 1067108380 | 3895 | 3895 | 3895 | 3895 | 216 |
| 269 | 20240403 | 143800 | 1066267060 | 3900 | 3895 | 3900 | 3895 | 158 |
| 270 | 20240403 | 143700 | 1065651400 | 3900 | 3900 | 3900 | 3900 | 312 |
| 271 | 20240403 | 143600 | 1064434600 | 3900 | 3900 | 3900 | 3900 | 216 |
| 272 | 20240403 | 143500 | 1063592200 | 3905 | 3895 | 3905 | 3895 | 296 |
| 273 | 20240403 | 143400 | 1062437785 | 3900 | 3900 | 3900 | 3900 | 31 |
| 274 | 20240403 | 143300 | 1062316885 | 3895 | 3890 | 3900 | 3890 | 2202 |
| 275 | 20240403 | 143200 | 1053738050 | 3890 | 3890 | 3890 | 3890 | 113 |
| 276 | 20240403 | 143100 | 1053298480 | 3890 | 3890 | 3895 | 3890 | 2201 |
| 277 | 20240403 | 143000 | 1044729165 | 3890 | 3890 | 3890 | 3890 | 108 |
| 278 | 20240403 | 142900 | 1044309045 | 3890 | 3890 | 3890 | 3890 | 108 |
| 279 | 20240403 | 142800 | 1043888925 | 3890 | 3890 | 3890 | 3890 | 216 |
| 280 | 20240403 | 142700 | 1043048685 | 3890 | 3895 | 3895 | 3890 | 134 |
| 281 | 20240403 | 142600 | 1042527295 | 3890 | 3890 | 3890 | 3890 | 1452 |
| 282 | 20240403 | 142500 | 1036879015 | 3890 | 3895 | 3895 | 3890 | 632 |
| 283 | 20240403 | 142400 | 1034417915 | 3895 | 3890 | 3895 | 3890 | 976 |
| 284 | 20240403 | 142300 | 1030621260 | 3895 | 3895 | 3895 | 3890 | 2335 |
| 285 | 20240403 | 142200 | 1021536975 | 3890 | 3895 | 3895 | 3890 | 4933 |
| 286 | 20240403 | 142100 | 1002323480 | 3895 | 3895 | 3895 | 3895 | 608 |
| 287 | 20240403 | 142000 | 999955320 | 3895 | 3895 | 3895 | 3895 | 216 |
| 288 | 20240403 | 141900 | 999114000 | 3900 | 3905 | 3905 | 3900 | 215 |
| 289 | 20240403 | 141800 | 998274925 | 3895 | 3905 | 3905 | 3895 | 2009 |
| 290 | 20240403 | 141700 | 990438410 | 3905 | 3905 | 3905 | 3905 | 108 |
| 291 | 20240403 | 141600 | 990016670 | 3905 | 3905 | 3905 | 3905 | 108 |
| 292 | 20240403 | 141500 | 989594930 | 3905 | 3905 | 3905 | 3905 | 216 |
| 293 | 20240403 | 141400 | 988751450 | 3905 | 3905 | 3905 | 3905 | 177 |
| 294 | 20240403 | 141300 | 988060265 | 3900 | 3905 | 3905 | 3900 | 133 |
| 295 | 20240403 | 141200 | 987541435 | 3905 | 3905 | 3905 | 3900 | 234 |
| 296 | 20240403 | 141100 | 986628205 | 3905 | 3900 | 3905 | 3900 | 109 |
| 297 | 20240403 | 141000 | 986203100 | 3905 | 3905 | 3905 | 3900 | 110 |
| 298 | 20240403 | 140900 | 985774090 | 3910 | 3905 | 3910 | 3900 | 186 |
| 299 | 20240403 | 140800 | 985048295 | 3900 | 3900 | 3900 | 3900 | 118 |
| 300 | 20240403 | 140700 | 984588095 | 3900 | 3900 | 3900 | 3900 | 216 |
| 301 | 20240403 | 140600 | 983745695 | 3900 | 3900 | 3900 | 3900 | 108 |
| 302 | 20240403 | 140500 | 983324495 | 3900 | 3900 | 3900 | 3900 | 108 |
| 303 | 20240403 | 140400 | 982903295 | 3905 | 3910 | 3910 | 3905 | 36 |
| 304 | 20240403 | 140300 | 982762710 | 3915 | 3905 | 3915 | 3905 | 108 |
| 305 | 20240403 | 140200 | 982340960 | 3905 | 3910 | 3910 | 3905 | 216 |
| 306 | 20240403 | 140100 | 981496940 | 3920 | 3920 | 3920 | 3900 | 222 |
| 307 | 20240403 | 140000 | 980630880 | 3920 | 3900 | 3920 | 3900 | 1154 |
| 308 | 20240403 | 135900 | 976121520 | 3900 | 3900 | 3905 | 3900 | 206 |
| 309 | 20240403 | 135800 | 975318115 | 3895 | 3895 | 3895 | 3895 | 108 |
