32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 195800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 3 | 20240403 | 195700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240403 | 195600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240403 | 195500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240403 | 195400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240403 | 195300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240403 | 195200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240403 | 195100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240403 | 195000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240403 | 194900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240403 | 194800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240403 | 194700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240403 | 194600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240403 | 194500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240403 | 194400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240403 | 194300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240403 | 194200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240403 | 194100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240403 | 194000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240403 | 193900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240403 | 193800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240403 | 193700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240403 | 193600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240403 | 193500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240403 | 193400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240403 | 193300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240403 | 193200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240403 | 193100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240403 | 193000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240403 | 192900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240403 | 192800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 33 | 20240403 | 192700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240403 | 192600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240403 | 192500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240403 | 192400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240403 | 192300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240403 | 192200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240403 | 192100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240403 | 192000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240403 | 191900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240403 | 191800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240403 | 191700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240403 | 191600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240403 | 191500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240403 | 191400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240403 | 191300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240403 | 191200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240403 | 191100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240403 | 191000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240403 | 190900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240403 | 190800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240403 | 190700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240403 | 190600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240403 | 190500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240403 | 190400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240403 | 190300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240403 | 190200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240403 | 190100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240403 | 190000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240403 | 185900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240403 | 185800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 63 | 20240403 | 185700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240403 | 185600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240403 | 185500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240403 | 185400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240403 | 185300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240403 | 185200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240403 | 185100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240403 | 185000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240403 | 184900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240403 | 184800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240403 | 184700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240403 | 184600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240403 | 184500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240403 | 184400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240403 | 184300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240403 | 184200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240403 | 184100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240403 | 184000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240403 | 183900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240403 | 183800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240403 | 183700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240403 | 183600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240403 | 183500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240403 | 183400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240403 | 183300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240403 | 183200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240403 | 183100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240403 | 183000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240403 | 182900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240403 | 182800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 93 | 20240403 | 182700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240403 | 182600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240403 | 182500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240403 | 182400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240403 | 182300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240403 | 182200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240403 | 182100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240403 | 182000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240403 | 181900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240403 | 181800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240403 | 181700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240403 | 181600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240403 | 181500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240403 | 181400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240403 | 181300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240403 | 181200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240403 | 181100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240403 | 181000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240403 | 180900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240403 | 180800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240403 | 180700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240403 | 180600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240403 | 180500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240403 | 180400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240403 | 180300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240403 | 180200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240403 | 180100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240403 | 180000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240403 | 175900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240403 | 175800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 123 | 20240403 | 175700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240403 | 175600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240403 | 175500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240403 | 175400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240403 | 175300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240403 | 175200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240403 | 175100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240403 | 175000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240403 | 174900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240403 | 174800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240403 | 174700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240403 | 174600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240403 | 174500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240403 | 174400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240403 | 174300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240403 | 174200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240403 | 174100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240403 | 174000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240403 | 173900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240403 | 173800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240403 | 173700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240403 | 173600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240403 | 173500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240403 | 173400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240403 | 173300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240403 | 173200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240403 | 173100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240403 | 173000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240403 | 172900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240403 | 172800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 153 | 20240403 | 172700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240403 | 172600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240403 | 172500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240403 | 172400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240403 | 172300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240403 | 172200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240403 | 172100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240403 | 172000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240403 | 171900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240403 | 171800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240403 | 171700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240403 | 171600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240403 | 171500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240403 | 171400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240403 | 171300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240403 | 171200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240403 | 171100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240403 | 171000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240403 | 170900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240403 | 170800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240403 | 170700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240403 | 170600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240403 | 170500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240403 | 170400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240403 | 170300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240403 | 170200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240403 | 170100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240403 | 170000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240403 | 165900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240403 | 165800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 183 | 20240403 | 165700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240403 | 165600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240403 | 165500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240403 | 165400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240403 | 165300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240403 | 165200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240403 | 165100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240403 | 165000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240403 | 164900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240403 | 164800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240403 | 164700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240403 | 164600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240403 | 164500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240403 | 164400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240403 | 164300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240403 | 164200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240403 | 164100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240403 | 164000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240403 | 163900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240403 | 163800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240403 | 163700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240403 | 163600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240403 | 163500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240403 | 163400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240403 | 163300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240403 | 163200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240403 | 163100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240403 | 163000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240403 | 162900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240403 | 162800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 213 | 20240403 | 162700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240403 | 162600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240403 | 162500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240403 | 162400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240403 | 162300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240403 | 162200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240403 | 162100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240403 | 162000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240403 | 161900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240403 | 161800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240403 | 161700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240403 | 161600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20240403 | 161500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20240403 | 161400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20240403 | 161300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20240403 | 161200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20240403 | 161100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20240403 | 161000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20240403 | 160900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20240403 | 160800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20240403 | 160700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20240403 | 160600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20240403 | 160500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20240403 | 160400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20240403 | 160300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20240403 | 160200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20240403 | 160100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20240403 | 160000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20240403 | 155900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20240403 | 155800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 243 | 20240403 | 155700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20240403 | 155600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20240403 | 155500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20240403 | 155400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20240403 | 155300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20240403 | 155200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20240403 | 155100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20240403 | 155000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20240403 | 154900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20240403 | 154800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20240403 | 154700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20240403 | 154600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20240403 | 154500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20240403 | 154400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20240403 | 154300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20240403 | 154200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20240403 | 154100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20240403 | 154000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20240403 | 153900 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20240403 | 153800 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20240403 | 153700 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20240403 | 153600 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20240403 | 153500 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20240403 | 153400 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20240403 | 153300 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20240403 | 153200 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20240403 | 153100 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20240403 | 153000 | 2575691160 | 3850 | 3850 | 3850 | 3850 | 8633 |
