29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 185600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 15111 |
| 3 | 20240411 | 185500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20240411 | 185400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20240411 | 185300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20240411 | 185200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20240411 | 185100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20240411 | 185000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20240411 | 184900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20240411 | 184800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20240411 | 184700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20240411 | 184600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20240411 | 184500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20240411 | 184400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20240411 | 184300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20240411 | 184200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20240411 | 184100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20240411 | 184000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20240411 | 183900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20240411 | 183800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20240411 | 183700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20240411 | 183600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20240411 | 183500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20240411 | 183400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20240411 | 183300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20240411 | 183200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20240411 | 183100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20240411 | 183000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20240411 | 182900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20240411 | 182800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20240411 | 182700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20240411 | 182600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 15111 |
| 33 | 20240411 | 182500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20240411 | 182400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20240411 | 182300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20240411 | 182200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20240411 | 182100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20240411 | 182000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20240411 | 181900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20240411 | 181800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20240411 | 181700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20240411 | 181600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20240411 | 181500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20240411 | 181400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20240411 | 181300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20240411 | 181200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20240411 | 181100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20240411 | 181000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20240411 | 180900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20240411 | 180800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20240411 | 180700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20240411 | 180600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20240411 | 180500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20240411 | 180400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20240411 | 180300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20240411 | 180200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20240411 | 180100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20240411 | 180000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20240411 | 175900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20240411 | 175800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20240411 | 175700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20240411 | 175600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 15111 |
| 63 | 20240411 | 175500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20240411 | 175400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20240411 | 175300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20240411 | 175200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20240411 | 175100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20240411 | 175000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20240411 | 174900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20240411 | 174800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20240411 | 174700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20240411 | 174600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20240411 | 174500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20240411 | 174400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20240411 | 174300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20240411 | 174200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20240411 | 174100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20240411 | 