| 310 | 20240403 | 135700 | 974897455 | 3895 | 3895 | 3895 | 3895 | 108 |
| 311 | 20240403 | 135600 | 974476795 | 3895 | 3900 | 3900 | 3895 | 349 |
| 312 | 20240403 | 135500 | 973116810 | 3900 | 3900 | 3905 | 3895 | 332 |
| 313 | 20240403 | 135400 | 971822545 | 3905 | 3905 | 3905 | 3900 | 405 |
| 314 | 20240403 | 135300 | 970242095 | 3905 | 3900 | 3905 | 3900 | 110 |
| 315 | 20240403 | 135200 | 969813085 | 3900 | 3900 | 3900 | 3900 | 119 |
| 316 | 20240403 | 135100 | 969348985 | 3900 | 3900 | 3905 | 3900 | 239 |
| 317 | 20240403 | 135000 | 968416770 | 3900 | 3900 | 3900 | 3900 | 108 |
| 318 | 20240403 | 134900 | 967995570 | 3900 | 3900 | 3900 | 3900 | 216 |
| 319 | 20240403 | 134800 | 967153170 | 3905 | 3900 | 3905 | 3900 | 138 |
| 320 | 20240403 | 134700 | 966614820 | 3900 | 3905 | 3905 | 3900 | 140 |
| 321 | 20240403 | 134600 | 966068670 | 3900 | 3900 | 3900 | 3900 | 216 |
| 322 | 20240403 | 134500 | 965226270 | 3900 | 3900 | 3900 | 3900 | 116 |
| 323 | 20240403 | 134400 | 964773870 | 3905 | 3900 | 3905 | 3900 | 118 |
| 324 | 20240403 | 134300 | 964313620 | 3900 | 3900 | 3900 | 3900 | 215 |
| 325 | 20240403 | 134200 | 963475120 | 3905 | 3900 | 3905 | 3895 | 4484 |
| 326 | 20240403 | 134100 | 946009420 | 3895 | 3905 | 3905 | 3895 | 2698 |
| 327 | 20240403 | 134000 | 935484445 | 3905 | 3905 | 3905 | 3905 | 2108 |
| 328 | 20240403 | 133900 | 927252705 | 3905 | 3910 | 3910 | 3905 | 365 |
| 329 | 20240403 | 133800 | 925826095 | 3910 | 3910 | 3910 | 3910 | 216 |
| 330 | 20240403 | 133700 | 924981535 | 3910 | 3910 | 3910 | 3905 | 136 |
| 331 | 20240403 | 133600 | 924450315 | 3910 | 3905 | 3910 | 3905 | 259 |
| 332 | 20240403 | 133500 | 923438415 | 3910 | 3905 | 3910 | 3905 | 550 |
| 333 | 20240403 | 133400 | 921290635 | 3905 | 3905 | 3905 | 3905 | 107 |
| 334 | 20240403 | 133300 | 920872800 | 3910 | 3910 | 3910 | 3910 | 196 |
| 335 | 20240403 | 133200 | 920106440 | 3910 | 3910 | 3910 | 3910 | 508 |
| 336 | 20240403 | 133100 | 918120160 | 3910 | 3910 | 3915 | 3910 | 644 |
| 337 | 20240403 | 133000 | 915600965 | 3905 | 3905 | 3905 | 3905 | 216 |
| 338 | 20240403 | 132900 | 914757485 | 3905 | 3905 | 3910 | 3905 | 1821 |
| 339 | 20240403 | 132800 | 907645415 | 3905 | 3915 | 3915 | 3905 | 5079 |
| 340 | 20240403 | 132700 | 887811075 | 3915 | 3915 | 3915 | 3915 | 51 |
| 341 | 20240403 | 132600 | 887611410 | 3915 | 3915 | 3915 | 3915 | 0 |
| 342 | 20240403 | 132500 | 887611410 | 3915 | 3915 | 3915 | 3915 | 3 |
| 343 | 20240403 | 132400 | 887599665 | 3915 | 3910 | 3915 | 3910 | 690 |
| 344 | 20240403 | 132300 | 884899850 | 3910 | 3910 | 3910 | 3910 | 0 |
| 345 | 20240403 | 132200 | 884899850 | 3910 | 3910 | 3910 | 3910 | 28 |
| 346 | 20240403 | 132100 | 884790370 | 3910 | 3910 | 3910 | 3910 | 10 |
| 347 | 20240403 | 132000 | 884751270 | 3905 | 3905 | 3905 | 3905 | 50 |
| 348 | 20240403 | 131900 | 884556020 | 3905 | 3905 | 3905 | 3905 | 1900 |
| 349 | 20240403 | 131800 | 877136520 | 3910 | 3910 | 3910 | 3910 | 700 |
| 350 | 20240403 | 131700 | 874399520 | 3910 | 3910 | 3910 | 3910 | 0 |
| 351 | 20240403 | 131600 | 874399520 | 3910 | 3915 | 3915 | 3910 | 503 |
| 352 | 20240403 | 131500 | 872432740 | 3910 | 3910 | 3910 | 3910 | 11 |