| 271 | 20240403 | 152900 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 272 | 20240403 | 152800 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 273 | 20240403 | 152700 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 274 | 20240403 | 152600 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 275 | 20240403 | 152500 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 276 | 20240403 | 152400 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 277 | 20240403 | 152300 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 278 | 20240403 | 152200 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 279 | 20240403 | 152100 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 280 | 20240403 | 152000 | 2542454110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 281 | 20240403 | 151900 | 2542454110 | 3815 | 3810 | 3815 | 3805 | 1809 |
| 282 | 20240403 | 151800 | 2535565710 | 3805 | 3810 | 3810 | 3805 | 614 |
| 283 | 20240403 | 151700 | 2533229430 | 3820 | 3820 | 3820 | 3805 | 646 |
| 284 | 20240403 | 151600 | 2530768105 | 3810 | 3815 | 3815 | 3810 | 606 |
| 285 | 20240403 | 151500 | 2528459220 | 3815 | 3805 | 3820 | 3805 | 9 |
| 286 | 20240403 | 151400 | 2528424910 | 3810 | 3810 | 3810 | 3810 | 123 |
| 287 | 20240403 | 151300 | 2527956280 | 3805 | 3810 | 3810 | 3805 | 1450 |
| 288 | 20240403 | 151200 | 2522433645 | 3805 | 3810 | 3810 | 3805 | 1072 |
| 289 | 20240403 | 151100 | 2518354665 | 3805 | 3810 | 3810 | 3805 | 476 |
| 290 | 20240403 | 151000 | 2516543335 | 3810 | 3815 | 3815 | 3805 | 1114 |
| 291 | 20240403 | 150900 | 2512301435 | 3810 | 3815 | 3815 | 3810 | 2147 |
| 292 | 20240403 | 150800 | 2504112440 | 3815 | 3815 | 3815 | 3815 | 1 |
| 293 | 20240403 | 150700 | 2504108625 | 3825 | 3820 | 3825 | 3820 | 11 |
| 294 | 20240403 | 150600 | 2504066600 | 3825 | 3825 | 3825 | 3825 | 0 |
| 295 | 20240403 | 150500 | 2504066600 | 3825 | 3815 | 3825 | 3815 | 142 |
| 296 | 20240403 | 150400 | 2503523600 | 3830 | 3820 | 3830 | 3820 | 1707 |
| 297 | 20240403 | 150300 | 2496991805 | 3815 | 3820 | 3820 | 3815 | 521 |
| 298 | 20240403 | 150200 | 2495004110 | 3815 | 3815 | 3815 | 3800 | 1503 |
| 299 | 20240403 | 150100 | 2489278630 | 3815 | 3815 | 3815 | 3810 | 37 |
| 300 | 20240403 | 150000 | 2489137480 | 3815 | 3810 | 3815 | 3800 | 1503 |
| 301 | 20240403 | 145900 | 2483422885 | 3800 | 3795 | 3800 | 3790 | 1601 |
| 302 | 20240403 | 145800 | 2477342870 | 3795 | 3800 | 3800 | 3795 | 107 |
| 303 | 20240403 | 145700 | 2476936275 | 3800 | 3800 | 3800 | 3795 | 14 |
| 304 | 20240403 | 145600 | 2476883130 | 3790 | 3790 | 3790 | 3790 | 572 |
| 305 | 20240403 | 145500 | 2474715250 | 3790 | 3795 | 3795 | 3790 | 2325 |
| 306 | 20240403 | 145400 | 2465902560 | 3795 | 3800 | 3800 | 3795 | 3751 |
| 307 | 20240403 | 145300 | 2451666670 | 3800 | 3800 | 3800 | 3800 | 1270 |
| 308 | 20240403 | 145200 | 2446840670 | 3800 | 3805 | 3805 | 3800 | 2000 |
| 309 | 20240403 | 145100 | 2439240620 | 3800 | 3810 | 3810 | 3800 | 17 |
| 310 | 20240403 | 145000 | 2439175960 | 3800 | 3800 | 3800 | 3800 | 828 |
| 311 | 20240403 | 144900 | 2436029560 | 3795 | 3805 | 3805 | 3795 | 300 |
| 312 | 20240403 | 144800 | 2434890035 | 3800 | 3815 | 3815 | 3800 | 236 |
| 313 | 20240403 | 144700 | 2433993085 | 3795 | 3795 | 3815 | 3795 | 4 |
| 314 | 20240403 | 144600 | 2433977885 | 3820 | 3820 | 3820 | 3820 | 1 |
| 315 | 20240403 | 144500 | 2433974065 | 3795 | 3800 | 3800 | 3795 | 100 |
| 316 | 20240403 | 144400 | 2433594165 | 3800 | 3800 | 3800 | 3800 | 1439 |
| 317 | 20240403 | 144300 | 2428125965 | 3800 | 3810 | 3820 | 3800 | 5532 |
| 318 | 20240403 | 144200 | 2407049560 | 3810 | 3820 | 3820 | 3810 | 3 |
| 319 | 20240403 | 144100 | 2407038110 | 3820 | 3820 | 3820 | 3820 | 5 |
| 320 | 20240403 | 144000 | 2407019010 | 3825 | 3820 | 3825 | 3805 | 4585 |
| 321 | 20240403 | 143900 | 2389556080 | 3825 | 3825 | 3825 | 3825 | 0 |
| 322 | 20240403 | 143800 | 2389556080 | 3825 | 3825 | 3825 | 3825 | 100 |
| 323 | 20240403 | 143700 | 2389173580 | 3830 | 3815 | 3830 | 3815 | 202 |
| 324 | 20240403 | 143600 | 2388402920 | 3830 | 3820 | 3830 | 3820 | 509 |
| 325 | 20240403 | 143500 | 2386457510 | 3820 | 3810 | 3820 | 3810 | 834 |
| 326 | 20240403 | 143400 | 2383279695 | 3810 | 3815 | 3815 | 3810 | 600 |
| 327 | 20240403 | 143300 | 2380991610 | 3815 | 3815 | 3815 | 3815 | 69 |
| 328 | 20240403 | 143200 | 2380728375 | 3840 | 3820 | 3840 | 3815 | 3985 |
| 329 | 20240403 | 143100 | 2365515010 | 3820 | 3820 | 3820 | 3820 | 1 |
| 330 | 20240403 | 143000 | 2365511190 | 3820 | 3820 | 3820 | 3820 | 2112 |
| 331 | 20240403 | 142900 | 2357443350 | 3850 | 3835 | 3850 | 3835 | 881 |
| 332 | 20240403 | 142800 | 2354053125 | 3835 | 3835 | 3850 | 3820 | 9830 |
| 333 | 20240403 | 142700 | 2316469945 | 3840 | 3850 | 3850 | 3840 | 6243 |
| 334 | 20240403 | 142600 | 2292489115 | 3850 | 3850 | 3850 | 3850 | 23 |
| 335 | 20240403 | 142500 | 2292400565 | 3850 | 3850 | 3850 | 3850 | 389 |
| 336 | 20240403 | 142400 | 2290902915 | 3850 | 3850 | 3850 | 3850 | 2243 |
| 337 | 20240403 | 142300 | 2282267365 | 3850 | 3855 | 3855 | 3850 | 1436 |
| 338 | 20240403 | 142200 | 2276732475 | 3855 | 3860 | 3860 | 3855 | 1171 |
| 339 | 20240403 | 142100 | 2272214370 | 3860 | 3865 | 3865 | 3860 | 3 |
| 340 | 20240403 | 142000 | 2272202785 | 3860 | 3860 | 3860 | 3855 | 597 |
| 341 | 20240403 | 141900 | 2269898370 | 3860 | 3860 | 3860 | 3860 | 41 |
| 342 | 20240403 | 141800 | 2269740110 | 3860 | 3860 | 3865 | 3860 | 155 |
