34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 202900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 3 | 20240405 | 202800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20240405 | 202700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20240405 | 202600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20240405 | 202500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20240405 | 202400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20240405 | 202300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20240405 | 202200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20240405 | 202100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20240405 | 202000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20240405 | 201900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20240405 | 201800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20240405 | 201700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20240405 | 201600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20240405 | 201500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20240405 | 201400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20240405 | 201300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20240405 | 201200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20240405 | 201100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20240405 | 201000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20240405 | 200900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20240405 | 200800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20240405 | 200700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20240405 | 200600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20240405 | 200500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20240405 | 200400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20240405 | 200300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20240405 | 200200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20240405 | 200100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20240405 | 200000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20240405 | 195900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 33 | 20240405 | 195800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20240405 | 195700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20240405 | 195600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20240405 | 195500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20240405 | 195400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20240405 | 195300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20240405 | 195200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20240405 | 195100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20240405 | 195000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20240405 | 194900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20240405 | 194800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20240405 | 194700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20240405 | 194600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20240405 | 194500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20240405 | 194400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20240405 | 194300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20240405 | 194200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20240405 | 194100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20240405 | 194000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20240405 | 193900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20240405 | 193800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20240405 | 193700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20240405 | 193600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20240405 | 193500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20240405 | 193400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20240405 | 193300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20240405 | 193200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20240405 | 193100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20240405 | 193000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20240405 | 192900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 63 | 20240405 | 192800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20240405 | 192700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20240405 | 192600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20240405 | 192500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20240405 | 192400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20240405 | 192300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20240405 | 192200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20240405 | 192100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20240405 | 192000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20240405 | 191900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20240405 | 191800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20240405 | 191700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20240405 | 191600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20240405 | 191500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20240405 | 191400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20240405 | 191300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20240405 | 191200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20240405 | 191100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20240405 | 191000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20240405 | 190900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20240405 | 190800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20240405 | 190700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20240405 | 190600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20240405 | 190500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20240405 | 190400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20240405 | 190300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20240405 | 190200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20240405 | 190100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20240405 | 