| 353 | 20240403 | 131400 | 872389730 | 3910 | 3910 | 3910 | 3910 | 0 |
| 354 | 20240403 | 131300 | 872389730 | 3910 | 3920 | 3920 | 3910 | 20 |
| 355 | 20240403 | 131200 | 872311430 | 3915 | 3915 | 3915 | 3915 | 139 |
| 356 | 20240403 | 131100 | 871767245 | 3915 | 3915 | 3915 | 3915 | 1 |
| 357 | 20240403 | 131000 | 871763330 | 3915 | 3915 | 3915 | 3915 | 147 |
| 358 | 20240403 | 130900 | 871187825 | 3910 | 3915 | 3915 | 3910 | 1031 |
| 359 | 20240403 | 130800 | 867151615 | 3915 | 3915 | 3915 | 3915 | 0 |
| 360 | 20240403 | 130700 | 867151615 | 3915 | 3915 | 3915 | 3915 | 0 |
| 361 | 20240403 | 130600 | 867151615 | 3915 | 3915 | 3915 | 3915 | 14 |
| 362 | 20240403 | 130500 | 867096805 | 3915 | 3915 | 3915 | 3915 | 9 |
| 363 | 20240403 | 130400 | 867061570 | 3915 | 3910 | 3915 | 3910 | 34 |
| 364 | 20240403 | 130300 | 866928530 | 3915 | 3915 | 3915 | 3915 | 12 |
| 365 | 20240403 | 130200 | 866881550 | 3915 | 3910 | 3915 | 3910 | 1104 |
| 366 | 20240403 | 130100 | 862562115 | 3915 | 3915 | 3915 | 3915 | 0 |
| 367 | 20240403 | 130000 | 862562115 | 3915 | 3915 | 3915 | 3915 | 0 |
| 368 | 20240403 | 125900 | 862562115 | 3915 | 3915 | 3915 | 3915 | 1000 |
| 369 | 20240403 | 125800 | 858647115 | 3915 | 3915 | 3915 | 3915 | 0 |
| 370 | 20240403 | 125700 | 858647115 | 3915 | 3915 | 3915 | 3915 | 100 |
| 371 | 20240403 | 125600 | 858255615 | 3915 | 3910 | 3915 | 3910 | 184 |
| 372 | 20240403 | 125500 | 857535505 | 3920 | 3915 | 3920 | 3910 | 95 |
| 373 | 20240403 | 125400 | 857163810 | 3915 | 3915 | 3915 | 3915 | 0 |
| 374 | 20240403 | 125300 | 857163810 | 3915 | 3915 | 3915 | 3915 | 693 |
| 375 | 20240403 | 125200 | 854450715 | 3920 | 3915 | 3920 | 3915 | 7 |
| 376 | 20240403 | 125100 | 854423300 | 3915 | 3915 | 3915 | 3915 | 195 |
| 377 | 20240403 | 125000 | 853659875 | 3915 | 3915 | 3915 | 3915 | 73 |
| 378 | 20240403 | 124900 | 853374080 | 3915 | 3915 | 3915 | 3915 | 244 |
| 379 | 20240403 | 124800 | 852418820 | 3910 | 3910 | 3910 | 3910 | 30 |
| 380 | 20240403 | 124700 | 852301520 | 3905 | 3905 | 3905 | 3905 | 0 |
| 381 | 20240403 | 124600 | 852301520 | 3905 | 3905 | 3905 | 3905 | 120 |
| 382 | 20240403 | 124500 | 851832920 | 3910 | 3910 | 3910 | 3910 | 300 |
| 383 | 20240403 | 124400 | 850659920 | 3905 | 3910 | 3910 | 3905 | 77 |
| 384 | 20240403 | 124300 | 850358905 | 3910 | 3910 | 3910 | 3910 | 80 |
| 385 | 20240403 | 124200 | 850046105 | 3905 | 3910 | 3915 | 3905 | 6004 |
| 386 | 20240403 | 124100 | 826570005 | 3910 | 3910 | 3910 | 3910 | 30 |
| 387 | 20240403 | 124000 | 826452705 | 3905 | 3900 | 3905 | 3900 | 251 |
| 388 | 20240403 | 123900 | 825472555 | 3900 | 3900 | 3900 | 3900 | 245 |
| 389 | 20240403 | 123800 | 824517055 | 3905 | 3905 | 3905 | 3905 | 1 |
| 390 | 20240403 | 123700 | 824513150 | 3905 | 3905 | 3905 | 3905 | 15 |
| 391 | 20240403 | 123600 | 824454575 | 3905 | 3895 | 3905 | 3895 | 130 |
| 392 | 20240403 | 123500 | 823947985 | 3895 | 3895 | 3895 | 3895 | 2102 |
| 393 | 20240403 | 123400 | 815760695 | 3895 | 3900 | 3900 | 3895 | 10000 |
| 394 | 20240403 | 123300 | 776797550 | 3900 | 3905 | 3905 | 3900 | 390 |
| 395 | 20240403 | 123200 | 775276330 | 3910 | 3910 | 3910 | 3910 | 0 |