| 343 | 20240403 | 141700 | 2269141595 | 3855 | 3855 | 3855 | 3855 | 472 |
| 344 | 20240403 | 141600 | 2267322035 | 3865 | 3860 | 3865 | 3850 | 1043 |
| 345 | 20240403 | 141500 | 2263302350 | 3860 | 3860 | 3860 | 3860 | 320 |
| 346 | 20240403 | 141400 | 2262067150 | 3860 | 3860 | 3860 | 3860 | 115 |
| 347 | 20240403 | 141300 | 2261623250 | 3855 | 3845 | 3865 | 3845 | 679 |
| 348 | 20240403 | 141200 | 2259004835 | 3850 | 3845 | 3850 | 3845 | 1411 |
| 349 | 20240403 | 141100 | 2253573040 | 3845 | 3840 | 3845 | 3840 | 1800 |
| 350 | 20240403 | 141000 | 2246657040 | 3840 | 3845 | 3845 | 3840 | 980 |
| 351 | 20240403 | 140900 | 2242890980 | 3845 | 3850 | 3850 | 3845 | 1857 |
| 352 | 20240403 | 140800 | 2235748605 | 3850 | 3850 | 3850 | 3850 | 651 |
| 353 | 20240403 | 140700 | 2233242255 | 3860 | 3850 | 3860 | 3845 | 741 |
| 354 | 20240403 | 140600 | 2230393045 | 3845 | 3855 | 3855 | 3845 | 1825 |
| 355 | 20240403 | 140500 | 2223368315 | 3855 | 3865 | 3865 | 3850 | 40 |
| 356 | 20240403 | 140400 | 2223214205 | 3845 | 3845 | 3860 | 3845 | 4212 |
| 357 | 20240403 | 140300 | 2206958170 | 3860 | 3860 | 3860 | 3860 | 618 |
| 358 | 20240403 | 140200 | 2204572690 | 3850 | 3850 | 3860 | 3845 | 1587 |
| 359 | 20240403 | 140100 | 2198464490 | 3850 | 3860 | 3860 | 3845 | 1269 |
| 360 | 20240403 | 140000 | 2193575890 | 3860 | 3860 | 3860 | 3860 | 1 |
| 361 | 20240403 | 135900 | 2193572030 | 3860 | 3850 | 3860 | 3845 | 6607 |
| 362 | 20240403 | 135800 | 2168157690 | 3850 | 3850 | 3850 | 3845 | 926 |
| 363 | 20240403 | 135700 | 2164594430 | 3845 | 3850 | 3865 | 3845 | 3125 |
| 364 | 20240403 | 135600 | 2152573770 | 3850 | 3855 | 3855 | 3850 | 1388 |
| 365 | 20240403 | 135500 | 2147228620 | 3850 | 3855 | 3860 | 3850 | 2412 |
| 366 | 20240403 | 135400 | 2137927420 | 3860 | 3865 | 3865 | 3860 | 2018 |
| 367 | 20240403 | 135300 | 2130128000 | 3865 | 3860 | 3865 | 3850 | 2264 |
| 368 | 20240403 | 135200 | 2121392870 | 3860 | 3870 | 3870 | 3850 | 3937 |
| 369 | 20240403 | 135100 | 2106213650 | 3875 | 3875 | 3875 | 3860 | 4048 |
| 370 | 20240403 | 135000 | 2090531820 | 3870 | 3850 | 3870 | 3850 | 12621 |
| 371 | 20240403 | 134900 | 2041767175 | 3865 | 3860 | 3870 | 3845 | 2876 |
| 372 | 20240403 | 134800 | 2030683220 | 3860 | 3865 | 3885 | 3840 | 17146 |
| 373 | 20240403 | 134700 | 1964561700 | 3860 | 3850 | 3890 | 3840 | 18192 |
| 374 | 20240403 | 134600 | 1894157880 | 3850 | 3845 | 3860 | 3835 | 14485 |
| 375 | 20240403 | 134500 | 1838441035 | 3845 | 3825 | 3850 | 3820 | 14816 |
| 376 | 20240403 | 134400 | 1781593080 | 3825 | 3830 | 3850 | 3815 | 10131 |
| 377 | 20240403 | 134300 | 1742799825 | 3830 | 3805 | 3830 | 3795 | 19433 |
| 378 | 20240403 | 134200 | 1668627870 | 3830 | 3750 | 3845 | 3750 | 16664 |
| 379 | 20240403 | 134100 | 1605056235 | 3750 | 3750 | 3750 | 3750 | 0 |
| 380 | 20240403 | 134000 | 1605056235 | 3750 | 3745 | 3750 | 3745 | 1750 |
| 381 | 20240403 | 133900 | 1598500485 | 3740 | 3740 | 3740 | 3740 | 322 |
| 382 | 20240403 | 133800 | 1597296205 | 3740 | 3740 | 3740 | 3740 | 63 |
| 383 | 20240403 | 133700 | 1597060585 | 3720 | 3720 | 3720 | 3720 | 163 |
| 384 | 20240403 | 133600 | 1596454225 | 3720 | 3745 | 3745 | 3720 | 4541 |
| 385 | 20240403 | 133500 | 1579507875 | 3745 | 3745 | 3745 | 3745 | 0 |
| 386 | 20240403 | 133400 | 1579507875 | 3745 | 3750 | 3750 | 3745 | 6301 |
| 387 | 20240403 | 133300 | 1555901745 | 3760 | 3760 | 3760 | 3760 | 0 |
| 388 | 20240403 | 133200 | 1555901745 | 3760 | 3760 | 3760 | 3760 | 0 |
| 389 | 20240403 | 133100 | 1555901745 | 3760 | 3760 | 3760 | 3760 | 4 |
| 390 | 20240403 | 133000 | 1555886705 | 3760 | 3755 | 3760 | 3755 | 1050 |
| 391 | 20240403 | 132900 | 1551938950 | 3755 | 3750 | 3755 | 3750 | 911 |
| 392 | 20240403 | 132800 | 1548520445 | 3755 | 3760 | 3760 | 3755 | 130 |
| 393 | 20240403 | 132700 | 1548032045 | 3760 | 3750 | 3760 | 3750 | 450 |
| 394 | 20240403 | 132600 | 1546340545 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 395 | 20240403 | 132500 | 1542585545 | 3755 | 3750 | 3755 | 3750 | 20 |
| 396 | 20240403 | 132400 | 1542510500 | 3745 | 3745 | 3745 | 3745 | 0 |
| 397 | 20240403 | 132300 | 1542510500 | 3745 | 3745 | 3745 | 3745 | 0 |
| 398 | 20240403 | 132200 | 1542510500 | 3745 | 3745 | 3745 | 3745 | 67 |
| 399 | 20240403 | 132100 | 1542259585 | 3745 | 3745 | 3745 | 3745 | 351 |
| 400 | 20240403 | 132000 | 1540945090 | 3725 | 3735 | 3735 | 3725 | 128 |
| 401 | 20240403 | 131900 | 1540467020 | 3735 | 3730 | 3735 | 3730 | 1500 |
| 402 | 20240403 | 131800 | 1534866020 | 3720 | 3720 | 3720 | 3720 | 0 |
| 403 | 20240403 | 131700 | 1534866020 | 3720 | 3720 | 3720 | 3720 | 0 |
| 404 | 20240403 | 131600 | 1534866020 | 3720 | 3720 | 3720 | 3720 | 20 |
| 405 | 20240403 | 131500 | 1534791620 | 3720 | 3720 | 3720 | 3720 | 10 |
| 406 | 20240403 | 131400 | 1534754420 | 3720 | 3720 | 3720 | 3720 | 0 |
| 407 | 20240403 | 131300 | 1534754420 | 3720 | 3725 | 3725 | 3720 | 379 |
| 408 | 20240403 | 131200 | 1533344265 | 3745 | 3725 | 3745 | 3725 | 51 |
| 409 | 20240403 | 131100 | 1533154270 | 3725 | 3745 | 3745 | 3725 | 2180 |
| 410 | 20240403 | 131000 | 1525028675 | 3745 | 3740 | 3745 | 3740 | 342 |
| 411 | 20240403 | 130900 | 1523749385 | 3740 | 3740 | 3740 | 3740 | 0 |
| 412 | 20240403 | 130800 | 1523749385 | 3740 | 3740 | 3740 | 3740 | 0 |
| 413 | 20240403 | 130700 | 1523749385 | 3740 | 3740 | 3740 | 3740 | 0 |
| 414 | 20240403 | 130600 | 1523749385 | 3740 | 3740 | 3740 | 3740 | 1 |
| 415 | 20240403 | 130500 | 1523745645 | 3740 | 3740 | 3740 | 3740 | 0 |
| 416 | 20240403 | 130400 | 1523745645 | 3740 | 3740 | 3740 | 3740 | 0 |
| 417 | 20240403 | 130300 | 1523745645 | 3740 | 3740 | 3740 | 3740 | 0 |
| 418 | 20240403 | 130200 | 1523745645 | 3740 | 3740 | 3740 | 3740 | 250 |
| 419 | 20240403 | 130100 | 1522810645 | 3735 | 3735 | 3735 | 3735 | 0 |
| 420 | 20240403 | 130000 | 1522810645 | 3735 | 3735 | 3735 | 3735 | 0 |
| 421 | 20240403 | 125900 | 1522810645 | 3735 | 3735 | 3735 | 3735 | 0 |
| 422 | 20240403 | 125800 | 1522810645 | 3735 | 3735 | 3735 | 3735 | 0 |