190000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20240405 | 185900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 93 | 20240405 | 185800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20240405 | 185700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20240405 | 185600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20240405 | 185500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20240405 | 185400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20240405 | 185300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20240405 | 185200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20240405 | 185100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20240405 | 185000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20240405 | 184900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20240405 | 184800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20240405 | 184700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20240405 | 184600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20240405 | 184500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20240405 | 184400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20240405 | 184300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20240405 | 184200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20240405 | 184100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20240405 | 184000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20240405 | 183900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20240405 | 183800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20240405 | 183700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20240405 | 183600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20240405 | 183500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20240405 | 183400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20240405 | 183300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20240405 | 183200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20240405 | 183100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20240405 | 183000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20240405 | 182900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 123 | 20240405 | 182800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20240405 | 182700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20240405 | 182600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20240405 | 182500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20240405 | 182400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20240405 | 182300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20240405 | 182200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20240405 | 182100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20240405 | 182000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20240405 | 181900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20240405 | 181800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20240405 | 181700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20240405 | 181600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20240405 | 181500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20240405 | 181400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20240405 | 181300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20240405 | 181200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20240405 | 181100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20240405 | 181000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20240405 | 180900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20240405 | 180800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20240405 | 180700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20240405 | 180600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20240405 | 180500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20240405 | 180400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20240405 | 180300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20240405 | 180200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20240405 | 180100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20240405 | 180000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20240405 | 175900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 153 | 20240405 | 175800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20240405 | 175700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20240405 | 175600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20240405 | 175500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20240405 | 175400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20240405 | 175300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20240405 | 175200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20240405 | 175100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20240405 | 175000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20240405 | 174900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20240405 | 174800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20240405 | 174700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20240405 | 174600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20240405 | 174500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20240405 | 174400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20240405 | 174300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20240405 | 174200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20240405 | 174100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20240405 | 174000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20240405 | 173900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20240405 | 173800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20240405 | 173700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20240405 | 173600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20240405 | 173500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20240405 | 173400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20240405 | 173300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20240405 | 173200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20240405 | 173100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20240405 | 