| 396 | 20240403 | 123100 | 775276330 | 3910 | 3910 | 3910 | 3910 | 0 |
| 397 | 20240403 | 123000 | 775276330 | 3910 | 3910 | 3910 | 3910 | 52 |
| 398 | 20240403 | 122900 | 775073010 | 3915 | 3915 | 3915 | 3915 | 0 |
| 399 | 20240403 | 122800 | 775073010 | 3915 | 3915 | 3915 | 3915 | 3 |
| 400 | 20240403 | 122700 | 775061265 | 3915 | 3915 | 3915 | 3915 | 59 |
| 401 | 20240403 | 122600 | 774830280 | 3915 | 3915 | 3915 | 3915 | 250 |
| 402 | 20240403 | 122500 | 773851530 | 3920 | 3920 | 3920 | 3920 | 501 |
| 403 | 20240403 | 122400 | 771887610 | 3925 | 3915 | 3925 | 3915 | 956 |
| 404 | 20240403 | 122300 | 768143810 | 3905 | 3905 | 3905 | 3905 | 784 |
| 405 | 20240403 | 122200 | 765082290 | 3905 | 3910 | 3910 | 3905 | 1057 |
| 406 | 20240403 | 122100 | 760951950 | 3915 | 3905 | 3915 | 3905 | 726 |
| 407 | 20240403 | 122000 | 758114625 | 3910 | 3910 | 3910 | 3910 | 124 |
| 408 | 20240403 | 121900 | 757629785 | 3905 | 3910 | 3910 | 3905 | 131 |
| 409 | 20240403 | 121800 | 757118225 | 3910 | 3910 | 3910 | 3910 | 1 |
| 410 | 20240403 | 121700 | 757114315 | 3910 | 3905 | 3910 | 3905 | 1431 |
| 411 | 20240403 | 121600 | 751520965 | 3910 | 3910 | 3910 | 3910 | 331 |
| 412 | 20240403 | 121500 | 750226755 | 3915 | 3915 | 3915 | 3910 | 92 |
| 413 | 20240403 | 121400 | 749866580 | 3915 | 3915 | 3915 | 3915 | 10 |
| 414 | 20240403 | 121300 | 749827430 | 3915 | 3915 | 3915 | 3915 | 1 |
| 415 | 20240403 | 121200 | 749823515 | 3915 | 3915 | 3915 | 3915 | 2153 |
| 416 | 20240403 | 121100 | 741394520 | 3920 | 3920 | 3920 | 3920 | 0 |
| 417 | 20240403 | 121000 | 741394520 | 3920 | 3920 | 3920 | 3920 | 96 |
| 418 | 20240403 | 120900 | 741018200 | 3920 | 3920 | 3920 | 3920 | 24 |
| 419 | 20240403 | 120800 | 740924120 | 3930 | 3930 | 3930 | 3930 | 1 |
| 420 | 20240403 | 120700 | 740920190 | 3930 | 3930 | 3930 | 3930 | 0 |
| 421 | 20240403 | 120600 | 740920190 | 3930 | 3925 | 3930 | 3925 | 170 |
| 422 | 20240403 | 120500 | 740252610 | 3925 | 3925 | 3925 | 3925 | 85 |
| 423 | 20240403 | 120400 | 739918985 | 3925 | 3920 | 3925 | 3920 | 2 |
| 424 | 20240403 | 120300 | 739911140 | 3920 | 3920 | 3920 | 3920 | 916 |
| 425 | 20240403 | 120200 | 736320420 | 3920 | 3920 | 3920 | 3920 | 0 |
| 426 | 20240403 | 120100 | 736320420 | 3920 | 3920 | 3920 | 3920 | 60 |
| 427 | 20240403 | 120000 | 736085220 | 3920 | 3920 | 3920 | 3920 | 1 |
| 428 | 20240403 | 115900 | 736081300 | 3920 | 3920 | 3920 | 3920 | 34 |
| 429 | 20240403 | 115800 | 735948020 | 3920 | 3920 | 3920 | 3920 | 0 |
| 430 | 20240403 | 115700 | 735948020 | 3920 | 3920 | 3920 | 3920 | 102 |
| 431 | 20240403 | 115600 | 735548180 | 3915 | 3915 | 3915 | 3915 | 0 |
| 432 | 20240403 | 115500 | 735548180 | 3915 | 3915 | 3915 | 3915 | 1 |
| 433 | 20240403 | 115400 | 735544265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 434 | 20240403 | 115300 | 735544265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 435 | 20240403 | 115200 | 735544265 | 3920 | 3920 | 3920 | 3920 | 12 |
| 436 | 20240403 | 115100 | 735497225 | 3920 | 3920 | 3920 | 3920 | 647 |
| 437 | 20240403 | 115000 | 732960985 | 3920 | 3920 | 3920 | 3920 | 0 |