174000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20240411 | 173900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20240411 | 173800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20240411 | 173700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20240411 | 173600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20240411 | 173500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20240411 | 173400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20240411 | 173300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20240411 | 173200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20240411 | 173100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20240411 | 173000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20240411 | 172900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20240411 | 172800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20240411 | 172700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20240411 | 172600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 15111 |
| 93 | 20240411 | 172500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20240411 | 172400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20240411 | 172300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20240411 | 172200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20240411 | 172100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20240411 | 172000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20240411 | 171900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20240411 | 171800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20240411 | 171700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20240411 | 171600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20240411 | 171500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20240411 | 171400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20240411 | 171300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20240411 | 171200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20240411 | 171100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20240411 | 171000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20240411 | 170900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20240411 | 170800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20240411 | 170700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20240411 | 170600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20240411 | 170500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20240411 | 170400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20240411 | 170300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20240411 | 170200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20240411 | 170100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20240411 | 170000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20240411 | 165900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20240411 | 165800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20240411 | 165700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20240411 | 165600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 15111 |
| 123 | 20240411 | 165500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20240411 | 165400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20240411 | 165300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20240411 | 165200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20240411 | 165100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20240411 | 165000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20240411 | 164900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20240411 | 164800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20240411 | 164700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20240411 | 164600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20240411 | 164500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20240411 | 164400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20240411 | 164300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20240411 | 164200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20240411 | 164100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20240411 | 164000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20240411 | 163900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20240411 | 163800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20240411 | 163700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20240411 | 163600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20240411 | 163500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20240411 | 163400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20240411 | 163300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20240411 | 163200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20240411 | 163100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20240411 | 163000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20240411 | 162900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20240411 | 162800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20240411 | 162700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20240411 | 162600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 15111 |