173000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20240405 | 172900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 183 | 20240405 | 172800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20240405 | 172700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20240405 | 172600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20240405 | 172500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20240405 | 172400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20240405 | 172300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20240405 | 172200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20240405 | 172100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20240405 | 172000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20240405 | 171900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20240405 | 171800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20240405 | 171700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20240405 | 171600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20240405 | 171500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20240405 | 171400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20240405 | 171300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20240405 | 171200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20240405 | 171100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20240405 | 171000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20240405 | 170900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20240405 | 170800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20240405 | 170700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20240405 | 170600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20240405 | 170500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20240405 | 170400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20240405 | 170300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20240405 | 170200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20240405 | 170100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20240405 | 170000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20240405 | 165900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 213 | 20240405 | 165800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20240405 | 165700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20240405 | 165600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20240405 | 165500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20240405 | 165400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20240405 | 165300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20240405 | 165200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20240405 | 165100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20240405 | 165000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20240405 | 164900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20240405 | 164800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20240405 | 164700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20240405 | 164600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20240405 | 164500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20240405 | 164400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20240405 | 164300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20240405 | 164200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20240405 | 164100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20240405 | 164000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20240405 | 163900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20240405 | 163800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20240405 | 163700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20240405 | 163600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20240405 | 163500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20240405 | 163400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 238 | 20240405 | 163300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 239 | 20240405 | 163200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 240 | 20240405 | 163100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 241 | 20240405 | 163000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 242 | 20240405 | 162900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 243 | 20240405 | 162800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 244 | 20240405 | 162700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 245 | 20240405 | 162600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 246 | 20240405 | 162500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 247 | 20240405 | 162400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 248 | 20240405 | 162300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 249 | 20240405 | 162200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 250 | 20240405 | 162100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 251 | 20240405 | 162000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 252 | 20240405 | 161900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 253 | 20240405 | 161800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 254 | 20240405 | 161700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 255 | 20240405 | 161600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 256 | 20240405 | 161500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 257 | 20240405 | 161400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 258 | 20240405 | 161300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 259 | 20240405 | 161200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 260 | 20240405 | 161100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 261 | 20240405 | 161000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 262 | 20240405 | 160900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 263 | 20240405 | 160800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 264 | 20240405 | 160700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 265 | 20240405 | 160600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 266 | 20240405 | 160500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 267 | 20240405 | 160400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 268 | 20240405 | 