| 438 | 20240403 | 114900 | 732960985 | 3920 | 3920 | 3920 | 3920 | 0 |
| 439 | 20240403 | 114800 | 732960985 | 3920 | 3920 | 3920 | 3920 | 20 |
| 440 | 20240403 | 114700 | 732882585 | 3910 | 3920 | 3920 | 3905 | 240 |
| 441 | 20240403 | 114600 | 731943530 | 3910 | 3910 | 3910 | 3910 | 264 |
| 442 | 20240403 | 114500 | 730911290 | 3910 | 3910 | 3910 | 3910 | 0 |
| 443 | 20240403 | 114400 | 730911290 | 3910 | 3910 | 3910 | 3910 | 0 |
| 444 | 20240403 | 114300 | 730911290 | 3910 | 3910 | 3910 | 3910 | 15 |
| 445 | 20240403 | 114200 | 730852640 | 3910 | 3910 | 3910 | 3910 | 116 |
| 446 | 20240403 | 114100 | 730399080 | 3910 | 3910 | 3910 | 3910 | 170 |
| 447 | 20240403 | 114000 | 729734380 | 3915 | 3915 | 3915 | 3915 | 1 |
| 448 | 20240403 | 113900 | 729730465 | 3915 | 3920 | 3920 | 3915 | 5 |
| 449 | 20240403 | 113800 | 729710885 | 3910 | 3920 | 3920 | 3910 | 2 |
| 450 | 20240403 | 113700 | 729703055 | 3920 | 3920 | 3920 | 3920 | 0 |
| 451 | 20240403 | 113600 | 729703055 | 3920 | 3915 | 3920 | 3910 | 79 |
| 452 | 20240403 | 113500 | 729394010 | 3925 | 3925 | 3925 | 3925 | 0 |
| 453 | 20240403 | 113400 | 729394010 | 3925 | 3920 | 3925 | 3920 | 368 |
| 454 | 20240403 | 113300 | 727949615 | 3925 | 3925 | 3925 | 3925 | 0 |
| 455 | 20240403 | 113200 | 727949615 | 3925 | 3925 | 3925 | 3925 | 0 |
| 456 | 20240403 | 113100 | 727949615 | 3925 | 3915 | 3925 | 3905 | 766 |
| 457 | 20240403 | 113000 | 724951030 | 3915 | 3915 | 3915 | 3915 | 0 |
| 458 | 20240403 | 112900 | 724951030 | 3915 | 3915 | 3915 | 3915 | 109 |
| 459 | 20240403 | 112800 | 724524295 | 3915 | 3910 | 3915 | 3905 | 31 |
| 460 | 20240403 | 112700 | 724403225 | 3910 | 3915 | 3915 | 3910 | 6 |
| 461 | 20240403 | 112600 | 724379755 | 3915 | 3910 | 3915 | 3905 | 84 |
| 462 | 20240403 | 112500 | 724050925 | 3910 | 3910 | 3910 | 3910 | 21 |
| 463 | 20240403 | 112400 | 723968815 | 3915 | 3915 | 3915 | 3915 | 0 |
| 464 | 20240403 | 112300 | 723968815 | 3915 | 3915 | 3915 | 3915 | 0 |
| 465 | 20240403 | 112200 | 723968815 | 3915 | 3905 | 3915 | 3900 | 43 |
| 466 | 20240403 | 112100 | 723801070 | 3915 | 3910 | 3915 | 3900 | 729 |
| 467 | 20240403 | 112000 | 720954560 | 3915 | 3915 | 3915 | 3915 | 0 |
| 468 | 20240403 | 111900 | 720954560 | 3915 | 3910 | 3915 | 3910 | 1184 |
| 469 | 20240403 | 111800 | 716325105 | 3905 | 3905 | 3905 | 3905 | 145 |
| 470 | 20240403 | 111700 | 715758880 | 3910 | 3905 | 3910 | 3900 | 1314 |
| 471 | 20240403 | 111600 | 710628530 | 3905 | 3905 | 3905 | 3905 | 301 |
| 472 | 20240403 | 111500 | 709453125 | 3900 | 3900 | 3905 | 3900 | 585 |
| 473 | 20240403 | 111400 | 707171620 | 3895 | 3895 | 3900 | 3895 | 1501 |
| 474 | 20240403 | 111300 | 701320225 | 3900 | 3900 | 3900 | 3900 | 1755 |
| 475 | 20240403 | 111200 | 694475725 | 3910 | 3910 | 3910 | 3910 | 0 |
| 476 | 20240403 | 111100 | 694475725 | 3910 | 3910 | 3910 | 3910 | 0 |
| 477 | 20240403 | 111000 | 694475725 | 3910 | 3910 | 3910 | 3910 | 201 |
| 478 | 20240403 | 110900 | 693689815 | 3910 | 3905 | 3910 | 3895 | 2008 |
| 479 | 20240403 | 110800 | 685840255 | 3905 | 3905 | 3905 | 3905 | 1 |
| 480 | 20240403 | 110700 | 685836350 | 3900 | 3895 | 3900 | 3895 | 300 |