| 153 | 20240411 | 162500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20240411 | 162400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20240411 | 162300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20240411 | 162200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20240411 | 162100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20240411 | 162000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20240411 | 161900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20240411 | 161800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20240411 | 161700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20240411 | 161600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20240411 | 161500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20240411 | 161400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20240411 | 161300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20240411 | 161200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20240411 | 161100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20240411 | 161000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20240411 | 160900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20240411 | 160800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20240411 | 160700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20240411 | 160600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20240411 | 160500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20240411 | 160400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20240411 | 160300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20240411 | 160200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20240411 | 160100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20240411 | 160000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20240411 | 155900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20240411 | 155800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20240411 | 155700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20240411 | 155600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 15111 |
| 183 | 20240411 | 155500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20240411 | 155400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20240411 | 155300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20240411 | 155200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20240411 | 155100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20240411 | 155000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20240411 | 154900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20240411 | 154800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20240411 | 154700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20240411 | 154600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20240411 | 154500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20240411 | 154400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20240411 | 154300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20240411 | 154200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20240411 | 154100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20240411 | 154000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20240411 | 153900 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20240411 | 153800 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20240411 | 153700 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20240411 | 153600 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20240411 | 153500 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20240411 | 153400 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20240411 | 153300 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20240411 | 153200 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20240411 | 153100 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20240411 | 153000 | 1230710870 | 6920 | 6920 | 6920 | 6920 | 15111 |
| 209 | 20240411 | 152900 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20240411 | 152800 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20240411 | 152700 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20240411 | 152600 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 213 | 20240411 | 152500 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20240411 | 152400 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20240411 | 152300 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20240411 | 152200 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20240411 | 152100 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20240411 | 152000 | 1126142750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20240411 | 151900 | 1126142750 | 6950 | 6940 | 6950 | 6920 | 1261 |
| 220 | 20240411 | 151800 | 1117401590 | 6940 | 6940 | 6940 | 6930 | 370 |
| 221 | 20240411 | 151700 | 1114836990 | 6940 | 6940 | 6940 | 6930 | 377 |
| 222 | 20240411 | 151600 | 1112222610 | 6940 | 6940 | 6940 | 6940 | 14 |
| 223 | 20240411 | 151500 | 1112125450 | 6940 | 6930 | 6940 | 6930 | 483 |
| 224 | 20240411 | 151400 | 1108775210 | 6930 | 6920 | 6940 | 6920 | 4198 |
| 225 | 20240411 | 151300 | 1079721750 | 6930 | 6930 | 6930 | 6930 | 1102 |
| 226 | 20240411 | 151200 | 1072084890 | 6930 | 6940 | 6940 | 6930 | 1120 |
| 227 | 20240411 | 151100 | 1064321880 | 6940 | 6940 | 6940 | 6930 | 376 |
| 228 | 20240411 | 151000 | 1061712810 | 6940 | 6950 | 6950 | 6940 | 317 |
| 229 | 20240411 | 150900 | 1059512800 | 6950 | 6950 | 6950 | 6950 | 26 |
| 230 | 20240411 | 150800 | 1059332100 | 6950 | 6950 | 6950 | 6940 | 308 |
| 231 | 20240411 | 150700 | 1057193880 | 6940 | 6940 | 6940 | 6940 | 800 |