| 423 | 20240403 | 125700 | 1522810645 | 3735 | 3735 | 3735 | 3735 | 14 |
| 424 | 20240403 | 125600 | 1522758355 | 3735 | 3735 | 3735 | 3735 | 2 |
| 425 | 20240403 | 125500 | 1522750885 | 3735 | 3735 | 3735 | 3735 | 81 |
| 426 | 20240403 | 125400 | 1522448350 | 3730 | 3730 | 3730 | 3730 | 0 |
| 427 | 20240403 | 125300 | 1522448350 | 3730 | 3730 | 3730 | 3730 | 0 |
| 428 | 20240403 | 125200 | 1522448350 | 3730 | 3730 | 3730 | 3730 | 0 |
| 429 | 20240403 | 125100 | 1522448350 | 3730 | 3730 | 3730 | 3730 | 200 |
| 430 | 20240403 | 125000 | 1521702350 | 3735 | 3735 | 3735 | 3735 | 0 |
| 431 | 20240403 | 124900 | 1521702350 | 3735 | 3735 | 3735 | 3735 | 31 |
| 432 | 20240403 | 124800 | 1521586565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 433 | 20240403 | 124700 | 1521586565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 434 | 20240403 | 124600 | 1521586565 | 3725 | 3725 | 3725 | 3725 | 2 |
| 435 | 20240403 | 124500 | 1521579115 | 3720 | 3725 | 3725 | 3720 | 1003 |
| 436 | 20240403 | 124400 | 1517847950 | 3720 | 3730 | 3730 | 3720 | 416 |
| 437 | 20240403 | 124300 | 1516300420 | 3715 | 3720 | 3720 | 3715 | 1000 |
| 438 | 20240403 | 124200 | 1512584865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 439 | 20240403 | 124100 | 1512584865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 440 | 20240403 | 124000 | 1512584865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 441 | 20240403 | 123900 | 1512584865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 442 | 20240403 | 123800 | 1512584865 | 3715 | 3725 | 3725 | 3715 | 1160 |
| 443 | 20240403 | 123700 | 1508274330 | 3720 | 3720 | 3720 | 3720 | 0 |
| 444 | 20240403 | 123600 | 1508274330 | 3720 | 3730 | 3730 | 3720 | 231 |
| 445 | 20240403 | 123500 | 1507413515 | 3730 | 3730 | 3730 | 3730 | 0 |
| 446 | 20240403 | 123400 | 1507413515 | 3730 | 3730 | 3730 | 3730 | 930 |
| 447 | 20240403 | 123300 | 1503944615 | 3730 | 3730 | 3730 | 3730 | 30 |
| 448 | 20240403 | 123200 | 1503832715 | 3730 | 3730 | 3730 | 3730 | 640 |
| 449 | 20240403 | 123100 | 1501445515 | 3725 | 3725 | 3725 | 3725 | 0 |
| 450 | 20240403 | 123000 | 1501445515 | 3725 | 3725 | 3725 | 3725 | 4 |
| 451 | 20240403 | 122900 | 1501430615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 452 | 20240403 | 122800 | 1501430615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 453 | 20240403 | 122700 | 1501430615 | 3720 | 3720 | 3720 | 3720 | 151 |
| 454 | 20240403 | 122600 | 1500868895 | 3730 | 3725 | 3730 | 3725 | 80 |
| 455 | 20240403 | 122500 | 1500570835 | 3730 | 3730 | 3730 | 3730 | 0 |
| 456 | 20240403 | 122400 | 1500570835 | 3730 | 3730 | 3730 | 3730 | 13 |
| 457 | 20240403 | 122300 | 1500522345 | 3730 | 3730 | 3730 | 3730 | 20 |
| 458 | 20240403 | 122200 | 1500447745 | 3710 | 3720 | 3720 | 3710 | 1592 |
| 459 | 20240403 | 122100 | 1494536105 | 3715 | 3725 | 3725 | 3715 | 2000 |
| 460 | 20240403 | 122000 | 1487100390 | 3725 | 3725 | 3725 | 3725 | 20 |
| 461 | 20240403 | 121900 | 1487025890 | 3730 | 3730 | 3730 | 3730 | 0 |
| 462 | 20240403 | 121800 | 1487025890 | 3730 | 3730 | 3730 | 3730 | 0 |
| 463 | 20240403 | 121700 | 1487025890 | 3730 | 3725 | 3730 | 3725 | 247 |
| 464 | 20240403 | 121600 | 1486105790 | 3725 | 3725 | 3725 | 3725 | 20 |
| 465 | 20240403 | 121500 | 1486031290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 466 | 20240403 | 121400 | 1486031290 | 3725 | 3725 | 3725 | 3725 | 119 |
| 467 | 20240403 | 121300 | 1485588015 | 3725 | 3725 | 3725 | 3720 | 27 |
| 468 | 20240403 | 121200 | 1485487480 | 3725 | 3725 | 3725 | 3725 | 10 |
| 469 | 20240403 | 121100 | 1485450230 | 3725 | 3725 | 3725 | 3725 | 160 |
| 470 | 20240403 | 121000 | 1484854230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 471 | 20240403 | 120900 | 1484854230 | 3730 | 3730 | 3730 | 3730 | 106 |
| 472 | 20240403 | 120800 | 1484458850 | 3730 | 3730 | 3730 | 3730 | 1 |
| 473 | 20240403 | 120700 | 1484455120 | 3720 | 3720 | 3720 | 3720 | 0 |
| 474 | 20240403 | 120600 | 1484455120 | 3720 | 3720 | 3720 | 3720 | 0 |
| 475 | 20240403 | 120500 | 1484455120 | 3720 | 3720 | 3720 | 3720 | 671 |
| 476 | 20240403 | 120400 | 1481959000 | 3720 | 3720 | 3720 | 3720 | 224 |
| 477 | 20240403 | 120300 | 1481125720 | 3720 | 3730 | 3730 | 3720 | 90 |
| 478 | 20240403 | 120200 | 1480790420 | 3715 | 3720 | 3720 | 3715 | 1422 |
| 479 | 20240403 | 120100 | 1475507190 | 3715 | 3715 | 3715 | 3715 | 135 |
| 480 | 20240403 | 120000 | 1475005665 | 3715 | 3715 | 3715 | 3715 | 1302 |
| 481 | 20240403 | 115900 | 1470168735 | 3715 | 3715 | 3715 | 3715 | 0 |
| 482 | 20240403 | 115800 | 1470168735 | 3715 | 3715 | 3715 | 3715 | 0 |
| 483 | 20240403 | 115700 | 1470168735 | 3715 | 3725 | 3725 | 3715 | 722 |
| 484 | 20240403 | 115600 | 1467486485 | 3720 | 3720 | 3725 | 3715 | 1143 |
| 485 | 20240403 | 115500 | 1463237400 | 3725 | 3740 | 3740 | 3725 | 9901 |
| 486 | 20240403 | 115400 | 1426321140 | 3745 | 3750 | 3750 | 3740 | 8782 |
| 487 | 20240403 | 115300 | 1393440160 | 3750 | 3750 | 3750 | 3750 | 0 |
| 488 | 20240403 | 115200 | 1393440160 | 3750 | 3750 | 3750 | 3750 | 1 |
| 489 | 20240403 | 115100 | 1393436410 | 3750 | 3760 | 3760 | 3750 | 2 |
| 490 | 20240403 | 115000 | 1393428900 | 3750 | 3750 | 3750 | 3750 | 0 |
| 491 | 20240403 | 114900 | 1393428900 | 3750 | 3760 | 3760 | 3750 | 551 |
| 492 | 20240403 | 114800 | 1391362640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 493 | 20240403 | 114700 | 1391362640 | 3750 | 3750 | 3750 | 3750 | 49 |
| 494 | 20240403 | 114600 | 1391178890 | 3750 | 3750 | 3750 | 3750 | 1 |
| 495 | 20240403 | 114500 | 1391175140 | 3755 | 3760 | 3760 | 3750 | 844 |
| 496 | 20240403 | 114400 | 1388008430 | 3755 | 3755 | 3755 | 3755 | 3985 |
| 497 | 20240403 | 114300 | 1373044755 | 3755 | 3760 | 3760 | 3755 | 165 |
| 498 | 20240403 | 114200 | 1372424480 | 3760 | 3760 | 3760 | 3760 | 483 |
| 499 | 20240403 | 114100 | 1370608400 | 3755 | 3755 | 3755 | 3755 | 0 |
| 500 | 20240403 | 114000 | 1370608400 | 3755 | 3755 | 3755 | 3755 | 0 |