160300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 269 | 20240405 | 160200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 270 | 20240405 | 160100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 271 | 20240405 | 160000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 272 | 20240405 | 155900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 273 | 20240405 | 155800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 274 | 20240405 | 155700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 275 | 20240405 | 155600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 276 | 20240405 | 155500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 277 | 20240405 | 155400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 278 | 20240405 | 155300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 279 | 20240405 | 155200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 280 | 20240405 | 155100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 281 | 20240405 | 155000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 282 | 20240405 | 154900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 283 | 20240405 | 154800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 284 | 20240405 | 154700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 285 | 20240405 | 154600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 286 | 20240405 | 154500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 287 | 20240405 | 154400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 288 | 20240405 | 154300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 289 | 20240405 | 154200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 290 | 20240405 | 154100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 291 | 20240405 | 154000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 292 | 20240405 | 153900 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 293 | 20240405 | 153800 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 294 | 20240405 | 153700 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 295 | 20240405 | 153600 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 296 | 20240405 | 153500 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 297 | 20240405 | 153400 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 298 | 20240405 | 153300 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 299 | 20240405 | 153200 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 300 | 20240405 | 153100 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 0 |
| 301 | 20240405 | 153000 | 1727169620 | 3725 | 3725 | 3725 | 3725 | 14211 |
| 302 | 20240405 | 152900 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 303 | 20240405 | 152800 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 304 | 20240405 | 152700 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 305 | 20240405 | 152600 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 306 | 20240405 | 152500 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 307 | 20240405 | 152400 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 308 | 20240405 | 152300 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 309 | 20240405 | 152200 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 310 | 20240405 | 152100 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 311 | 20240405 | 152000 | 1674233645 | 3725 | 3725 | 3725 | 3725 | 0 |
| 312 | 20240405 | 151900 | 1674233645 | 3725 | 3720 | 3730 | 3710 | 7279 |
| 313 | 20240405 | 151800 | 1647110200 | 3720 | 3710 | 3730 | 3710 | 4057 |
| 314 | 20240405 | 151700 | 1632032240 | 3710 | 3700 | 3710 | 3700 | 9366 |
| 315 | 20240405 | 151600 | 1597329050 | 3705 | 3695 | 3705 | 3685 | 4329 |
| 316 | 20240405 | 151500 | 1581312285 | 3700 | 3680 | 3700 | 3675 | 9094 |
| 317 | 20240405 | 151400 | 1547699380 | 3685 | 3680 | 3685 | 3675 | 2369 |
| 318 | 20240405 | 151300 | 1538971715 | 3680 | 3690 | 3690 | 3680 | 935 |
| 319 | 20240405 | 151200 | 1535530555 | 3695 | 3685 | 3695 | 3685 | 7560 |
| 320 | 20240405 | 151100 | 1507636665 | 3670 | 3670 | 3675 | 3670 | 2650 |
| 321 | 20240405 | 151000 | 1497906165 | 3675 | 3695 | 3695 | 3675 | 643 |
| 322 | 20240405 | 150900 | 1495543000 | 3675 | 3675 | 3675 | 3675 | 400 |
| 323 | 20240405 | 150800 | 1494073000 | 3675 | 3695 | 3695 | 3670 | 1044 |
| 324 | 20240405 | 150700 | 1490234550 | 3700 | 3700 | 3700 | 3695 | 2002 |
| 325 | 20240405 | 150600 | 1482828450 | 3700 | 3680 | 3705 | 3660 | 13321 |
| 326 | 20240405 | 150500 | 1433616630 | 3695 | 3685 | 3700 | 3680 | 13237 |
| 327 | 20240405 | 150400 | 1384720775 | 3685 | 3665 | 3685 | 3665 | 11059 |
| 328 | 20240405 | 150300 | 1344108065 | 3665 | 3665 | 3670 | 3665 | 2567 |
| 329 | 20240405 | 150200 | 1334699760 | 3665 | 3650 | 3665 | 3650 | 6922 |
| 330 | 20240405 | 150100 | 1309380840 | 3640 | 3645 | 3645 | 3640 | 150 |
| 331 | 20240405 | 150000 | 1308834340 | 3640 | 3640 | 3640 | 3640 | 947 |
| 332 | 20240405 | 145900 | 1305387260 | 3640 | 3640 | 3640 | 3640 | 1135 |
| 333 | 20240405 | 145800 | 1301255860 | 3640 | 3640 | 3640 | 3640 | 1030 |
| 334 | 20240405 | 145700 | 1297506660 | 3640 | 3645 | 3650 | 3640 | 5559 |
| 335 | 20240405 | 145600 | 1277268960 | 3640 | 3650 | 3650 | 3640 | 1732 |
| 336 | 20240405 | 145500 | 1270955820 | 3650 | 3650 | 3650 | 3650 | 0 |
| 337 | 20240405 | 145400 | 1270955820 | 3650 | 3650 | 3650 | 3650 | 99 |
| 338 | 20240405 | 145300 | 1270594470 | 3650 | 3650 | 3650 | 3650 | 51 |
| 339 | 20240405 | 145200 | 1270408320 | 3655 | 3655 | 3655 | 3655 | 25 |
| 340 | 20240405 | 145100 | 1270316945 | 3650 | 3650 | 3650 | 3645 | 217 |
| 341 | 20240405 | 145000 | 1269525130 | 3650 | 3650 | 3650 | 3645 | 375 |
| 342 | 20240405 | 144900 | 1268156605 | 3655 | 3650 | 3655 | 3645 | 1181 |
| 343 | 20240405 | 144800 | 1263845920 | 3650 | 3650 | 3650 | 3645 | 66 |
| 344 | 20240405 | 144700 | 1263605035 | 3645 | 3645 | 3645 | 3640 | 1449 |
| 345 | 20240405 | 144600 | 1258323435 | 3640 | 3640 | 3645 | 3640 | 301 |
| 346 | 20240405 | 144500 | 1257226780 | 3640 | 3650 | 3650 | 3640 | 341 |
| 347 | 20240405 | 144400 | 1255984760 | 3650 | 3650 | 3650 | 3650 | 710 |
| 348 | 20240405 | 144300 | 1253393260 | 3640 | 3640 | 3645 | 3640 | 704 |
| 349 | 20240405 | 144200 | 1250830140 | 3640 | 3660 | 3660 | 3640 | 9382 |
| 350 | 20240405 | 144100 | 1216585405 | 3655 | 3655 | 3655 | 3655 | 1181 |