| 481 | 20240403 | 110600 | 684667845 | 3900 | 3900 | 3900 | 3900 | 2 |
| 482 | 20240403 | 110500 | 684660045 | 3910 | 3910 | 3910 | 3910 | 0 |
| 483 | 20240403 | 110400 | 684660045 | 3910 | 3900 | 3910 | 3895 | 1313 |
| 484 | 20240403 | 110300 | 679543845 | 3900 | 3905 | 3905 | 3895 | 734 |
| 485 | 20240403 | 110200 | 676684890 | 3895 | 3900 | 3905 | 3895 | 550 |
| 486 | 20240403 | 110100 | 674541025 | 3905 | 3905 | 3905 | 3900 | 1669 |
| 487 | 20240403 | 110000 | 668030220 | 3900 | 3905 | 3905 | 3900 | 1011 |
| 488 | 20240403 | 105900 | 664086520 | 3905 | 3905 | 3905 | 3905 | 2039 |
| 489 | 20240403 | 105800 | 656124225 | 3905 | 3905 | 3905 | 3905 | 10 |
| 490 | 20240403 | 105700 | 656085175 | 3905 | 3905 | 3905 | 3905 | 282 |
| 491 | 20240403 | 105600 | 654983965 | 3895 | 3900 | 3900 | 3895 | 1818 |
| 492 | 20240403 | 105500 | 647902845 | 3895 | 3895 | 3895 | 3895 | 0 |
| 493 | 20240403 | 105400 | 647902845 | 3895 | 3895 | 3895 | 3895 | 153 |
| 494 | 20240403 | 105300 | 647306910 | 3905 | 3900 | 3905 | 3900 | 1025 |
| 495 | 20240403 | 105200 | 643304955 | 3890 | 3890 | 3890 | 3890 | 0 |
| 496 | 20240403 | 105100 | 643304955 | 3890 | 3895 | 3895 | 3890 | 4012 |
| 497 | 20240403 | 105000 | 627685795 | 3895 | 3895 | 3895 | 3895 | 0 |
| 498 | 20240403 | 104900 | 627685795 | 3895 | 3895 | 3900 | 3895 | 200 |
| 499 | 20240403 | 104800 | 626906695 | 3895 | 3900 | 3900 | 3895 | 500 |
| 500 | 20240403 | 104700 | 624957030 | 3900 | 3900 | 3900 | 3900 | 55 |
| 501 | 20240403 | 104600 | 624742530 | 3900 | 3900 | 3900 | 3900 | 476 |
| 502 | 20240403 | 104500 | 622886130 | 3900 | 3905 | 3905 | 3900 | 1800 |
| 503 | 20240403 | 104400 | 615865130 | 3900 | 3905 | 3910 | 3900 | 262 |
| 504 | 20240403 | 104300 | 614842060 | 3900 | 3900 | 3900 | 3900 | 2006 |
| 505 | 20240403 | 104200 | 607018660 | 3900 | 3895 | 3900 | 3895 | 1055 |
| 506 | 20240403 | 104100 | 602909180 | 3895 | 3895 | 3895 | 3895 | 235 |
| 507 | 20240403 | 104000 | 601993855 | 3895 | 3895 | 3895 | 3895 | 0 |
| 508 | 20240403 | 103900 | 601993855 | 3895 | 3900 | 3900 | 3895 | 697 |
| 509 | 20240403 | 103800 | 599278555 | 3900 | 3895 | 3900 | 3895 | 3877 |
| 510 | 20240403 | 103700 | 584177635 | 3900 | 3905 | 3905 | 3900 | 6199 |
| 511 | 20240403 | 103600 | 559991445 | 3905 | 3910 | 3910 | 3905 | 1281 |
| 512 | 20240403 | 103500 | 554988915 | 3915 | 3920 | 3920 | 3915 | 855 |
| 513 | 20240403 | 103400 | 551641450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 514 | 20240403 | 103300 | 551641450 | 3925 | 3925 | 3925 | 3925 | 3 |
| 515 | 20240403 | 103200 | 551629675 | 3925 | 3915 | 3925 | 3915 | 1285 |
| 516 | 20240403 | 103100 | 546596415 | 3910 | 3910 | 3910 | 3910 | 6729 |
| 517 | 20240403 | 103000 | 520286025 | 3905 | 3905 | 3905 | 3905 | 700 |
| 518 | 20240403 | 102900 | 517552525 | 3905 | 3905 | 3905 | 3905 | 407 |
| 519 | 20240403 | 102800 | 515963190 | 3905 | 3905 | 3905 | 3905 | 2491 |
| 520 | 20240403 | 102700 | 506235835 | 3905 | 3910 | 3910 | 3905 | 1459 |
| 521 | 20240403 | 102600 | 500533255 | 3910 | 3910 | 3910 | 3910 | 5 |
| 522 | 20240403 | 102500 | 500513705 | 3910 | 3910 | 3910 | 3910 | 1005 |