| 501 | 20240403 | 113900 | 1370608400 | 3755 | 3755 | 3755 | 3755 | 0 |
| 502 | 20240403 | 113800 | 1370608400 | 3755 | 3755 | 3755 | 3755 | 0 |
| 503 | 20240403 | 113700 | 1370608400 | 3755 | 3755 | 3755 | 3755 | 5 |
| 504 | 20240403 | 113600 | 1370589625 | 3755 | 3755 | 3755 | 3755 | 62 |
| 505 | 20240403 | 113500 | 1370356815 | 3755 | 3755 | 3755 | 3755 | 0 |
| 506 | 20240403 | 113400 | 1370356815 | 3755 | 3755 | 3755 | 3755 | 60 |
| 507 | 20240403 | 113300 | 1370131515 | 3755 | 3760 | 3760 | 3755 | 600 |
| 508 | 20240403 | 113200 | 1367877765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 509 | 20240403 | 113100 | 1367877765 | 3755 | 3760 | 3760 | 3755 | 620 |
| 510 | 20240403 | 113000 | 1365547465 | 3755 | 3760 | 3760 | 3755 | 2980 |
| 511 | 20240403 | 112900 | 1354357315 | 3760 | 3775 | 3775 | 3760 | 1232 |
| 512 | 20240403 | 112800 | 1349724770 | 3765 | 3760 | 3765 | 3760 | 82 |
| 513 | 20240403 | 112700 | 1349416410 | 3765 | 3765 | 3765 | 3765 | 0 |
| 514 | 20240403 | 112600 | 1349416410 | 3765 | 3765 | 3765 | 3765 | 0 |
| 515 | 20240403 | 112500 | 1349416410 | 3765 | 3760 | 3765 | 3760 | 79 |
| 516 | 20240403 | 112400 | 1349119360 | 3755 | 3760 | 3760 | 3755 | 4426 |
| 517 | 20240403 | 112300 | 1332479565 | 3765 | 3780 | 3780 | 3765 | 703 |
| 518 | 20240403 | 112200 | 1329832695 | 3780 | 3780 | 3780 | 3780 | 0 |
| 519 | 20240403 | 112100 | 1329832695 | 3780 | 3780 | 3780 | 3780 | 0 |
| 520 | 20240403 | 112000 | 1329832695 | 3780 | 3780 | 3780 | 3780 | 0 |
| 521 | 20240403 | 111900 | 1329832695 | 3780 | 3775 | 3780 | 3775 | 1322 |
| 522 | 20240403 | 111800 | 1324837700 | 3775 | 3765 | 3775 | 3765 | 21 |
| 523 | 20240403 | 111700 | 1324758625 | 3765 | 3765 | 3765 | 3765 | 70 |
| 524 | 20240403 | 111600 | 1324495075 | 3765 | 3770 | 3770 | 3765 | 1724 |
| 525 | 20240403 | 111500 | 1318002805 | 3770 | 3770 | 3770 | 3770 | 0 |
| 526 | 20240403 | 111400 | 1318002805 | 3770 | 3770 | 3770 | 3770 | 50 |
| 527 | 20240403 | 111300 | 1317814305 | 3765 | 3765 | 3765 | 3765 | 49 |
| 528 | 20240403 | 111200 | 1317629820 | 3765 | 3765 | 3765 | 3765 | 51 |
| 529 | 20240403 | 111100 | 1317437805 | 3765 | 3765 | 3765 | 3765 | 300 |
| 530 | 20240403 | 111000 | 1316308305 | 3765 | 3765 | 3765 | 3765 | 688 |
| 531 | 20240403 | 110900 | 1313717985 | 3765 | 3765 | 3765 | 3765 | 230 |
| 532 | 20240403 | 110800 | 1312852035 | 3765 | 3765 | 3765 | 3760 | 4028 |
| 533 | 20240403 | 110700 | 1297706550 | 3765 | 3765 | 3765 | 3765 | 31 |
| 534 | 20240403 | 110600 | 1297589835 | 3765 | 3765 | 3765 | 3765 | 73 |
| 535 | 20240403 | 110500 | 1297314990 | 3760 | 3765 | 3765 | 3760 | 103 |
| 536 | 20240403 | 110400 | 1296927210 | 3765 | 3765 | 3765 | 3765 | 130 |
| 537 | 20240403 | 110300 | 1296437760 | 3765 | 3765 | 3765 | 3760 | 560 |
| 538 | 20240403 | 110200 | 1294330215 | 3765 | 3775 | 3775 | 3765 | 6365 |
| 539 | 20240403 | 110100 | 1270331085 | 3780 | 3780 | 3780 | 3780 | 0 |
| 540 | 20240403 | 110000 | 1270331085 | 3780 | 3785 | 3785 | 3780 | 4611 |
| 541 | 20240403 | 105900 | 1252896260 | 3785 | 3785 | 3785 | 3785 | 10 |
| 542 | 20240403 | 105800 | 1252858410 | 3785 | 3785 | 3785 | 3785 | 806 |
| 543 | 20240403 | 105700 | 1249807700 | 3785 | 3785 | 3785 | 3785 | 0 |
| 544 | 20240403 | 105600 | 1249807700 | 3785 | 3785 | 3785 | 3785 | 0 |
| 545 | 20240403 | 105500 | 1249807700 | 3785 | 3785 | 3785 | 3785 | 220 |
| 546 | 20240403 | 105400 | 1248975000 | 3785 | 3785 | 3785 | 3785 | 107 |
| 547 | 20240403 | 105300 | 1248570005 | 3785 | 3790 | 3790 | 3785 | 647 |
| 548 | 20240403 | 105200 | 1246120030 | 3790 | 3795 | 3795 | 3790 | 36 |
| 549 | 20240403 | 105100 | 1245983435 | 3805 | 3805 | 3805 | 3805 | 0 |
| 550 | 20240403 | 105000 | 1245983435 | 3805 | 3805 | 3805 | 3805 | 1 |
| 551 | 20240403 | 104900 | 1245979630 | 3785 | 3785 | 3785 | 3785 | 0 |
| 552 | 20240403 | 104800 | 1245979630 | 3785 | 3790 | 3790 | 3785 | 1450 |
| 553 | 20240403 | 104700 | 1240490570 | 3805 | 3805 | 3805 | 3805 | 0 |
| 554 | 20240403 | 104600 | 1240490570 | 3805 | 3805 | 3805 | 3805 | 0 |
| 555 | 20240403 | 104500 | 1240490570 | 3805 | 3805 | 3805 | 3805 | 5 |
| 556 | 20240403 | 104400 | 1240471545 | 3805 | 3790 | 3805 | 3790 | 80 |
| 557 | 20240403 | 104300 | 1240168225 | 3785 | 3795 | 3795 | 3785 | 44 |
| 558 | 20240403 | 104200 | 1240001435 | 3790 | 3790 | 3790 | 3790 | 0 |
| 559 | 20240403 | 104100 | 1240001435 | 3790 | 3795 | 3795 | 3790 | 1502 |
| 560 | 20240403 | 104000 | 1234306120 | 3800 | 3800 | 3800 | 3800 | 301 |
| 561 | 20240403 | 103900 | 1233162320 | 3810 | 3810 | 3810 | 3810 | 10 |
| 562 | 20240403 | 103800 | 1233124220 | 3810 | 3810 | 3810 | 3810 | 0 |
| 563 | 20240403 | 103700 | 1233124220 | 3810 | 3810 | 3810 | 3810 | 204 |
| 564 | 20240403 | 103600 | 1232346980 | 3795 | 3795 | 3795 | 3795 | 212 |
| 565 | 20240403 | 103500 | 1231542440 | 3810 | 3795 | 3810 | 3795 | 684 |
| 566 | 20240403 | 103400 | 1228942715 | 3795 | 3795 | 3795 | 3795 | 2445 |
| 567 | 20240403 | 103300 | 1219663940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 568 | 20240403 | 103200 | 1219663940 | 3795 | 3800 | 3800 | 3795 | 1213 |
| 569 | 20240403 | 103100 | 1215057370 | 3825 | 3825 | 3825 | 3825 | 0 |
| 570 | 20240403 | 103000 | 1215057370 | 3825 | 3825 | 3825 | 3825 | 0 |
| 571 | 20240403 | 102900 | 1215057370 | 3825 | 3815 | 3825 | 3815 | 303 |
| 572 | 20240403 | 102800 | 1213900425 | 3825 | 3825 | 3825 | 3825 | 0 |
| 573 | 20240403 | 102700 | 1213900425 | 3825 | 3825 | 3825 | 3825 | 6 |
| 574 | 20240403 | 102600 | 1213877475 | 3825 | 3825 | 3825 | 3825 | 3 |
| 575 | 20240403 | 102500 | 1213866000 | 3795 | 3830 | 3830 | 3795 | 1055 |
| 576 | 20240403 | 102400 | 1209853825 | 3830 | 3830 | 3830 | 3830 | 190 |
| 577 | 20240403 | 102300 | 1209126125 | 3830 | 3830 | 3830 | 3830 | 2060 |
| 578 | 20240403 | 102200 | 1201236325 | 3835 | 3830 | 3835 | 3830 | 2803 |
| 579 | 20240403 | 102100 | 1190500820 | 3830 | 3825 | 3830 | 3805 | 1390 |
| 580 | 20240403 | 102000 | 1185177920 | 3825 | 3825 | 3825 | 3825 | 21 |