| 351 | 20240405 | 144000 | 1212268850 | 3655 | 3650 | 3655 | 3650 | 710 |
| 352 | 20240405 | 143900 | 1209677300 | 3650 | 3650 | 3650 | 3650 | 10 |
| 353 | 20240405 | 143800 | 1209640800 | 3655 | 3655 | 3655 | 3650 | 152 |
| 354 | 20240405 | 143700 | 1209085495 | 3650 | 3650 | 3650 | 3650 | 4 |
| 355 | 20240405 | 143600 | 1209070895 | 3650 | 3650 | 3655 | 3650 | 868 |
| 356 | 20240405 | 143500 | 1205902690 | 3655 | 3655 | 3655 | 3655 | 1 |
| 357 | 20240405 | 143400 | 1205899035 | 3650 | 3650 | 3650 | 3650 | 57 |
| 358 | 20240405 | 143300 | 1205690985 | 3650 | 3650 | 3650 | 3650 | 90 |
| 359 | 20240405 | 143200 | 1205362485 | 3650 | 3650 | 3650 | 3650 | 34 |
| 360 | 20240405 | 143100 | 1205238385 | 3650 | 3650 | 3655 | 3650 | 748 |
| 361 | 20240405 | 143000 | 1202508180 | 3650 | 3655 | 3655 | 3650 | 720 |
| 362 | 20240405 | 142900 | 1199876680 | 3655 | 3660 | 3660 | 3655 | 152 |
| 363 | 20240405 | 142800 | 1199320365 | 3655 | 3660 | 3660 | 3655 | 2246 |
| 364 | 20240405 | 142700 | 1191110720 | 3655 | 3660 | 3660 | 3655 | 1299 |
| 365 | 20240405 | 142600 | 1186362870 | 3655 | 3655 | 3660 | 3655 | 5835 |
| 366 | 20240405 | 142500 | 1165011685 | 3655 | 3655 | 3660 | 3650 | 1589 |
| 367 | 20240405 | 142400 | 1159203990 | 3650 | 3650 | 3650 | 3650 | 0 |
| 368 | 20240405 | 142300 | 1159203990 | 3650 | 3655 | 3655 | 3650 | 259 |
| 369 | 20240405 | 142200 | 1158257420 | 3655 | 3660 | 3660 | 3655 | 734 |
| 370 | 20240405 | 142100 | 1155574145 | 3655 | 3655 | 3655 | 3655 | 1777 |
| 371 | 20240405 | 142000 | 1149079210 | 3655 | 3650 | 3655 | 3650 | 1285 |
| 372 | 20240405 | 141900 | 1144388955 | 3650 | 3650 | 3650 | 3650 | 0 |
| 373 | 20240405 | 141800 | 1144388955 | 3650 | 3650 | 3650 | 3650 | 210 |
| 374 | 20240405 | 141700 | 1143622455 | 3645 | 3655 | 3660 | 3645 | 2061 |
| 375 | 20240405 | 141600 | 1136103755 | 3660 | 3655 | 3660 | 3655 | 3253 |
| 376 | 20240405 | 141500 | 1124213485 | 3655 | 3655 | 3655 | 3655 | 2053 |
| 377 | 20240405 | 141400 | 1116709770 | 3655 | 3650 | 3655 | 3650 | 940 |
| 378 | 20240405 | 141300 | 1113276800 | 3655 | 3640 | 3655 | 3640 | 123 |
| 379 | 20240405 | 141200 | 1112828715 | 3650 | 3650 | 3650 | 3645 | 2321 |
| 380 | 20240405 | 141100 | 1104364315 | 3650 | 3645 | 3650 | 3645 | 129 |
| 381 | 20240405 | 141000 | 1103893965 | 3650 | 3650 | 3650 | 3650 | 93 |
| 382 | 20240405 | 140900 | 1103554515 | 3655 | 3650 | 3655 | 3650 | 2012 |
| 383 | 20240405 | 140800 | 1096205190 | 3650 | 3635 | 3650 | 3635 | 98 |
| 384 | 20240405 | 140700 | 1095848095 | 3635 | 3645 | 3645 | 3635 | 421 |
| 385 | 20240405 | 140600 | 1094313560 | 3650 | 3650 | 3650 | 3650 | 510 |
| 386 | 20240405 | 140500 | 1092452060 | 3650 | 3640 | 3650 | 3640 | 183 |
| 387 | 20240405 | 140400 | 1091785380 | 3645 | 3630 | 3645 | 3630 | 1894 |
| 388 | 20240405 | 140300 | 1084905960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 389 | 20240405 | 140200 | 1084905960 | 3650 | 3645 | 3650 | 3645 | 319 |
| 390 | 20240405 | 140100 | 1083741635 | 3630 | 3650 | 3650 | 3630 | 9500 |
| 391 | 20240405 | 140000 | 1049195720 | 3645 | 3645 | 3650 | 3645 | 1386 |
| 392 | 20240405 | 135900 | 1044143675 | 3645 | 3630 | 3645 | 3630 | 2496 |
| 393 | 20240405 | 135800 | 1035066750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 394 | 20240405 | 135700 | 1035066750 | 3630 | 3635 | 3635 | 3630 | 1413 |
| 395 | 20240405 | 135600 | 1029935820 | 3635 | 3630 | 3635 | 3630 | 1282 |
| 396 | 20240405 | 135500 | 1025277975 | 3630 | 3630 | 3630 | 3625 | 883 |
| 397 | 20240405 | 135400 | 1022074300 | 3635 | 3625 | 3635 | 3625 | 4505 |
| 398 | 20240405 | 135300 | 1005702805 | 3625 | 3620 | 3625 | 3620 | 824 |
| 399 | 20240405 | 135200 | 1002717505 | 3610 | 3610 | 3610 | 3610 | 5 |
| 400 | 20240405 | 135100 | 1002699455 | 3610 | 3605 | 3625 | 3605 | 1147 |
| 401 | 20240405 | 135000 | 998552355 | 3605 | 3615 | 3615 | 3605 | 21 |
| 402 | 20240405 | 134900 | 998476450 | 3615 | 3610 | 3615 | 3610 | 515 |
| 403 | 20240405 | 134800 | 996617105 | 3610 | 3610 | 3610 | 3610 | 1887 |
| 404 | 20240405 | 134700 | 989805035 | 3610 | 3610 | 3610 | 3610 | 1 |
| 405 | 20240405 | 134600 | 989801425 | 3595 | 3595 | 3595 | 3595 | 1930 |
| 406 | 20240405 | 134500 | 982863075 | 3595 | 3595 | 3595 | 3595 | 180 |
| 407 | 20240405 | 134400 | 982215975 | 3595 | 3595 | 3595 | 3595 | 0 |
| 408 | 20240405 | 134300 | 982215975 | 3595 | 3595 | 3595 | 3595 | 0 |
| 409 | 20240405 | 134200 | 982215975 | 3595 | 3610 | 3610 | 3595 | 482 |
| 410 | 20240405 | 134100 | 980483170 | 3595 | 3595 | 3600 | 3590 | 4064 |
| 411 | 20240405 | 134000 | 965871670 | 3595 | 3600 | 3600 | 3595 | 938 |
| 412 | 20240405 | 133900 | 962499505 | 3600 | 3600 | 3600 | 3600 | 16 |
| 413 | 20240405 | 133800 | 962441905 | 3595 | 3595 | 3595 | 3595 | 92 |
| 414 | 20240405 | 133700 | 962111165 | 3610 | 3600 | 3610 | 3595 | 1005 |
| 415 | 20240405 | 133600 | 958496535 | 3600 | 3600 | 3610 | 3600 | 295 |
| 416 | 20240405 | 133500 | 957434455 | 3600 | 3605 | 3605 | 3600 | 1643 |
| 417 | 20240405 | 133400 | 951519315 | 3600 | 3610 | 3610 | 3600 | 335 |
| 418 | 20240405 | 133300 | 950310565 | 3610 | 3610 | 3610 | 3610 | 0 |
| 419 | 20240405 | 133200 | 950310565 | 3610 | 3610 | 3610 | 3610 | 10 |
| 420 | 20240405 | 133100 | 950274465 | 3610 | 3610 | 3610 | 3610 | 0 |
| 421 | 20240405 | 133000 | 950274465 | 3610 | 3610 | 3610 | 3610 | 276 |
| 422 | 20240405 | 132900 | 949278105 | 3600 | 3610 | 3610 | 3600 | 601 |
| 423 | 20240405 | 132800 | 947113735 | 3610 | 3605 | 3610 | 3605 | 104 |
| 424 | 20240405 | 132700 | 946738810 | 3605 | 3605 | 3605 | 3605 | 0 |
| 425 | 20240405 | 132600 | 946738810 | 3605 | 3605 | 3605 | 3605 | 30 |
| 426 | 20240405 | 132500 | 946630660 | 3605 | 3600 | 3605 | 3600 | 33 |
| 427 | 20240405 | 132400 | 946511710 | 3600 | 3600 | 3600 | 3600 | 15 |
| 428 | 20240405 | 132300 | 946457710 | 3605 | 3605 | 3605 | 3605 | 4 |
| 429 | 20240405 | 132200 | 946443290 | 3600 | 3600 | 3600 | 3600 | 2 |
| 430 | 20240405 | 132100 | 946436090 | 3600 | 3600 | 3600 | 3600 | 67 |
| 431 | 20240405 | 132000 | 946194890 | 3600 | 3605 | 3605 | 3600 | 4380 |
| 432 | 20240405 | 131900 | 930426885 | 3605 | 3605 | 3605 | 3605 | 33 |
| 433 | 20240405 | 131800 | 930307920 | 3605 | 3605 | 3605 | 3605 | 0 |
| 434 | 20240405 | 131700 | 930307920 | 3605 | 3605 | 3605 | 3605 | 0 |
| 435 | 20240405 | 131600 | 930307920 | 3605 | 3605 | 3605 | 3605 | 1 |