| 523 | 20240403 | 102400 | 496584155 | 3910 | 3910 | 3910 | 3910 | 192 |
| 524 | 20240403 | 102300 | 495833435 | 3910 | 3910 | 3910 | 3910 | 2845 |
| 525 | 20240403 | 102200 | 484709485 | 3910 | 3910 | 3910 | 3910 | 4879 |
| 526 | 20240403 | 102100 | 465632595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 527 | 20240403 | 102000 | 465632595 | 3915 | 3920 | 3920 | 3915 | 2609 |
| 528 | 20240403 | 101900 | 455414340 | 3920 | 3920 | 3920 | 3920 | 370 |
| 529 | 20240403 | 101800 | 453963940 | 3920 | 3920 | 3920 | 3920 | 798 |
| 530 | 20240403 | 101700 | 450835780 | 3920 | 3925 | 3925 | 3920 | 1453 |
| 531 | 20240403 | 101600 | 445139420 | 3925 | 3925 | 3925 | 3925 | 99 |
| 532 | 20240403 | 101500 | 444750845 | 3925 | 3925 | 3925 | 3925 | 1487 |
| 533 | 20240403 | 101400 | 438914370 | 3925 | 3925 | 3925 | 3925 | 367 |
| 534 | 20240403 | 101300 | 437473895 | 3925 | 3925 | 3925 | 3925 | 0 |
| 535 | 20240403 | 101200 | 437473895 | 3925 | 3925 | 3925 | 3925 | 173 |
| 536 | 20240403 | 101100 | 436794870 | 3935 | 3935 | 3935 | 3935 | 0 |
| 537 | 20240403 | 101000 | 436794870 | 3935 | 3935 | 3935 | 3920 | 23 |
| 538 | 20240403 | 100900 | 436704655 | 3920 | 3920 | 3920 | 3920 | 0 |
| 539 | 20240403 | 100800 | 436704655 | 3920 | 3925 | 3925 | 3920 | 749 |
| 540 | 20240403 | 100700 | 433765940 | 3925 | 3930 | 3930 | 3925 | 638 |
| 541 | 20240403 | 100600 | 431259600 | 3935 | 3935 | 3935 | 3935 | 20 |
| 542 | 20240403 | 100500 | 431180900 | 3935 | 3935 | 3935 | 3935 | 1 |
| 543 | 20240403 | 100400 | 431176965 | 3925 | 3935 | 3935 | 3925 | 101 |
| 544 | 20240403 | 100300 | 430779840 | 3935 | 3925 | 3935 | 3925 | 16 |
| 545 | 20240403 | 100200 | 430717030 | 3925 | 3935 | 3935 | 3925 | 402 |
| 546 | 20240403 | 100100 | 429139160 | 3925 | 3925 | 3925 | 3925 | 0 |
| 547 | 20240403 | 100000 | 429139160 | 3925 | 3925 | 3925 | 3925 | 0 |
| 548 | 20240403 | 095900 | 429139160 | 3925 | 3925 | 3925 | 3925 | 514 |
| 549 | 20240403 | 095800 | 427121710 | 3935 | 3930 | 3935 | 3930 | 5288 |
| 550 | 20240403 | 095700 | 406337765 | 3925 | 3935 | 3935 | 3925 | 1303 |
| 551 | 20240403 | 095600 | 401218990 | 3935 | 3930 | 3935 | 3930 | 283 |
| 552 | 20240403 | 095500 | 400106795 | 3935 | 3935 | 3935 | 3935 | 0 |
| 553 | 20240403 | 095400 | 400106795 | 3935 | 3940 | 3940 | 3935 | 1866 |
| 554 | 20240403 | 095300 | 392764045 | 3940 | 3940 | 3940 | 3940 | 1 |
| 555 | 20240403 | 095200 | 392760105 | 3940 | 3935 | 3940 | 3935 | 860 |
| 556 | 20240403 | 095100 | 389373755 | 3935 | 3935 | 3935 | 3935 | 468 |
| 557 | 20240403 | 095000 | 387532175 | 3935 | 3935 | 3935 | 3935 | 218 |
| 558 | 20240403 | 094900 | 386674345 | 3935 | 3940 | 3940 | 3935 | 303 |
| 559 | 20240403 | 094800 | 385482030 | 3935 | 3935 | 3935 | 3935 | 700 |
| 560 | 20240403 | 094700 | 382727530 | 3935 | 3950 | 3950 | 3935 | 968 |
| 561 | 20240403 | 094600 | 378918280 | 3940 | 3940 | 3940 | 3940 | 134 |
| 562 | 20240403 | 094500 | 378390320 | 3940 | 3945 | 3945 | 3940 | 2 |
| 563 | 20240403 | 094400 | 378382435 | 3950 | 3950 | 3950 | 3950 | 0 |
| 564 | 20240403 | 094300 | 378382435 | 3950 | 3950 | 3950 | 3950 | 120 |
| 565 | 20240403 | 094200 | 377908435 | 3950 | 3950 | 3950 | 3950 | 451 |