| 581 | 20240403 | 101900 | 1185097595 | 3820 | 3815 | 3820 | 3815 | 552 |
| 582 | 20240403 | 101800 | 1182989020 | 3815 | 3815 | 3815 | 3815 | 45 |
| 583 | 20240403 | 101700 | 1182817345 | 3815 | 3815 | 3815 | 3800 | 214 |
| 584 | 20240403 | 101600 | 1182001535 | 3815 | 3815 | 3815 | 3815 | 0 |
| 585 | 20240403 | 101500 | 1182001535 | 3815 | 3800 | 3815 | 3800 | 1158 |
| 586 | 20240403 | 101400 | 1177599870 | 3800 | 3800 | 3800 | 3800 | 515 |
| 587 | 20240403 | 101300 | 1175642870 | 3800 | 3800 | 3800 | 3800 | 34 |
| 588 | 20240403 | 101200 | 1175513670 | 3775 | 3800 | 3800 | 3775 | 1326 |
| 589 | 20240403 | 101100 | 1170475495 | 3800 | 3770 | 3800 | 3765 | 5148 |
| 590 | 20240403 | 101000 | 1150950700 | 3765 | 3765 | 3765 | 3765 | 0 |
| 591 | 20240403 | 100900 | 1150950700 | 3765 | 3765 | 3765 | 3765 | 381 |
| 592 | 20240403 | 100800 | 1149516235 | 3765 | 3770 | 3770 | 3765 | 1020 |
| 593 | 20240403 | 100700 | 1145674070 | 3775 | 3775 | 3775 | 3775 | 11 |
| 594 | 20240403 | 100600 | 1145632545 | 3770 | 3775 | 3775 | 3770 | 1000 |
| 595 | 20240403 | 100500 | 1141862265 | 3775 | 3780 | 3780 | 3775 | 332 |
| 596 | 20240403 | 100400 | 1140608915 | 3780 | 3780 | 3780 | 3780 | 42 |
| 597 | 20240403 | 100300 | 1140450155 | 3785 | 3785 | 3785 | 3785 | 0 |
| 598 | 20240403 | 100200 | 1140450155 | 3785 | 3785 | 3785 | 3785 | 1 |
| 599 | 20240403 | 100100 | 1140446370 | 3770 | 3780 | 3785 | 3770 | 1903 |
| 600 | 20240403 | 100000 | 1133267730 | 3785 | 3785 | 3785 | 3785 | 187 |
| 601 | 20240403 | 095900 | 1132559935 | 3785 | 3770 | 3785 | 3770 | 323 |
| 602 | 20240403 | 095800 | 1131341055 | 3770 | 3770 | 3770 | 3770 | 330 |
| 603 | 20240403 | 095700 | 1130096955 | 3770 | 3770 | 3770 | 3770 | 258 |
| 604 | 20240403 | 095600 | 1129124295 | 3775 | 3775 | 3775 | 3775 | 6 |
| 605 | 20240403 | 095500 | 1129101645 | 3775 | 3775 | 3775 | 3765 | 1950 |
| 606 | 20240403 | 095400 | 1121758360 | 3775 | 3780 | 3780 | 3770 | 3730 |
| 607 | 20240403 | 095300 | 1107682435 | 3785 | 3780 | 3785 | 3775 | 1227 |
| 608 | 20240403 | 095200 | 1103046365 | 3780 | 3785 | 3785 | 3780 | 886 |
| 609 | 20240403 | 095100 | 1099694245 | 3790 | 3785 | 3790 | 3785 | 736 |
| 610 | 20240403 | 095000 | 1096905345 | 3780 | 3780 | 3780 | 3780 | 0 |
| 611 | 20240403 | 094900 | 1096905345 | 3780 | 3780 | 3780 | 3780 | 50 |
| 612 | 20240403 | 094800 | 1096716345 | 3780 | 3785 | 3785 | 3780 | 3660 |
| 613 | 20240403 | 094700 | 1082877535 | 3780 | 3780 | 3790 | 3780 | 391 |
| 614 | 20240403 | 094600 | 1081399240 | 3795 | 3790 | 3795 | 3785 | 1315 |
| 615 | 20240403 | 094500 | 1076421430 | 3800 | 3785 | 3800 | 3780 | 1477 |
| 616 | 20240403 | 094400 | 1070831360 | 3785 | 3785 | 3785 | 3785 | 497 |
| 617 | 20240403 | 094300 | 1068950215 | 3785 | 3785 | 3785 | 3780 | 2117 |
| 618 | 20240403 | 094200 | 1060939870 | 3785 | 3795 | 3795 | 3785 | 4627 |
| 619 | 20240403 | 094100 | 1043415370 | 3795 | 3805 | 3805 | 3795 | 64 |
| 620 | 20240403 | 094000 | 1043172480 | 3810 | 3810 | 3810 | 3810 | 10 |
| 621 | 20240403 | 093900 | 1043134380 | 3810 | 3790 | 3810 | 3785 | 709 |
| 622 | 20240403 | 093800 | 1040448635 | 3790 | 3805 | 3805 | 3790 | 4434 |
| 623 | 20240403 | 093700 | 1023604945 | 3810 | 3820 | 3820 | 3810 | 3444 |
| 624 | 20240403 | 093600 | 1010471060 | 3820 | 3820 | 3820 | 3820 | 903 |
| 625 | 20240403 | 093500 | 1007021600 | 3820 | 3825 | 3840 | 3820 | 492 |
| 626 | 20240403 | 093400 | 1005138485 | 3825 | 3820 | 3825 | 3820 | 102 |
| 627 | 20240403 | 093300 | 1004748345 | 3820 | 3825 | 3840 | 3820 | 2816 |
| 628 | 20240403 | 093200 | 993988315 | 3825 | 3825 | 3825 | 3825 | 3 |
| 629 | 20240403 | 093100 | 993976840 | 3825 | 3835 | 3840 | 3825 | 3008 |
| 630 | 20240403 | 093000 | 982452640 | 3835 | 3820 | 3835 | 3815 | 1157 |
| 631 | 20240403 | 092900 | 978024235 | 3815 | 3815 | 3815 | 3810 | 3786 |
| 632 | 20240403 | 092800 | 963591985 | 3815 | 3815 | 3825 | 3815 | 153 |
| 633 | 20240403 | 092700 | 963008200 | 3815 | 3810 | 3815 | 3810 | 1623 |
| 634 | 20240403 | 092600 | 956821615 | 3815 | 3815 | 3815 | 3805 | 2448 |
| 635 | 20240403 | 092500 | 947495165 | 3815 | 3835 | 3835 | 3815 | 4729 |
| 636 | 20240403 | 092400 | 929414800 | 3840 | 3840 | 3840 | 3840 | 633 |
| 637 | 20240403 | 092300 | 926984080 | 3840 | 3830 | 3840 | 3830 | 1019 |
| 638 | 20240403 | 092200 | 923076015 | 3830 | 3815 | 3830 | 3815 | 1275 |
| 639 | 20240403 | 092100 | 918194870 | 3810 | 3810 | 3825 | 3810 | 740 |
| 640 | 20240403 | 092000 | 915372565 | 3810 | 3840 | 3845 | 3810 | 9988 |
| 641 | 20240403 | 091900 | 877183225 | 3840 | 3845 | 3845 | 3840 | 436 |
| 642 | 20240403 | 091800 | 875508815 | 3845 | 3845 | 3845 | 3845 | 4441 |
| 643 | 20240403 | 091700 | 858433170 | 3850 | 3865 | 3865 | 3825 | 10268 |
| 644 | 20240403 | 091600 | 819082075 | 3845 | 3850 | 3865 | 3840 | 8905 |
| 645 | 20240403 | 091500 | 784779880 | 3850 | 3845 | 3855 | 3845 | 1917 |
| 646 | 20240403 | 091400 | 777399365 | 3845 | 3855 | 3855 | 3845 | 4461 |
| 647 | 20240403 | 091300 | 760226400 | 3855 | 3865 | 3865 | 3855 | 2504 |
| 648 | 20240403 | 091200 | 750557535 | 3870 | 3890 | 3895 | 3865 | 7165 |
| 649 | 20240403 | 091100 | 722795440 | 3895 | 3890 | 3900 | 3890 | 3669 |
| 650 | 20240403 | 091000 | 708506555 | 3890 | 3895 | 3895 | 3880 | 6019 |
| 651 | 20240403 | 090900 | 685136100 | 3895 | 3870 | 3900 | 3870 | 3614 |
| 652 | 20240403 | 090800 | 671064665 | 3870 | 3905 | 3905 | 3870 | 5298 |
| 653 | 20240403 | 090700 | 650471955 | 3890 | 3915 | 3915 | 3890 | 10943 |
| 654 | 20240403 | 090600 | 607782075 | 3910 | 3940 | 3945 | 3905 | 19374 |
| 655 | 20240403 | 090500 | 531621675 | 3945 | 3900 | 3950 | 3875 | 42274 |
| 656 | 20240403 | 090400 | 365521555 | 3895 | 3905 | 3915 | 3870 | 16178 |
| 657 | 20240403 | 090300 | 302461120 | 3910 | 3830 | 3910 | 3830 | 16539 |
| 658 | 20240403 | 090200 | 238373165 | 3825 | 3845 | 3855 | 3820 | 2764 |
| 659 | 20240403 | 090100 | 227749095 | 3850 | 3865 | 3870 | 3825 | 10485 |
| 660 | 20240403 | 090000 | 187383185 | 3865 | 3920 | 3925 | 3865 | 46050 |