| 436 | 20240405 | 131500 | 930304315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 437 | 20240405 | 131400 | 930304315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 438 | 20240405 | 131300 | 930304315 | 3600 | 3605 | 3605 | 3600 | 1337 |
| 439 | 20240405 | 131200 | 925490360 | 3605 | 3605 | 3605 | 3605 | 282 |
| 440 | 20240405 | 131100 | 924473750 | 3610 | 3610 | 3610 | 3610 | 29 |
| 441 | 20240405 | 131000 | 924369060 | 3610 | 3605 | 3610 | 3600 | 150 |
| 442 | 20240405 | 130900 | 923827855 | 3610 | 3610 | 3610 | 3610 | 2 |
| 443 | 20240405 | 130800 | 923820635 | 3610 | 3610 | 3610 | 3610 | 5 |
| 444 | 20240405 | 130700 | 923802585 | 3605 | 3610 | 3610 | 3605 | 707 |
| 445 | 20240405 | 130600 | 921250715 | 3615 | 3615 | 3615 | 3615 | 217 |
| 446 | 20240405 | 130500 | 920466260 | 3620 | 3620 | 3620 | 3620 | 1632 |
| 447 | 20240405 | 130400 | 914558420 | 3620 | 3620 | 3620 | 3620 | 150 |
| 448 | 20240405 | 130300 | 914015420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 449 | 20240405 | 130200 | 914015420 | 3625 | 3620 | 3625 | 3620 | 122 |
| 450 | 20240405 | 130100 | 913573270 | 3620 | 3620 | 3620 | 3620 | 162 |
| 451 | 20240405 | 130000 | 912986830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 452 | 20240405 | 125900 | 912986830 | 3625 | 3625 | 3625 | 3620 | 51 |
| 453 | 20240405 | 125800 | 912802195 | 3630 | 3630 | 3630 | 3625 | 2373 |
| 454 | 20240405 | 125700 | 904199540 | 3630 | 3630 | 3630 | 3630 | 1 |
| 455 | 20240405 | 125600 | 904195910 | 3630 | 3625 | 3630 | 3625 | 417 |
| 456 | 20240405 | 125500 | 902682300 | 3625 | 3625 | 3625 | 3625 | 51 |
| 457 | 20240405 | 125400 | 902497425 | 3625 | 3625 | 3625 | 3625 | 882 |
| 458 | 20240405 | 125300 | 899300175 | 3625 | 3630 | 3630 | 3625 | 1497 |
| 459 | 20240405 | 125200 | 893873545 | 3635 | 3630 | 3635 | 3630 | 472 |
| 460 | 20240405 | 125100 | 892159010 | 3630 | 3625 | 3630 | 3625 | 21 |
| 461 | 20240405 | 125000 | 892082880 | 3630 | 3630 | 3630 | 3630 | 110 |
| 462 | 20240405 | 124900 | 891683580 | 3620 | 3620 | 3620 | 3620 | 0 |
| 463 | 20240405 | 124800 | 891683580 | 3620 | 3630 | 3630 | 3620 | 644 |
| 464 | 20240405 | 124700 | 889346760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 465 | 20240405 | 124600 | 889346760 | 3635 | 3595 | 3635 | 3595 | 8627 |
| 466 | 20240405 | 124500 | 858075465 | 3595 | 3595 | 3595 | 3595 | 0 |
| 467 | 20240405 | 124400 | 858075465 | 3595 | 3605 | 3610 | 3595 | 1634 |
| 468 | 20240405 | 124300 | 852182895 | 3605 | 3595 | 3605 | 3595 | 1721 |
| 469 | 20240405 | 124200 | 845990600 | 3590 | 3590 | 3590 | 3590 | 75 |
| 470 | 20240405 | 124100 | 845721350 | 3595 | 3595 | 3595 | 3595 | 320 |
| 471 | 20240405 | 124000 | 844570950 | 3600 | 3600 | 3600 | 3600 | 1 |
| 472 | 20240405 | 123900 | 844567350 | 3595 | 3595 | 3595 | 3595 | 0 |
| 473 | 20240405 | 123800 | 844567350 | 3595 | 3595 | 3595 | 3595 | 3 |
| 474 | 20240405 | 123700 | 844556565 | 3600 | 3600 | 3600 | 3600 | 1 |
| 475 | 20240405 | 123600 | 844552965 | 3595 | 3595 | 3595 | 3595 | 511 |
| 476 | 20240405 | 123500 | 842715920 | 3600 | 3600 | 3600 | 3600 | 0 |
| 477 | 20240405 | 123400 | 842715920 | 3600 | 3600 | 3600 | 3600 | 0 |
| 478 | 20240405 | 123300 | 842715920 | 3600 | 3600 | 3600 | 3600 | 0 |
| 479 | 20240405 | 123200 | 842715920 | 3600 | 3595 | 3600 | 3595 | 22 |
| 480 | 20240405 | 123100 | 842636730 | 3600 | 3600 | 3600 | 3600 | 0 |
| 481 | 20240405 | 123000 | 842636730 | 3600 | 3600 | 3600 | 3600 | 220 |
| 482 | 20240405 | 122900 | 841844730 | 3600 | 3600 | 3600 | 3600 | 105 |
| 483 | 20240405 | 122800 | 841466730 | 3590 | 3590 | 3590 | 3590 | 0 |
| 484 | 20240405 | 122700 | 841466730 | 3590 | 3590 | 3590 | 3590 | 31 |
| 485 | 20240405 | 122600 | 841355440 | 3590 | 3590 | 3590 | 3590 | 419 |
| 486 | 20240405 | 122500 | 839851230 | 3600 | 3600 | 3600 | 3600 | 250 |
| 487 | 20240405 | 122400 | 838951230 | 3600 | 3600 | 3600 | 3600 | 0 |
| 488 | 20240405 | 122300 | 838951230 | 3600 | 3600 | 3600 | 3600 | 1 |
| 489 | 20240405 | 122200 | 838947630 | 3600 | 3600 | 3600 | 3600 | 0 |
| 490 | 20240405 | 122100 | 838947630 | 3600 | 3600 | 3600 | 3600 | 0 |
| 491 | 20240405 | 122000 | 838947630 | 3600 | 3600 | 3600 | 3600 | 0 |
| 492 | 20240405 | 121900 | 838947630 | 3600 | 3600 | 3600 | 3600 | 40 |
| 493 | 20240405 | 121800 | 838803630 | 3600 | 3600 | 3600 | 3600 | 65 |
| 494 | 20240405 | 121700 | 838569630 | 3600 | 3600 | 3600 | 3600 | 7 |
| 495 | 20240405 | 121600 | 838544430 | 3605 | 3605 | 3605 | 3605 | 200 |
| 496 | 20240405 | 121500 | 837823430 | 3605 | 3600 | 3605 | 3600 | 150 |
| 497 | 20240405 | 121400 | 837282710 | 3585 | 3605 | 3605 | 3585 | 26 |
| 498 | 20240405 | 121300 | 837189020 | 3605 | 3590 | 3605 | 3590 | 50 |
| 499 | 20240405 | 121200 | 837009505 | 3590 | 3605 | 3605 | 3590 | 462 |
| 500 | 20240405 | 121100 | 835344010 | 3590 | 3590 | 3590 | 3590 | 10 |
| 501 | 20240405 | 121000 | 835308110 | 3585 | 3585 | 3585 | 3585 | 291 |
| 502 | 20240405 | 120900 | 834264875 | 3605 | 3585 | 3605 | 3585 | 571 |
| 503 | 20240405 | 120800 | 832217820 | 3585 | 3585 | 3585 | 3585 | 3 |
| 504 | 20240405 | 120700 | 832207065 | 3610 | 3610 | 3610 | 3610 | 0 |
| 505 | 20240405 | 120600 | 832207065 | 3610 | 3610 | 3610 | 3610 | 0 |
| 506 | 20240405 | 120500 | 832207065 | 3610 | 3610 | 3610 | 3610 | 0 |
| 507 | 20240405 | 120400 | 832207065 | 3610 | 3610 | 3610 | 3610 | 1 |
| 508 | 20240405 | 120300 | 832203455 | 3580 | 3580 | 3580 | 3580 | 121 |
| 509 | 20240405 | 120200 | 831770275 | 3610 | 3610 | 3610 | 3610 | 2 |
| 510 | 20240405 | 120100 | 831763055 | 3580 | 3585 | 3610 | 3580 | 20 |
| 511 | 20240405 | 120000 | 831691160 | 3585 | 3570 | 3585 | 3570 | 2147 |
| 512 | 20240405 | 115900 | 823994355 | 3570 | 3570 | 3585 | 3570 | 1014 |
| 513 | 20240405 | 115800 | 820359225 | 3585 | 3570 | 3585 | 3570 | 1702 |
| 514 | 20240405 | 115700 | 814283055 | 3570 | 3570 | 3585 | 3570 | 57 |
| 515 | 20240405 | 115600 | 814078785 | 3570 | 3570 | 3570 | 3570 | 5 |
| 516 | 20240405 | 115500 | 814060935 | 3570 | 3575 | 3575 | 3570 | 5 |
| 517 | 20240405 | 115400 | 814043075 | 3570 | 3570 | 3585 | 3570 | 2003 |
| 518 | 20240405 | 115300 | 806892350 | 3570 | 3570 | 3585 | 3570 | 1322 |
| 519 | 20240405 | 115200 | 802171985 | 3570 | 3585 | 3585 | 3570 | 204 |
| 520 | 20240405 | 115100 | 801440705 | 3570 | 3575 | 3575 | 3570 | 205 |