| 232 | 20240411 | 150600 | 1051641880 | 6950 | 6950 | 6950 | 6950 | 35 |
| 233 | 20240411 | 150500 | 1051398630 | 6950 | 6950 | 6950 | 6950 | 20 |
| 234 | 20240411 | 150400 | 1051259630 | 6950 | 6950 | 6950 | 6950 | 450 |
| 235 | 20240411 | 150300 | 1048132130 | 6950 | 6950 | 6950 | 6950 | 30 |
| 236 | 20240411 | 150200 | 1047923630 | 6950 | 6950 | 6950 | 6950 | 5 |
| 237 | 20240411 | 150100 | 1047888880 | 6950 | 6950 | 6950 | 6950 | 273 |
| 238 | 20240411 | 150000 | 1045991530 | 6950 | 6950 | 6950 | 6950 | 468 |
| 239 | 20240411 | 145900 | 1042738930 | 6960 | 6960 | 6960 | 6960 | 61 |
| 240 | 20240411 | 145800 | 1042314370 | 6960 | 6950 | 6960 | 6940 | 2331 |
| 241 | 20240411 | 145700 | 1026118470 | 6950 | 6940 | 6950 | 6940 | 308 |
| 242 | 20240411 | 145600 | 1023980940 | 6940 | 6950 | 6950 | 6940 | 6 |
| 243 | 20240411 | 145500 | 1023939290 | 6940 | 6950 | 6950 | 6940 | 298 |
| 244 | 20240411 | 145400 | 1021871160 | 6940 | 6940 | 6940 | 6940 | 59 |
| 245 | 20240411 | 145300 | 1021461700 | 6950 | 6940 | 6950 | 6940 | 434 |
| 246 | 20240411 | 145200 | 1018449720 | 6950 | 6950 | 6950 | 6950 | 1 |
| 247 | 20240411 | 145100 | 1018442770 | 6940 | 6940 | 6940 | 6940 | 777 |
| 248 | 20240411 | 145000 | 1013050390 | 6940 | 6930 | 6940 | 6930 | 121 |
| 249 | 20240411 | 144900 | 1012211850 | 6930 | 6930 | 6930 | 6930 | 54 |
| 250 | 20240411 | 144800 | 1011837630 | 6940 | 6940 | 6940 | 6940 | 1 |
| 251 | 20240411 | 144700 | 1011830690 | 6930 | 6930 | 6930 | 6930 | 80 |
| 252 | 20240411 | 144600 | 1011276290 | 6940 | 6930 | 6940 | 6930 | 201 |
| 253 | 20240411 | 144500 | 1009883350 | 6940 | 6940 | 6940 | 6940 | 0 |
| 254 | 20240411 | 144400 | 1009883350 | 6940 | 6940 | 6940 | 6940 | 203 |
| 255 | 20240411 | 144300 | 1008474530 | 6930 | 6930 | 6930 | 6930 | 1 |
| 256 | 20240411 | 144200 | 1008467600 | 6930 | 6940 | 6940 | 6930 | 116 |
| 257 | 20240411 | 144100 | 1007663710 | 6930 | 6930 | 6930 | 6930 | 69 |
| 258 | 20240411 | 144000 | 1007185540 | 6940 | 6940 | 6940 | 6940 | 1 |
| 259 | 20240411 | 143900 | 1007178600 | 6930 | 6930 | 6930 | 6930 | 1 |
| 260 | 20240411 | 143800 | 1007171670 | 6930 | 6920 | 6930 | 6910 | 1296 |
| 261 | 20240411 | 143700 | 998199130 | 6920 | 6920 | 6920 | 6920 | 0 |
| 262 | 20240411 | 143600 | 998199130 | 6920 | 6920 | 6920 | 6920 | 0 |
| 263 | 20240411 | 143500 | 998199130 | 6920 | 6920 | 6920 | 6920 | 0 |
| 264 | 20240411 | 143400 | 998199130 | 6920 | 6920 | 6920 | 6920 | 2 |
| 265 | 20240411 | 143300 | 998185290 | 6920 | 6920 | 6920 | 6920 | 894 |
| 266 | 20240411 | 143200 | 991998810 | 6920 | 6920 | 6920 | 6920 | 0 |
| 267 | 20240411 | 143100 | 991998810 | 6920 | 6910 | 6920 | 6910 | 1164 |
| 268 | 20240411 | 143000 | 983955560 | 6910 | 6910 | 6910 | 6910 | 2 |
| 269 | 20240411 | 142900 | 983941740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 270 | 20240411 | 142800 | 983941740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 271 | 20240411 | 142700 | 983941740 | 6910 | 6910 | 6910 | 6910 | 2 |
| 272 | 20240411 | 142600 | 983927920 | 6910 | 6910 | 6910 | 6910 | 208 |
| 273 | 20240411 | 142500 | 982490640 | 6910 | 6910 | 6910 | 6910 | 296 |
| 274 | 20240411 | 142400 | 980445280 | 6920 | 6920 | 6920 | 6920 | 17 |
| 275 | 20240411 | 142300 | 980327640 | 6920 | 6920 | 6920 | 6920 | 16 |
| 276 | 20240411 | 142200 | 980216920 | 6920 | 6920 | 6920 | 6920 | 3 |
| 277 | 20240411 | 142100 | 980196160 | 6920 | 6920 | 6920 | 6920 | 0 |
| 278 | 20240411 | 142000 | 980196160 | 6920 | 6920 | 6920 | 6910 | 197 |
| 279 | 20240411 | 141900 | 978834850 | 6920 | 6920 | 6920 | 6920 | 10 |
| 280 | 20240411 | 141800 | 978765650 | 6920 | 6920 | 6920 | 6920 | 0 |
| 281 | 20240411 | 141700 | 978765650 | 6920 | 6920 | 6920 | 6920 | 6 |
| 282 | 20240411 | 141600 | 978724130 | 6910 | 6920 | 6920 | 6910 | 757 |
| 283 | 20240411 | 141500 | 973491050 | 6920 | 6920 | 6920 | 6920 | 2 |
| 284 | 20240411 | 141400 | 973477210 | 6920 | 6920 | 6920 | 6920 | 0 |
| 285 | 20240411 | 141300 | 973477210 | 6920 | 6920 | 6920 | 6920 | 722 |
| 286 | 20240411 | 141200 | 968480970 | 6930 | 6930 | 6930 | 6930 | 51 |
| 287 | 20240411 | 141100 | 968127540 | 6920 | 6920 | 6920 | 6920 | 101 |
| 288 | 20240411 | 141000 | 967428620 | 6930 | 6930 | 6930 | 6930 | 0 |
| 289 | 20240411 | 140900 | 967428620 | 6930 | 6930 | 6930 | 6930 | 1 |
| 290 | 20240411 | 140800 | 967421690 | 6920 | 6920 | 6920 | 6920 | 200 |
| 291 | 20240411 | 140700 | 966037690 | 6930 | 6930 | 6930 | 6930 | 92 |
| 292 | 20240411 | 140600 | 965400130 | 6930 | 6930 | 6930 | 6930 | 0 |
| 293 | 20240411 | 140500 | 965400130 | 6930 | 6930 | 6930 | 6930 | 0 |
| 294 | 20240411 | 140400 | 965400130 | 6930 | 6930 | 6930 | 6930 | 1 |
| 295 | 20240411 | 140300 | 965393200 | 6930 | 6930 | 6930 | 6930 | 2 |
| 296 | 20240411 | 140200 | 965379340 | 6930 | 6930 | 6930 | 6930 | 1 |
| 297 | 20240411 | 140100 | 965372410 | 6930 | 6930 | 6930 | 6930 | 298 |
| 298 | 20240411 | 140000 | 963307270 | 6930 | 6930 | 6930 | 6930 | 48 |
| 299 | 20240411 | 135900 | 962974630 | 6930 | 6930 | 6930 | 6930 | 1 |
| 300 | 20240411 | 135800 | 962967700 | 6930 | 6940 | 6940 | 6930 | 123 |
| 301 | 20240411 | 135700 | 962115090 | 6940 | 6940 | 6940 | 6940 | 10 |
| 302 | 20240411 | 135600 | 962045690 | 6930 | 6930 | 6930 | 6930 | 0 |
| 303 | 20240411 | 135500 | 962045690 | 6930 | 6930 | 6930 | 6930 | 49 |
| 304 | 20240411 | 135400 | 961706120 | 6930 | 6930 | 6930 | 6930 | 659 |