| 566 | 20240403 | 094100 | 376126985 | 3950 | 3955 | 3955 | 3950 | 320 |
| 567 | 20240403 | 094000 | 374862535 | 3955 | 3965 | 3965 | 3955 | 2368 |
| 568 | 20240403 | 093900 | 365483665 | 3965 | 3970 | 3975 | 3965 | 548 |
| 569 | 20240403 | 093800 | 363309695 | 3960 | 3970 | 3970 | 3960 | 142 |
| 570 | 20240403 | 093700 | 362746015 | 3960 | 3960 | 3960 | 3960 | 2018 |
| 571 | 20240403 | 093600 | 354754735 | 3960 | 3955 | 3960 | 3955 | 676 |
| 572 | 20240403 | 093500 | 352081150 | 3955 | 3940 | 3955 | 3940 | 253 |
| 573 | 20240403 | 093400 | 351082910 | 3945 | 3945 | 3945 | 3945 | 0 |
| 574 | 20240403 | 093300 | 351082910 | 3945 | 3925 | 3950 | 3925 | 2684 |
| 575 | 20240403 | 093200 | 340517685 | 3935 | 3935 | 3935 | 3925 | 786 |
| 576 | 20240403 | 093100 | 337426050 | 3940 | 3945 | 3945 | 3940 | 1561 |
| 577 | 20240403 | 093000 | 331274010 | 3950 | 3945 | 3950 | 3945 | 821 |
| 578 | 20240403 | 092900 | 328035075 | 3940 | 3955 | 3955 | 3940 | 7 |
| 579 | 20240403 | 092800 | 328007465 | 3955 | 3955 | 3955 | 3950 | 101 |
| 580 | 20240403 | 092700 | 327608060 | 3945 | 3960 | 3960 | 3945 | 1365 |
| 581 | 20240403 | 092600 | 322211875 | 3955 | 3955 | 3955 | 3955 | 780 |
| 582 | 20240403 | 092500 | 319126975 | 3955 | 3945 | 3955 | 3940 | 1479 |
| 583 | 20240403 | 092400 | 313286135 | 3950 | 3945 | 3950 | 3945 | 5 |
| 584 | 20240403 | 092300 | 313266405 | 3950 | 3950 | 3950 | 3950 | 100 |
| 585 | 20240403 | 092200 | 312871405 | 3955 | 3950 | 3960 | 3950 | 848 |
| 586 | 20240403 | 092100 | 309520500 | 3960 | 3950 | 3960 | 3950 | 1842 |
| 587 | 20240403 | 092000 | 302239505 | 3950 | 3945 | 3950 | 3935 | 961 |
| 588 | 20240403 | 091900 | 298448360 | 3935 | 3925 | 3950 | 3925 | 2245 |
| 589 | 20240403 | 091800 | 289628965 | 3920 | 3900 | 3920 | 3900 | 3959 |
| 590 | 20240403 | 091700 | 274130670 | 3900 | 3910 | 3910 | 3900 | 3337 |
| 591 | 20240403 | 091600 | 261106200 | 3910 | 3905 | 3915 | 3905 | 17 |
| 592 | 20240403 | 091500 | 261039750 | 3900 | 3920 | 3920 | 3900 | 3104 |
| 593 | 20240403 | 091400 | 248911390 | 3920 | 3915 | 3920 | 3905 | 481 |
| 594 | 20240403 | 091300 | 247031730 | 3910 | 3910 | 3915 | 3900 | 3454 |
| 595 | 20240403 | 091200 | 233542925 | 3900 | 3915 | 3925 | 3900 | 11087 |
| 596 | 20240403 | 091100 | 190207175 | 3925 | 3915 | 3930 | 3910 | 2211 |
| 597 | 20240403 | 091000 | 181550320 | 3910 | 3940 | 3940 | 3910 | 16904 |
| 598 | 20240403 | 090900 | 115202230 | 3940 | 3940 | 3950 | 3940 | 1258 |
| 599 | 20240403 | 090800 | 110245470 | 3940 | 3950 | 3950 | 3940 | 2286 |
| 600 | 20240403 | 090700 | 101236500 | 3945 | 3960 | 3960 | 3945 | 889 |
| 601 | 20240403 | 090600 | 97722100 | 3955 | 3955 | 3955 | 3955 | 1103 |
| 602 | 20240403 | 090500 | 93359735 | 3960 | 3960 | 3960 | 3960 | 2 |
| 603 | 20240403 | 090400 | 93351815 | 3960 | 3940 | 3960 | 3940 | 2231 |
| 604 | 20240403 | 090300 | 84521255 | 3940 | 3945 | 3945 | 3935 | 1831 |
| 605 | 20240403 | 090200 | 77310215 | 3960 | 3950 | 3960 | 3930 | 2956 |
| 606 | 20240403 | 090100 | 65651870 | 3950 | 3950 | 3950 | 3930 | 2047 |
| 607 | 20240403 | 090000 | 57593275 | 3940 | 3985 | 3985 | 3930 | 14531 |