| 521 | 20240405 | 115000 | 800707860 | 3570 | 3575 | 3575 | 3570 | 671 |
| 522 | 20240405 | 114900 | 798309435 | 3580 | 3585 | 3585 | 3580 | 2487 |
| 523 | 20240405 | 114800 | 789399945 | 3585 | 3585 | 3600 | 3585 | 11 |
| 524 | 20240405 | 114700 | 789360495 | 3585 | 3585 | 3600 | 3585 | 376 |
| 525 | 20240405 | 114600 | 788011715 | 3585 | 3590 | 3590 | 3585 | 229 |
| 526 | 20240405 | 114500 | 787190070 | 3590 | 3590 | 3590 | 3585 | 404 |
| 527 | 20240405 | 114400 | 785739745 | 3590 | 3595 | 3595 | 3590 | 19 |
| 528 | 20240405 | 114300 | 785671525 | 3590 | 3590 | 3590 | 3590 | 117 |
| 529 | 20240405 | 114200 | 785251495 | 3590 | 3595 | 3595 | 3590 | 16 |
| 530 | 20240405 | 114100 | 785194040 | 3590 | 3590 | 3590 | 3590 | 17 |
| 531 | 20240405 | 114000 | 785133010 | 3600 | 3590 | 3600 | 3590 | 119 |
| 532 | 20240405 | 113900 | 784704750 | 3590 | 3590 | 3600 | 3590 | 26 |
| 533 | 20240405 | 113800 | 784611250 | 3590 | 3590 | 3590 | 3585 | 12 |
| 534 | 20240405 | 113700 | 784568185 | 3600 | 3590 | 3600 | 3590 | 161 |
| 535 | 20240405 | 113600 | 783988675 | 3590 | 3585 | 3590 | 3585 | 295 |
| 536 | 20240405 | 113500 | 782930945 | 3585 | 3590 | 3590 | 3585 | 144 |
| 537 | 20240405 | 113400 | 782413990 | 3600 | 3590 | 3600 | 3590 | 313 |
| 538 | 20240405 | 113300 | 781290310 | 3590 | 3590 | 3600 | 3590 | 18 |
| 539 | 20240405 | 113200 | 781225680 | 3590 | 3590 | 3590 | 3590 | 8 |
| 540 | 20240405 | 113100 | 781196960 | 3590 | 3590 | 3610 | 3590 | 219 |
| 541 | 20240405 | 113000 | 780408990 | 3590 | 3600 | 3600 | 3590 | 288 |
| 542 | 20240405 | 112900 | 779374090 | 3600 | 3600 | 3600 | 3600 | 0 |
| 543 | 20240405 | 112800 | 779374090 | 3600 | 3600 | 3600 | 3600 | 0 |
| 544 | 20240405 | 112700 | 779374090 | 3600 | 3585 | 3600 | 3585 | 560 |
| 545 | 20240405 | 112600 | 777361385 | 3585 | 3585 | 3585 | 3585 | 127 |
| 546 | 20240405 | 112500 | 776906090 | 3585 | 3585 | 3585 | 3585 | 314 |
| 547 | 20240405 | 112400 | 775780400 | 3585 | 3590 | 3590 | 3585 | 539 |
| 548 | 20240405 | 112300 | 773847530 | 3590 | 3590 | 3590 | 3590 | 2158 |
| 549 | 20240405 | 112200 | 766100310 | 3600 | 3590 | 3600 | 3590 | 677 |
| 550 | 20240405 | 112100 | 763667100 | 3600 | 3585 | 3600 | 3585 | 418 |
| 551 | 20240405 | 112000 | 762166725 | 3585 | 3590 | 3590 | 3585 | 72 |
| 552 | 20240405 | 111900 | 761908530 | 3590 | 3600 | 3600 | 3590 | 979 |
| 553 | 20240405 | 111800 | 758393820 | 3600 | 3590 | 3600 | 3590 | 536 |
| 554 | 20240405 | 111700 | 756469460 | 3600 | 3610 | 3610 | 3595 | 891 |
| 555 | 20240405 | 111600 | 753264855 | 3605 | 3615 | 3620 | 3605 | 411 |
| 556 | 20240405 | 111500 | 751780675 | 3620 | 3610 | 3620 | 3610 | 1027 |
| 557 | 20240405 | 111400 | 748063285 | 3600 | 3600 | 3620 | 3600 | 295 |
| 558 | 20240405 | 111300 | 746996085 | 3600 | 3610 | 3610 | 3600 | 231 |
| 559 | 20240405 | 111200 | 746162975 | 3610 | 3610 | 3610 | 3610 | 330 |
| 560 | 20240405 | 111100 | 744971675 | 3610 | 3615 | 3620 | 3610 | 1568 |
| 561 | 20240405 | 111000 | 739310190 | 3610 | 3590 | 3615 | 3590 | 2677 |
| 562 | 20240405 | 110900 | 729661680 | 3590 | 3570 | 3590 | 3570 | 3706 |
| 563 | 20240405 | 110800 | 716375875 | 3570 | 3570 | 3570 | 3570 | 1331 |
| 564 | 20240405 | 110700 | 711624205 | 3565 | 3565 | 3565 | 3565 | 31 |
| 565 | 20240405 | 110600 | 711513690 | 3565 | 3565 | 3565 | 3565 | 832 |
| 566 | 20240405 | 110500 | 708547610 | 3565 | 3585 | 3585 | 3565 | 6226 |
| 567 | 20240405 | 110400 | 686300850 | 3585 | 3590 | 3590 | 3585 | 31 |
| 568 | 20240405 | 110300 | 686189685 | 3590 | 3590 | 3590 | 3590 | 0 |
| 569 | 20240405 | 110200 | 686189685 | 3590 | 3590 | 3590 | 3590 | 3 |
| 570 | 20240405 | 110100 | 686178915 | 3590 | 3575 | 3590 | 3575 | 42 |
| 571 | 20240405 | 110000 | 686028615 | 3575 | 3580 | 3580 | 3575 | 731 |
| 572 | 20240405 | 105900 | 683415215 | 3580 | 3580 | 3580 | 3580 | 200 |
| 573 | 20240405 | 105800 | 682699215 | 3565 | 3585 | 3585 | 3565 | 5144 |
| 574 | 20240405 | 105700 | 664322725 | 3595 | 3595 | 3595 | 3595 | 8 |
| 575 | 20240405 | 105600 | 664293965 | 3595 | 3600 | 3605 | 3595 | 5 |
| 576 | 20240405 | 105500 | 664275970 | 3600 | 3600 | 3600 | 3600 | 30 |
| 577 | 20240405 | 105400 | 664167970 | 3600 | 3600 | 3600 | 3600 | 2 |
| 578 | 20240405 | 105300 | 664160770 | 3610 | 3610 | 3610 | 3610 | 94 |
| 579 | 20240405 | 105200 | 663821430 | 3615 | 3620 | 3620 | 3615 | 938 |
| 580 | 20240405 | 105100 | 660427175 | 3620 | 3620 | 3620 | 3610 | 2254 |
| 581 | 20240405 | 105000 | 652267965 | 3620 | 3620 | 3620 | 3615 | 640 |
| 582 | 20240405 | 104900 | 649951515 | 3610 | 3615 | 3620 | 3610 | 1036 |
| 583 | 20240405 | 104800 | 646203570 | 3620 | 3610 | 3620 | 3610 | 756 |
| 584 | 20240405 | 104700 | 643470830 | 3615 | 3615 | 3615 | 3610 | 899 |
| 585 | 20240405 | 104600 | 640220950 | 3610 | 3590 | 3610 | 3590 | 3601 |
| 586 | 20240405 | 104500 | 627267730 | 3590 | 3590 | 3590 | 3590 | 500 |
| 587 | 20240405 | 104400 | 625472730 | 3590 | 3590 | 3590 | 3590 | 2410 |
| 588 | 20240405 | 104300 | 616820830 | 3580 | 3580 | 3590 | 3580 | 791 |
| 589 | 20240405 | 104200 | 613987650 | 3575 | 3590 | 3590 | 3575 | 520 |
| 590 | 20240405 | 104100 | 612125880 | 3590 | 3590 | 3590 | 3590 | 100 |
| 591 | 20240405 | 104000 | 611766880 | 3590 | 3590 | 3590 | 3590 | 1 |
| 592 | 20240405 | 103900 | 611763290 | 3575 | 3575 | 3575 | 3575 | 0 |
| 593 | 20240405 | 103800 | 611763290 | 3575 | 3575 | 3575 | 3575 | 1181 |
| 594 | 20240405 | 103700 | 607541215 | 3590 | 3570 | 3590 | 3570 | 6 |
| 595 | 20240405 | 103600 | 607519695 | 3585 | 3580 | 3585 | 3570 | 4987 |
| 596 | 20240405 | 103500 | 589662735 | 3585 | 3585 | 3585 | 3585 | 201 |
| 597 | 20240405 | 103400 | 588942150 | 3585 | 3570 | 3585 | 3565 | 1125 |
| 598 | 20240405 | 103300 | 584928835 | 3570 | 3570 | 3570 | 3570 | 500 |
| 599 | 20240405 | 103200 | 583143835 | 3570 | 3575 | 3575 | 3570 | 759 |
| 600 | 20240405 | 103100 | 580434055 | 3570 | 3575 | 3575 | 3570 | 40 |
| 601 | 20240405 | 103000 | 580291095 | 3575 | 3575 | 3575 | 3575 | 70 |
| 602 | 20240405 | 102900 | 580040845 | 3575 | 3575 | 3575 | 3570 | 1361 |
| 603 | 20240405 | 102800 | 575180275 | 3575 | 3575 | 3575 | 3575 | 60 |
| 604 | 20240405 | 102700 | 574965775 | 3585 | 3570 | 3585 | 3570 | 502 |
| 605 | 20240405 | 102600 | 573169105 | 3570 | 3585 | 3585 | 3570 | 423 |
| 606 | 20240405 | 102500 | 571658980 | 3590 | 3590 | 3590 | 3590 | 0 |