| 305 | 20240411 | 135300 | 957139250 | 6930 | 6930 | 6930 | 6930 | 100 |
| 306 | 20240411 | 135200 | 956446250 | 6950 | 6940 | 6950 | 6940 | 900 |
| 307 | 20240411 | 135100 | 950199810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 308 | 20240411 | 135000 | 950199810 | 6940 | 6940 | 6940 | 6940 | 145 |
| 309 | 20240411 | 134900 | 949193510 | 6940 | 6940 | 6940 | 6940 | 14 |
| 310 | 20240411 | 134800 | 949096350 | 6940 | 6940 | 6940 | 6940 | 0 |
| 311 | 20240411 | 134700 | 949096350 | 6940 | 6940 | 6940 | 6940 | 300 |
| 312 | 20240411 | 134600 | 947014350 | 6940 | 6930 | 6940 | 6930 | 3 |
| 313 | 20240411 | 134500 | 946993550 | 6930 | 6930 | 6930 | 6930 | 34 |
| 314 | 20240411 | 134400 | 946757930 | 6940 | 6940 | 6940 | 6940 | 29 |
| 315 | 20240411 | 134300 | 946556670 | 6940 | 6930 | 6940 | 6930 | 665 |
| 316 | 20240411 | 134200 | 941944950 | 6940 | 6940 | 6940 | 6940 | 222 |
| 317 | 20240411 | 134100 | 940404270 | 6940 | 6940 | 6940 | 6940 | 31 |
| 318 | 20240411 | 134000 | 940189130 | 6940 | 6940 | 6940 | 6940 | 153 |
| 319 | 20240411 | 133900 | 939127310 | 6940 | 6940 | 6940 | 6940 | 10 |
| 320 | 20240411 | 133800 | 939057910 | 6940 | 6940 | 6940 | 6940 | 52 |
| 321 | 20240411 | 133700 | 938697030 | 6940 | 6940 | 6940 | 6940 | 52 |
| 322 | 20240411 | 133600 | 938336150 | 6940 | 6940 | 6940 | 6940 | 0 |
| 323 | 20240411 | 133500 | 938336150 | 6940 | 6930 | 6940 | 6930 | 263 |
| 324 | 20240411 | 133400 | 936512950 | 6930 | 6930 | 6930 | 6930 | 2 |
| 325 | 20240411 | 133300 | 936499090 | 6930 | 6930 | 6930 | 6930 | 441 |
| 326 | 20240411 | 133200 | 933442960 | 6930 | 6930 | 6930 | 6930 | 10 |
| 327 | 20240411 | 133100 | 933373660 | 6930 | 6930 | 6930 | 6930 | 0 |
| 328 | 20240411 | 133000 | 933373660 | 6930 | 6930 | 6930 | 6930 | 2 |
| 329 | 20240411 | 132900 | 933359800 | 6930 | 6920 | 6930 | 6920 | 51 |
| 330 | 20240411 | 132800 | 933006870 | 6930 | 6930 | 6930 | 6930 | 207 |
| 331 | 20240411 | 132700 | 931572360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 332 | 20240411 | 132600 | 931572360 | 6930 | 6930 | 6930 | 6930 | 75 |
| 333 | 20240411 | 132500 | 931052610 | 6930 | 6930 | 6930 | 6930 | 0 |
| 334 | 20240411 | 132400 | 931052610 | 6930 | 6940 | 6940 | 6930 | 880 |
| 335 | 20240411 | 132300 | 924951730 | 6940 | 6940 | 6940 | 6940 | 0 |
| 336 | 20240411 | 132200 | 924951730 | 6940 | 6950 | 6950 | 6940 | 31 |
| 337 | 20240411 | 132100 | 924736580 | 6940 | 6940 | 6940 | 6940 | 159 |
| 338 | 20240411 | 132000 | 923633120 | 6940 | 6950 | 6950 | 6940 | 154 |
| 339 | 20240411 | 131900 | 922564350 | 6940 | 6940 | 6940 | 6940 | 410 |
| 340 | 20240411 | 131800 | 919718950 | 6940 | 6940 | 6940 | 6940 | 1 |
| 341 | 20240411 | 131700 | 919712010 | 6940 | 6940 | 6940 | 6940 | 0 |
| 342 | 20240411 | 131600 | 919712010 | 6940 | 6940 | 6940 | 6940 | 1 |
| 343 | 20240411 | 131500 | 919705070 | 6930 | 6930 | 6930 | 6930 | 209 |
| 344 | 20240411 | 131400 | 918256700 | 6930 | 6930 | 6930 | 6930 | 20 |
| 345 | 20240411 | 131300 | 918118100 | 6930 | 6930 | 6930 | 6930 | 0 |
| 346 | 20240411 | 131200 | 918118100 | 6930 | 6930 | 6930 | 6930 | 1 |
| 347 | 20240411 | 131100 | 918111170 | 6890 | 6910 | 6910 | 6890 | 3000 |
| 348 | 20240411 | 131000 | 897414630 | 6910 | 6910 | 6910 | 6910 | 0 |
| 349 | 20240411 | 130900 | 897414630 | 6910 | 6940 | 6940 | 6900 | 4999 |
| 350 | 20240411 | 130800 | 862822870 | 6960 | 6960 | 6960 | 6960 | 24 |
| 351 | 20240411 | 130700 | 862655830 | 6960 | 6950 | 6960 | 6950 | 128 |
| 352 | 20240411 | 130600 | 861766130 | 6950 | 6950 | 6950 | 6950 | 41 |
| 353 | 20240411 | 130500 | 861481180 | 6950 | 6950 | 6950 | 6950 | 110 |
| 354 | 20240411 | 130400 | 860716680 | 6950 | 6950 | 6950 | 6950 | 416 |
| 355 | 20240411 | 130300 | 857825480 | 6950 | 6960 | 6960 | 6950 | 201 |
| 356 | 20240411 | 130200 | 856428520 | 6950 | 6960 | 6960 | 6950 | 16 |
| 357 | 20240411 | 130100 | 856317310 | 6950 | 6950 | 6950 | 6950 | 200 |
| 358 | 20240411 | 130000 | 854927310 | 6950 | 6950 | 6950 | 6950 | 270 |
| 359 | 20240411 | 125900 | 853050810 | 6950 | 6940 | 6950 | 6940 | 163 |
| 360 | 20240411 | 125800 | 851919570 | 6940 | 6950 | 6950 | 6940 | 972 |
| 361 | 20240411 | 125700 | 845173870 | 6950 | 6940 | 6950 | 6940 | 28 |
| 362 | 20240411 | 125600 | 844979540 | 6940 | 6940 | 6950 | 6940 | 906 |
| 363 | 20240411 | 125500 | 838687260 | 6950 | 6940 | 6950 | 6940 | 47 |
| 364 | 20240411 | 125400 | 838361010 | 6940 | 6940 | 6940 | 6940 | 3 |
| 365 | 20240411 | 125300 | 838340190 | 6950 | 6950 | 6950 | 6950 | 3 |
| 366 | 20240411 | 125200 | 838319340 | 6950 | 6950 | 6950 | 6950 | 3 |
| 367 | 20240411 | 125100 | 838298490 | 6950 | 6940 | 6950 | 6930 | 289 |
| 368 | 20240411 | 125000 | 836293310 | 6940 | 6940 | 6940 | 6940 | 0 |
| 369 | 20240411 | 124900 | 836293310 | 6940 | 6940 | 6940 | 6940 | 245 |
| 370 | 20240411 | 124800 | 834593010 | 6940 | 6940 | 6940 | 6940 | 59 |
| 371 | 20240411 | 124700 | 834183550 | 6940 | 6940 | 6940 | 6940 | 0 |
| 372 | 20240411 | 124600 | 834183550 | 6940 | 6940 | 6940 | 6940 | 932 |
| 373 | 20240411 | 124500 | 827715470 | 6940 | 6950 | 6950 | 6940 | 358 |
| 374 | 20240411 | 124400 | 825230850 | 6950 | 6950 | 6950 | 6940 | 181 |
| 375 | 20240411 | 124300 | 823974280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 376 | 20240411 | 124200 | 823974280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 377 | 20240411 | 124100 | 823974280 | 6950 | 6950 | 6950 | 6950 | 20 |
| 378 | 20240411 | 124000 | 823835280 | 6940 | 6930 | 6940 | 6930 | 386 |
| 379 | 20240411 | 123900 | 821156450 | 6940 | 6930 | 6940 | 6930 | 218 |
| 380 | 20240411 | 123800 | 819645700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 381 | 20240411 | 123700 | 819645700 | 6950 | 6940 | 6950 | 6920 | 1080 |
| 382 | 20240411 | 123600 | 812167480 | 6950 | 6950 | 6950 | 6950 | 20 |
| 383 | 20240411 | 123500 | 812028480 | 6950 | 6950 | 6950 | 6950 | 0 |
| 384 | 20240411 | 123400 | 812028480 | 6950 | 6930 | 6950 | 6930 | 552 |
| 385 | 20240411 | 123300 | 808201450 | 6940 | 6930 | 6940 | 6930 | 458 |
| 386 | 20240411 | 123200 | 805023950 | 6930 | 6930 | 6930 | 6930 | 90 |
| 387 | 20240411 | 123100 | 804400250 | 6940 | 6930 | 6940 | 6930 | 1202 |
| 388 | 20240411 | 123000 | 796070380 | 6920 | 6920 | 6920 | 6920 | 0 |
| 389 | 20240411 | 122900 | 796070380 | 6920 | 6920 | 6920 | 6920 | 1 |
| 390 | 20240411 | 122800 | 796063460 | 6930 | 6930 | 6930 | 6930 | 20 |
| 391 | 20240411 | 122700 | 795924860 | 6930 | 6930 | 6930 | 6920 | 365 |
| 392 | 20240411 | 122600 | 793399010 | 6920 | 6920 | 6920 | 6920 | 259 |
| 393 | 20240411 | 122500 | 791606730 | 6930 | 6930 | 6930 | 6930 | 0 |
| 394 | 20240411 | 122400 | 791606730 | 6930 | 6930 | 6930 | 6930 | 11 |
| 395 | 20240411 | 122300 | 791530500 | 6920 | 6920 | 6920 | 6920 | 389 |
| 396 | 20240411 | 122200 | 788838620 | 6920 | 6920 | 6920 | 6920 | 35 |
| 397 | 20240411 | 122100 | 788596420 | 6930 | 6910 | 6930 | 6910 | 2594 |
| 398 | 20240411 | 122000 | 770651130 | 6920 | 6920 | 6920 | 6920 | 20 |
| 399 | 20240411 | 121900 | 770512730 | 6920 | 6920 | 6920 | 6920 | 0 |
| 400 | 20240411 | 121800 | 770512730 | 6920 | 6920 | 6920 | 6920 | 20 |
| 401 | 20240411 | 121700 | 770374330 | 6920 | 6920 | 6920 | 6920 | 120 |
| 402 | 20240411 | 121600 | 769543930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 403 | 20240411 | 121500 | 769543930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 404 | 20240411 | 121400 | 769543930 | 6920 | 6920 | 6920 | 6920 | 415 |
| 405 | 20240411 | 121300 | 766672130 | 6920 | 6930 | 6930 | 6920 | 817 |
| 406 | 20240411 | 121200 | 761014270 | 6940 | 6930 | 6940 | 6930 | 386 |
| 407 | 20240411 | 121100 | 758339180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 408 | 20240411 | 121000 | 758339180 | 6930 | 6930 | 6930 | 6930 | 11 |
| 409 | 20240411 | 120900 | 758262950 | 6930 | 6930 | 6930 | 6930 | 230 |
| 410 | 20240411 | 120800 | 756669050 | 6920 | 6920 | 6920 | 6920 | 121 |
| 411 | 20240411 | 120700 | 755831730 | 6920 | 6920 | 6930 | 6910 | 265 |
| 412 | 20240411 | 120600 | 753998660 | 6930 | 6920 | 6930 | 6920 | 292 |
| 413 | 20240411 | 120500 | 751977990 | 6920 | 6920 | 6920 | 6920 | 0 |
| 414 | 20240411 | 120400 | 751977990 | 6920 | 6910 | 6920 | 6910 | 333 |
| 415 | 20240411 | 120300 | 749675500 | 6920 | 6920 | 6920 | 6920 | 1 |
| 416 | 20240411 | 120200 | 749668580 | 6920 | 6910 | 6920 | 6910 | 222 |
| 417 | 20240411 | 120100 | 748134540 | 6910 | 6920 | 6920 | 6910 | 60 |
| 418 | 20240411 | 120000 | 747719930 | 6910 | 6910 | 6910 | 6910 | 330 |
| 419 | 20240411 | 115900 | 745439630 | 6910 | 6910 | 6910 | 6910 | 0 |
| 420 | 20240411 | 115800 | 745439630 | 6910 | 6910 | 6910 | 6910 | 41 |
| 421 | 20240411 | 115700 | 745156320 | 6900 | 6900 | 6900 | 6900 | 61 |
| 422 | 20240411 | 115600 | 744735420 | 6920 | 6900 | 6920 | 6900 | 1371 |
| 423 | 20240411 | 115500 | 735262300 | 6900 | 6900 | 6900 | 6900 | 1 |
| 424 | 20240411 | 115400 | 735255400 | 6910 | 6900 | 6910 | 6900 | 21 |
| 425 | 20240411 | 115300 | 735110490 | 6900 | 6900 | 6900 | 6900 | 69 |
| 426 | 20240411 | 115200 | 734634390 | 6910 | 6910 | 6910 | 6910 | 40 |
| 427 | 20240411 | 115100 | 734357990 | 6900 | 6910 | 6910 | 6900 | 120 |
| 428 | 20240411 | 115000 | 733529790 | 6910 | 6890 | 6910 | 6890 | 411 |
| 429 | 20240411 | 114900 | 730694380 | 6900 | 6900 | 6900 | 6900 | 20 |
| 430 | 20240411 | 114800 | 730556380 | 6900 | 6900 | 6900 | 6900 | 0 |
| 431 | 20240411 | 114700 | 730556380 | 6900 | 6880 | 6900 | 6880 | 939 |
| 432 | 20240411 | 114600 | 724087920 | 6890 | 6890 | 6890 | 6890 | 218 |
| 433 | 20240411 | 114500 | 722585900 | 6890 | 6890 | 6890 | 6890 | 370 |
| 434 | 20240411 | 114400 | 720036600 | 6880 | 6890 | 6890 | 6880 | 502 |
| 435 | 20240411 | 114300 | 716582360 | 6890 | 6890 | 6890 | 6890 | 5 |
| 436 | 20240411 | 114200 | 716547910 | 6890 | 6890 | 6890 | 6890 | 112 |
| 437 | 20240411 | 114100 | 715776230 | 6880 | 6880 | 6880 | 6880 | 444 |
| 438 | 20240411 | 114000 | 712721510 | 6870 | 6870 | 6870 | 6870 | 0 |
| 439 | 20240411 | 113900 | 712721510 | 6870 | 6870 | 6870 | 6870 | 0 |
| 440 | 20240411 | 113800 | 712721510 | 6870 | 6880 | 6880 | 6870 | 3529 |
| 441 | 20240411 | 113700 | 688470500 | 6880 | 6880 | 6880 | 6880 | 100 |
| 442 | 20240411 | 113600 | 687782500 | 6890 | 6890 | 6890 | 6890 | 1 |
| 443 | 20240411 | 113500 | 687775610 | 6890 | 6890 | 6890 | 6890 | 74 |
| 444 | 20240411 | 113400 | 687265750 | 6890 | 6890 | 6890 | 6890 | 1 |
| 445 | 20240411 | 113300 | 687258860 | 6890 | 6890 | 6890 | 6890 | 57 |
| 446 | 20240411 | 113200 | 686866130 | 6890 | 6900 | 6900 | 6890 | 874 |
| 447 | 20240411 | 113100 | 680836270 | 6890 | 6890 | 6890 | 6890 | 558 |
| 448 | 20240411 | 113000 | 676991650 | 6880 | 6880 | 6880 | 6880 | 0 |
| 449 | 20240411 | 112900 | 676991650 | 6880 | 6880 | 6880 | 6880 | 690 |
| 450 | 20240411 | 112800 | 672244450 | 6870 | 6870 | 6870 | 6870 | 10 |
| 451 | 20240411 | 112700 | 672175750 | 6870 | 6890 | 6890 | 6870 | 654 |