| 607 | 20240405 | 102400 | 571658980 | 3590 | 3555 | 3590 | 3555 | 1370 |
| 608 | 20240405 | 102300 | 566764410 | 3550 | 3550 | 3555 | 3550 | 414 |
| 609 | 20240405 | 102200 | 565294660 | 3550 | 3550 | 3550 | 3550 | 428 |
| 610 | 20240405 | 102100 | 563775260 | 3550 | 3550 | 3550 | 3550 | 104 |
| 611 | 20240405 | 102000 | 563406060 | 3550 | 3550 | 3555 | 3550 | 13 |
| 612 | 20240405 | 101900 | 563359905 | 3555 | 3550 | 3555 | 3550 | 38 |
| 613 | 20240405 | 101800 | 563224855 | 3545 | 3545 | 3555 | 3545 | 328 |
| 614 | 20240405 | 101700 | 562060490 | 3545 | 3550 | 3550 | 3545 | 1200 |
| 615 | 20240405 | 101600 | 557800510 | 3555 | 3550 | 3555 | 3550 | 271 |
| 616 | 20240405 | 101500 | 556838310 | 3555 | 3555 | 3555 | 3555 | 100 |
| 617 | 20240405 | 101400 | 556482810 | 3555 | 3565 | 3565 | 3555 | 1504 |
| 618 | 20240405 | 101300 | 551134675 | 3565 | 3575 | 3575 | 3565 | 69 |
| 619 | 20240405 | 101200 | 550888390 | 3575 | 3575 | 3575 | 3575 | 5 |
| 620 | 20240405 | 101100 | 550870515 | 3575 | 3565 | 3575 | 3565 | 26 |
| 621 | 20240405 | 101000 | 550777725 | 3555 | 3565 | 3565 | 3555 | 1412 |
| 622 | 20240405 | 100900 | 545749325 | 3565 | 3565 | 3565 | 3560 | 6210 |
| 623 | 20240405 | 100800 | 523621665 | 3570 | 3575 | 3575 | 3570 | 165 |
| 624 | 20240405 | 100700 | 523032380 | 3575 | 3565 | 3575 | 3565 | 34 |
| 625 | 20240405 | 100600 | 522911160 | 3565 | 3565 | 3575 | 3565 | 569 |
| 626 | 20240405 | 100500 | 520881205 | 3570 | 3575 | 3575 | 3570 | 955 |
| 627 | 20240405 | 100400 | 517470010 | 3595 | 3575 | 3595 | 3575 | 580 |
| 628 | 20240405 | 100300 | 515396490 | 3575 | 3585 | 3585 | 3575 | 2791 |
| 629 | 20240405 | 100200 | 505407045 | 3585 | 3585 | 3585 | 3585 | 530 |
| 630 | 20240405 | 100100 | 503506995 | 3585 | 3590 | 3605 | 3585 | 862 |
| 631 | 20240405 | 100000 | 500414355 | 3600 | 3595 | 3600 | 3590 | 1590 |
| 632 | 20240405 | 095900 | 494704820 | 3595 | 3595 | 3600 | 3595 | 458 |
| 633 | 20240405 | 095800 | 493057810 | 3605 | 3605 | 3605 | 3595 | 314 |
| 634 | 20240405 | 095700 | 491926940 | 3605 | 3600 | 3610 | 3595 | 149 |
| 635 | 20240405 | 095600 | 491391085 | 3610 | 3595 | 3610 | 3595 | 1006 |
| 636 | 20240405 | 095500 | 487774475 | 3600 | 3615 | 3615 | 3600 | 2600 |
| 637 | 20240405 | 095400 | 478414325 | 3605 | 3625 | 3625 | 3605 | 4102 |
| 638 | 20240405 | 095300 | 463609480 | 3630 | 3625 | 3630 | 3625 | 550 |
| 639 | 20240405 | 095200 | 461615035 | 3625 | 3625 | 3625 | 3615 | 465 |
| 640 | 20240405 | 095100 | 459931910 | 3610 | 3610 | 3610 | 3610 | 139 |
| 641 | 20240405 | 095000 | 459430120 | 3630 | 3610 | 3630 | 3610 | 4162 |
| 642 | 20240405 | 094900 | 444354520 | 3610 | 3610 | 3610 | 3605 | 3445 |
| 643 | 20240405 | 094800 | 431924070 | 3610 | 3615 | 3615 | 3610 | 853 |
| 644 | 20240405 | 094700 | 428843240 | 3610 | 3615 | 3615 | 3610 | 211 |
| 645 | 20240405 | 094600 | 428081025 | 3615 | 3610 | 3620 | 3610 | 1759 |
| 646 | 20240405 | 094500 | 421715915 | 3610 | 3605 | 3615 | 3605 | 1612 |
| 647 | 20240405 | 094400 | 415888985 | 3605 | 3610 | 3610 | 3600 | 1216 |
| 648 | 20240405 | 094300 | 411504810 | 3605 | 3605 | 3605 | 3605 | 476 |
| 649 | 20240405 | 094200 | 409788830 | 3605 | 3615 | 3620 | 3605 | 1321 |
| 650 | 20240405 | 094100 | 405018620 | 3605 | 3595 | 3605 | 3595 | 1153 |
| 651 | 20240405 | 094000 | 400865935 | 3600 | 3595 | 3600 | 3595 | 720 |
| 652 | 20240405 | 093900 | 398277360 | 3595 | 3595 | 3595 | 3590 | 143 |
| 653 | 20240405 | 093800 | 397763280 | 3595 | 3595 | 3595 | 3595 | 1 |
| 654 | 20240405 | 093700 | 397759685 | 3585 | 3585 | 3585 | 3585 | 4737 |
| 655 | 20240405 | 093600 | 380777540 | 3585 | 3585 | 3585 | 3585 | 400 |
| 656 | 20240405 | 093500 | 379343540 | 3585 | 3590 | 3590 | 3585 | 687 |
| 657 | 20240405 | 093400 | 376879995 | 3585 | 3585 | 3585 | 3585 | 0 |
| 658 | 20240405 | 093300 | 376879995 | 3585 | 3585 | 3590 | 3585 | 3963 |
| 659 | 20240405 | 093200 | 362652895 | 3585 | 3590 | 3590 | 3585 | 322 |
| 660 | 20240405 | 093100 | 361496920 | 3590 | 3590 | 3590 | 3585 | 652 |
| 661 | 20240405 | 093000 | 359157140 | 3590 | 3585 | 3595 | 3585 | 195 |
| 662 | 20240405 | 092900 | 358456190 | 3585 | 3585 | 3595 | 3585 | 566 |
| 663 | 20240405 | 092800 | 356423050 | 3595 | 3590 | 3595 | 3580 | 2824 |
| 664 | 20240405 | 092700 | 346279810 | 3590 | 3595 | 3595 | 3590 | 57 |
| 665 | 20240405 | 092600 | 346075175 | 3595 | 3580 | 3595 | 3580 | 412 |
| 666 | 20240405 | 092500 | 344596915 | 3585 | 3590 | 3600 | 3580 | 1610 |
| 667 | 20240405 | 092400 | 338814455 | 3585 | 3580 | 3585 | 3580 | 1068 |
| 668 | 20240405 | 092300 | 334987055 | 3580 | 3580 | 3585 | 3565 | 220 |
| 669 | 20240405 | 092200 | 334199010 | 3580 | 3580 | 3580 | 3560 | 525 |
| 670 | 20240405 | 092100 | 332323010 | 3580 | 3560 | 3580 | 3560 | 784 |
| 671 | 20240405 | 092000 | 329523530 | 3560 | 3560 | 3560 | 3560 | 13 |
| 672 | 20240405 | 091900 | 329477250 | 3560 | 3555 | 3560 | 3555 | 96 |
| 673 | 20240405 | 091800 | 329135695 | 3555 | 3580 | 3580 | 3550 | 1818 |
| 674 | 20240405 | 091700 | 322677230 | 3585 | 3555 | 3585 | 3550 | 4660 |
| 675 | 20240405 | 091600 | 306112530 | 3550 | 3560 | 3560 | 3550 | 2582 |
| 676 | 20240405 | 091500 | 296928465 | 3560 | 3540 | 3560 | 3540 | 5273 |
| 677 | 20240405 | 091400 | 278247800 | 3540 | 3555 | 3555 | 3540 | 2857 |
| 678 | 20240405 | 091300 | 268113720 | 3550 | 3550 | 3570 | 3550 | 1336 |
| 679 | 20240405 | 091200 | 263361780 | 3570 | 3575 | 3595 | 3570 | 2420 |
| 680 | 20240405 | 091100 | 254717370 | 3575 | 3575 | 3585 | 3570 | 1459 |
| 681 | 20240405 | 091000 | 249493325 | 3570 | 3545 | 3570 | 3545 | 2438 |
| 682 | 20240405 | 090900 | 240820435 | 3545 | 3580 | 3580 | 3545 | 6175 |
| 683 | 20240405 | 090800 | 218839460 | 3580 | 3590 | 3590 | 3575 | 1119 |
| 684 | 20240405 | 090700 | 214829975 | 3590 | 3585 | 3600 | 3585 | 351 |
| 685 | 20240405 | 090600 | 213571370 | 3585 | 3570 | 3585 | 3565 | 1092 |
| 686 | 20240405 | 090500 | 209670795 | 3565 | 3585 | 3585 | 3565 | 3197 |
| 687 | 20240405 | 090400 | 198257255 | 3585 | 3610 | 3610 | 3565 | 4018 |
| 688 | 20240405 | 090300 | 183802385 | 3605 | 3575 | 3605 | 3570 | 7659 |
| 689 | 20240405 | 090200 | 156334200 | 3575 | 3540 | 3575 | 3535 | 5039 |
| 690 | 20240405 | 090100 | 138426465 | 3540 | 3535 | 3545 | 3525 | 11637 |
| 691 | 20240405 | 090000 | 97324245 | 3525 | 3565 | 3580 | 3525 | 26664 |