| 452 | 20240411 | 112600 | 667676810 | 6880 | 6880 | 6880 | 6880 | 200 |
| 453 | 20240411 | 112500 | 666300810 | 6890 | 6890 | 6890 | 6890 | 61 |
| 454 | 20240411 | 112400 | 665880520 | 6890 | 6890 | 6890 | 6890 | 2 |
| 455 | 20240411 | 112300 | 665866740 | 6890 | 6880 | 6890 | 6880 | 65 |
| 456 | 20240411 | 112200 | 665419480 | 6890 | 6890 | 6890 | 6880 | 13 |
| 457 | 20240411 | 112100 | 665329920 | 6890 | 6880 | 6890 | 6870 | 5591 |
| 458 | 20240411 | 112000 | 626861590 | 6880 | 6880 | 6880 | 6880 | 1 |
| 459 | 20240411 | 111900 | 626854710 | 6880 | 6870 | 6880 | 6870 | 228 |
| 460 | 20240411 | 111800 | 625287710 | 6870 | 6870 | 6870 | 6870 | 0 |
| 461 | 20240411 | 111700 | 625287710 | 6870 | 6870 | 6870 | 6870 | 0 |
| 462 | 20240411 | 111600 | 625287710 | 6870 | 6880 | 6880 | 6870 | 803 |
| 463 | 20240411 | 111500 | 619771090 | 6870 | 6870 | 6870 | 6870 | 63 |
| 464 | 20240411 | 111400 | 619338280 | 6870 | 6870 | 6870 | 6870 | 118 |
| 465 | 20240411 | 111300 | 618527620 | 6880 | 6870 | 6880 | 6870 | 77 |
| 466 | 20240411 | 111200 | 617998620 | 6870 | 6870 | 6870 | 6870 | 1006 |
| 467 | 20240411 | 111100 | 611087400 | 6870 | 6870 | 6870 | 6870 | 744 |
| 468 | 20240411 | 111000 | 605976120 | 6870 | 6870 | 6870 | 6870 | 330 |
| 469 | 20240411 | 110900 | 603709020 | 6870 | 6870 | 6870 | 6870 | 760 |
| 470 | 20240411 | 110800 | 598487820 | 6870 | 6870 | 6870 | 6870 | 0 |
| 471 | 20240411 | 110700 | 598487820 | 6870 | 6880 | 6880 | 6870 | 50 |
| 472 | 20240411 | 110600 | 598144280 | 6880 | 6880 | 6880 | 6880 | 20 |
| 473 | 20240411 | 110500 | 598006680 | 6880 | 6870 | 6880 | 6870 | 54 |
| 474 | 20240411 | 110400 | 597635690 | 6880 | 6870 | 6880 | 6870 | 5 |
| 475 | 20240411 | 110300 | 597601330 | 6870 | 6880 | 6880 | 6870 | 58 |
| 476 | 20240411 | 110200 | 597202860 | 6870 | 6870 | 6880 | 6870 | 119 |
| 477 | 20240411 | 110100 | 596385300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 478 | 20240411 | 110000 | 596385300 | 6880 | 6890 | 6890 | 6870 | 1354 |
| 479 | 20240411 | 105900 | 587070630 | 6890 | 6880 | 6890 | 6880 | 16 |
| 480 | 20240411 | 105800 | 586960540 | 6880 | 6880 | 6890 | 6880 | 416 |
| 481 | 20240411 | 105700 | 584097690 | 6880 | 6880 | 6890 | 6880 | 114 |
| 482 | 20240411 | 105600 | 583313340 | 6890 | 6890 | 6890 | 6890 | 102 |
| 483 | 20240411 | 105500 | 582610560 | 6880 | 6890 | 6890 | 6880 | 843 |
| 484 | 20240411 | 105400 | 576809790 | 6890 | 6890 | 6890 | 6890 | 261 |
| 485 | 20240411 | 105300 | 575011500 | 6890 | 6890 | 6890 | 6890 | 2 |
| 486 | 20240411 | 105200 | 574997720 | 6890 | 6890 | 6890 | 6890 | 0 |
| 487 | 20240411 | 105100 | 574997720 | 6890 | 6880 | 6890 | 6880 | 389 |
| 488 | 20240411 | 105000 | 572320550 | 6870 | 6870 | 6870 | 6870 | 200 |
| 489 | 20240411 | 104900 | 570946550 | 6870 | 6870 | 6880 | 6870 | 1088 |
| 490 | 20240411 | 104800 | 563470450 | 6870 | 6870 | 6870 | 6870 | 0 |
| 491 | 20240411 | 104700 | 563470450 | 6870 | 6870 | 6870 | 6870 | 137 |
| 492 | 20240411 | 104600 | 562529260 | 6870 | 6860 | 6870 | 6860 | 353 |
| 493 | 20240411 | 104500 | 560105520 | 6860 | 6860 | 6870 | 6860 | 4 |
| 494 | 20240411 | 104400 | 560078070 | 6860 | 6860 | 6860 | 6860 | 53 |
| 495 | 20240411 | 104300 | 559714490 | 6870 | 6860 | 6870 | 6860 | 114 |
| 496 | 20240411 | 104200 | 558932440 | 6870 | 6870 | 6870 | 6870 | 9 |
| 497 | 20240411 | 104100 | 558870610 | 6870 | 6870 | 6870 | 6870 | 36 |
| 498 | 20240411 | 104000 | 558623290 | 6860 | 6870 | 6870 | 6860 | 742 |
| 499 | 20240411 | 103900 | 553530250 | 6870 | 6860 | 6870 | 6860 | 256 |
| 500 | 20240411 | 103800 | 551771540 | 6870 | 6870 | 6870 | 6860 | 189 |
| 501 | 20240411 | 103700 | 550473180 | 6880 | 6880 | 6880 | 6880 | 0 |
| 502 | 20240411 | 103600 | 550473180 | 6880 | 6870 | 6880 | 6870 | 604 |
| 503 | 20240411 | 103500 | 546323250 | 6870 | 6870 | 6870 | 6870 | 100 |
| 504 | 20240411 | 103400 | 545636250 | 6870 | 6870 | 6870 | 6870 | 30 |
| 505 | 20240411 | 103300 | 545430150 | 6870 | 6870 | 6880 | 6870 | 895 |
| 506 | 20240411 | 103200 | 539280980 | 6870 | 6860 | 6870 | 6860 | 882 |
| 507 | 20240411 | 103100 | 533221930 | 6860 | 6870 | 6870 | 6860 | 81 |
| 508 | 20240411 | 103000 | 532665740 | 6860 | 6870 | 6870 | 6860 | 81 |
| 509 | 20240411 | 102900 | 532109560 | 6870 | 6870 | 6870 | 6860 | 272 |
| 510 | 20240411 | 102800 | 530242360 | 6870 | 6870 | 6870 | 6870 | 67 |
| 511 | 20240411 | 102700 | 529782070 | 6870 | 6870 | 6870 | 6870 | 14 |
| 512 | 20240411 | 102600 | 529685890 | 6870 | 6870 | 6870 | 6870 | 30 |
| 513 | 20240411 | 102500 | 529479790 | 6870 | 6870 | 6870 | 6870 | 1 |
| 514 | 20240411 | 102400 | 529472920 | 6870 | 6870 | 6870 | 6860 | 191 |
| 515 | 20240411 | 102300 | 528160770 | 6870 | 6870 | 6880 | 6870 | 210 |
| 516 | 20240411 | 102200 | 526718010 | 6870 | 6870 | 6870 | 6860 | 1437 |
| 517 | 20240411 | 102100 | 516858460 | 6870 | 6860 | 6870 | 6860 | 3 |
| 518 | 20240411 | 102000 | 516837860 | 6860 | 6880 | 6880 | 6860 | 206 |
| 519 | 20240411 | 101900 | 515422960 | 6880 | 6880 | 6890 | 6880 | 76 |
| 520 | 20240411 | 101800 | 514900070 | 6880 | 6880 | 6890 | 6860 | 5167 |
| 521 | 20240411 | 101700 | 479407010 | 6880 | 6880 | 6880 | 6880 | 3 |
| 522 | 20240411 | 101600 | 479386370 | 6880 | 6880 | 6880 | 6880 | 9 |
| 523 | 20240411 | 101500 | 479324450 | 6890 | 6890 | 6890 | 6890 | 258 |
| 524 | 20240411 | 101400 | 477546830 | 6890 | 6890 | 6890 | 6890 | 756 |
| 525 | 20240411 | 101300 | 472337990 | 6890 | 6890 | 6890 | 6890 | 1 |
| 526 | 20240411 | 101200 | 472331100 | 6890 | 6900 | 6900 | 6890 | 518 |
| 527 | 20240411 | 101100 | 468758180 | 6900 | 6900 | 6900 | 6900 | 74 |
| 528 | 20240411 | 101000 | 468247580 | 6900 | 6900 | 6900 | 6890 | 396 |
| 529 | 20240411 | 100900 | 465515770 | 6890 | 6890 | 6890 | 6890 | 1496 |
| 530 | 20240411 | 100800 | 455208330 | 6880 | 6890 | 6890 | 6880 | 61 |
| 531 | 20240411 | 100700 | 454788630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 532 | 20240411 | 100600 | 454788630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 533 | 20240411 | 100500 | 454788630 | 6890 | 6890 | 6890 | 6880 | 613 |
| 534 | 20240411 | 100400 | 450565310 | 6890 | 6890 | 6890 | 6890 | 163 |
| 535 | 20240411 | 100300 | 449442240 | 6890 | 6890 | 6890 | 6890 | 954 |
| 536 | 20240411 | 100200 | 442869180 | 6880 | 6880 | 6880 | 6880 | 83 |
| 537 | 20240411 | 100100 | 442298140 | 6890 | 6890 | 6890 | 6890 | 9 |
| 538 | 20240411 | 100000 | 442236130 | 6880 | 6890 | 6890 | 6880 | 86 |
| 539 | 20240411 | 095900 | 441644440 | 6880 | 6880 | 6880 | 6880 | 118 |
| 540 | 20240411 | 095800 | 440832600 | 6890 | 6880 | 6890 | 6880 | 383 |
| 541 | 20240411 | 095700 | 438197520 | 6880 | 6880 | 6880 | 6880 | 334 |
| 542 | 20240411 | 095600 | 435899600 | 6880 | 6880 | 6880 | 6880 | 33 |
| 543 | 20240411 | 095500 | 435672560 | 6870 | 6870 | 6870 | 6860 | 426 |
| 544 | 20240411 | 095400 | 432746640 | 6850 | 6870 | 6870 | 6850 | 2300 |
| 545 | 20240411 | 095300 | 416970420 | 6890 | 6890 | 6890 | 6890 | 65 |
| 546 | 20240411 | 095200 | 416522570 | 6870 | 6880 | 6880 | 6870 | 3778 |
| 547 | 20240411 | 095100 | 390531630 | 6880 | 6880 | 6880 | 6880 | 13 |
| 548 | 20240411 | 095000 | 390442190 | 6880 | 6870 | 6880 | 6870 | 366 |
| 549 | 20240411 | 094900 | 387925880 | 6870 | 6880 | 6880 | 6870 | 224 |
| 550 | 20240411 | 094800 | 386386920 | 6870 | 6880 | 6880 | 6870 | 912 |
| 551 | 20240411 | 094700 | 380114110 | 6880 | 6870 | 6880 | 6860 | 912 |
| 552 | 20240411 | 094600 | 373854370 | 6870 | 6870 | 6870 | 6860 | 881 |
| 553 | 20240411 | 094500 | 367802490 | 6870 | 6880 | 6880 | 6870 | 391 |
| 554 | 20240411 | 094400 | 365116210 | 6870 | 6880 | 6880 | 6870 | 480 |
| 555 | 20240411 | 094300 | 361817600 | 6880 | 6900 | 6900 | 6880 | 6215 |
| 556 | 20240411 | 094200 | 319005660 | 6900 | 6900 | 6900 | 6900 | 21 |
| 557 | 20240411 | 094100 | 318860760 | 6900 | 6890 | 6910 | 6890 | 655 |
| 558 | 20240411 | 094000 | 314341260 | 6890 | 6900 | 6900 | 6890 | 1006 |
| 559 | 20240411 | 093900 | 307399870 | 6900 | 6900 | 6900 | 6890 | 120 |
| 560 | 20240411 | 093800 | 306571890 | 6900 | 6900 | 6910 | 6900 | 552 |
| 561 | 20240411 | 093700 | 302763080 | 6900 | 6890 | 6900 | 6890 | 179 |
| 562 | 20240411 | 093600 | 301529760 | 6890 | 6900 | 6900 | 6890 | 918 |
| 563 | 20240411 | 093500 | 295203740 | 6900 | 6890 | 6900 | 6890 | 609 |
| 564 | 20240411 | 093400 | 291007620 | 6880 | 6880 | 6880 | 6880 | 1033 |
| 565 | 20240411 | 093300 | 283900580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 566 | 20240411 | 093200 | 283900580 | 6880 | 6880 | 6880 | 6880 | 92 |
| 567 | 20240411 | 093100 | 283267620 | 6880 | 6890 | 6890 | 6880 | 1699 |
| 568 | 20240411 | 093000 | 271568450 | 6890 | 6890 | 6890 | 6880 | 312 |
| 569 | 20240411 | 092900 | 269419820 | 6880 | 6880 | 6880 | 6870 | 2075 |
| 570 | 20240411 | 092800 | 255144910 | 6880 | 6890 | 6890 | 6880 | 27 |
| 571 | 20240411 | 092700 | 254959050 | 6890 | 6890 | 6890 | 6880 | 311 |
| 572 | 20240411 | 092600 | 252816870 | 6880 | 6880 | 6880 | 6870 | 715 |
| 573 | 20240411 | 092500 | 247900470 | 6880 | 6880 | 6890 | 6880 | 226 |
| 574 | 20240411 | 092400 | 246345390 | 6880 | 6880 | 6900 | 6870 | 758 |
| 575 | 20240411 | 092300 | 241130030 | 6880 | 6880 | 6880 | 6870 | 726 |
| 576 | 20240411 | 092200 | 236135740 | 6870 | 6880 | 6880 | 6870 | 37 |
| 577 | 20240411 | 092100 | 235881350 | 6880 | 6880 | 6880 | 6880 | 711 |
| 578 | 20240411 | 092000 | 230989670 | 6880 | 6880 | 6880 | 6870 | 538 |
| 579 | 20240411 | 091900 | 227290130 | 6880 | 6870 | 6880 | 6870 | 972 |
| 580 | 20240411 | 091800 | 220612430 | 6870 | 6870 | 6870 | 6870 | 389 |
| 581 | 20240411 | 091700 | 217940000 | 6870 | 6860 | 6870 | 6850 | 2029 |
| 582 | 20240411 | 091600 | 204012650 | 6860 | 6860 | 6860 | 6850 | 488 |
| 583 | 20240411 | 091500 | 200666970 | 6860 | 6850 | 6860 | 6850 | 1041 |
| 584 | 20240411 | 091400 | 193532050 | 6850 | 6850 | 6850 | 6850 | 1745 |
| 585 | 20240411 | 091300 | 181578800 | 6850 | 6840 | 6850 | 6840 | 350 |
| 586 | 20240411 | 091200 | 179183510 | 6850 | 6840 | 6850 | 6840 | 288 |
| 587 | 20240411 | 091100 | 177213390 | 6840 | 6840 | 6850 | 6840 | 584 |
| 588 | 20240411 | 091000 | 173217980 | 6840 | 6850 | 6850 | 6840 | 749 |
| 589 | 20240411 | 090900 | 168092710 | 6850 | 6850 | 6850 | 6840 | 1385 |
| 590 | 20240411 | 090800 | 158617250 | 6850 | 6840 | 6850 | 6840 | 1695 |
| 591 | 20240411 | 090700 | 147010430 | 6840 | 6840 | 6840 | 6840 | 419 |
| 592 | 20240411 | 090600 | 144144470 | 6840 | 6840 | 6840 | 6840 | 771 |
| 593 | 20240411 | 090500 | 138870830 | 6840 | 6850 | 6860 | 6830 | 4109 |
| 594 | 20240411 | 090400 | 110741210 | 6860 | 6880 | 6920 | 6850 | 3372 |
| 595 | 20240411 | 090300 | 87587860 | 6880 | 6890 | 6920 | 6870 | 2323 |
| 596 | 20240411 | 090200 | 71597770 | 6920 | 6890 | 6920 | 6890 | 718 |
| 597 | 20240411 | 090100 | 66650540 | 6880 | 6930 | 6930 | 6880 | 623 |
| 598 | 20240411 | 090000 | 62350140 | 6880 | 6850 | 6930 | 6850 | 9098 |