29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 6064 |
| 3 | 20240411 | 184100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 4 | 20240411 | 184000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 5 | 20240411 | 183900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 6 | 20240411 | 183800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 7 | 20240411 | 183700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 8 | 20240411 | 183600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 9 | 20240411 | 183500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 10 | 20240411 | 183400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 11 | 20240411 | 183300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 12 | 20240411 | 183200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 13 | 20240411 | 183100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 14 | 20240411 | 183000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 15 | 20240411 | 182900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 16 | 20240411 | 182800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 17 | 20240411 | 182700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 18 | 20240411 | 182600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 19 | 20240411 | 182500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 20 | 20240411 | 182400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 21 | 20240411 | 182300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 22 | 20240411 | 182200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 23 | 20240411 | 182100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 24 | 20240411 | 182000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 25 | 20240411 | 181900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 26 | 20240411 | 181800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 27 | 20240411 | 181700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 28 | 20240411 | 181600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 29 | 20240411 | 181500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 30 | 20240411 | 181400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 31 | 20240411 | 181300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 32 | 20240411 | 181200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 6064 |
| 33 | 20240411 | 181100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 34 | 20240411 | 181000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 35 | 20240411 | 180900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 36 | 20240411 | 180800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 37 | 20240411 | 180700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 38 | 20240411 | 180600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 39 | 20240411 | 180500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 40 | 20240411 | 180400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 41 | 20240411 | 180300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 42 | 20240411 | 180200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 43 | 20240411 | 180100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 44 | 20240411 | 180000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 45 | 20240411 | 175900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 46 | 20240411 | 175800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 47 | 20240411 | 175700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 48 | 20240411 | 175600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 49 | 20240411 | 175500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 50 | 20240411 | 175400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 51 | 20240411 | 175300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 52 | 20240411 | 175200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 53 | 20240411 | 175100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 54 | 20240411 | 175000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 55 | 20240411 | 174900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 56 | 20240411 | 174800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 57 | 20240411 | 174700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 58 | 20240411 | 174600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 59 | 20240411 | 174500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 60 | 20240411 | 174400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 61 | 20240411 | 174300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 62 | 20240411 | 174200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 6064 |
| 63 | 20240411 | 174100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 64 | 20240411 | 174000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 65 | 20240411 | 173900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 66 | 20240411 | 173800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 67 | 20240411 | 173700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 68 | 20240411 | 173600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 69 | 20240411 | 173500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 70 | 20240411 | 173400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 71 | 20240411 | 173300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 72 | 20240411 | 173200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 73 | 20240411 | 173100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 74 | 20240411 | 173000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 75 | 20240411 | 172900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 76 | 20240411 | 172800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 77 | 20240411 | 172700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 78 | 20240411 | 172600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 79 | 20240411 | 172500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 80 | 20240411 | 172400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 81 | 20240411 | 172300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 82 | 20240411 | 172200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 83 | 20240411 | 172100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 84 | 20240411 | 172000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 85 | 20240411 | 171900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 86 | 20240411 | 171800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 87 | 20240411 | 171700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 88 | 20240411 | 171600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 89 | 20240411 | 171500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 90 | 20240411 | 171400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 91 | 20240411 | 171300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 92 | 20240411 | 171200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 6064 |
| 93 | 20240411 | 171100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 94 | 20240411 | 171000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 95 | 20240411 | 170900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 96 | 20240411 | 170800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 97 | 20240411 | 170700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 98 | 20240411 | 170600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 99 | 20240411 | 170500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 100 | 20240411 | 170400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 101 | 20240411 | 170300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 102 | 20240411 | 170200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 103 | 20240411 | 170100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 104 | 20240411 | 170000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 105 | 20240411 | 165900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 106 | 20240411 | 165800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 107 | 20240411 | 165700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 108 | 20240411 | 165600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 109 | 20240411 | 165500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 110 | 20240411 | 165400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 111 | 20240411 | 165300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 112 | 20240411 | 165200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 113 | 20240411 | 165100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 114 | 20240411 | 165000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 115 | 20240411 | 164900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 116 | 20240411 | 164800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 117 | 20240411 | 164700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 118 | 20240411 | 164600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 119 | 20240411 | 164500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 120 | 20240411 | 164400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 121 | 20240411 | 164300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 122 | 20240411 | 164200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 6064 |
| 123 | 20240411 | 164100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 124 | 20240411 | 164000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 125 | 20240411 | 163900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 126 | 20240411 | 163800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 127 | 20240411 | 163700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 128 | 20240411 | 163600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 129 | 20240411 | 163500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 130 | 20240411 | 163400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 131 | 20240411 | 163300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 132 | 20240411 | 163200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 133 | 20240411 | 163100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 134 | 20240411 | 163000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 135 | 20240411 | 162900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 136 | 20240411 | 162800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 137 | 20240411 | 162700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 138 | 20240411 | 162600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 139 | 20240411 | 162500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 140 | 20240411 | 162400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 141 | 20240411 | 162300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 142 | 20240411 | 162200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 143 | 20240411 | 162100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 144 | 20240411 | 162000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 145 | 20240411 | 161900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 146 | 20240411 | 161800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 147 | 20240411 | 161700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 148 | 20240411 | 161600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 149 | 20240411 | 161500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 150 | 20240411 | 161400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 151 | 20240411 | 161300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 152 | 20240411 | 161200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 6064 |
| 153 | 20240411 | 161100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 154 | 20240411 | 161000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 155 | 20240411 | 160900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 156 | 20240411 | 160800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 157 | 20240411 | 160700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 158 | 20240411 | 160600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 159 | 20240411 | 160500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 160 | 20240411 | 160400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 161 | 20240411 | 160300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 162 | 20240411 | 160200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 163 | 20240411 | 160100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 164 | 20240411 | 160000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 165 | 20240411 | 155900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 166 | 20240411 | 155800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 167 | 20240411 | 155700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 168 | 20240411 | 155600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 169 | 20240411 | 155500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 170 | 20240411 | 155400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 171 | 20240411 | 155300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 172 | 20240411 | 155200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 173 | 20240411 | 155100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 174 | 20240411 | 155000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 175 | 20240411 | 154900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 176 | 20240411 | 154800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 177 | 20240411 | 154700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 178 | 20240411 | 154600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 179 | 20240411 | 154500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 180 | 20240411 | 154400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 181 | 20240411 | 154300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 182 | 20240411 | 154200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 6064 |
| 183 | 20240411 | 154100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 184 | 20240411 | 154000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 185 | 20240411 | 153900 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 186 | 20240411 | 153800 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 187 | 20240411 | 153700 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 188 | 20240411 | 153600 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 189 | 20240411 | 153500 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 190 | 20240411 | 153400 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 191 | 20240411 | 153300 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 192 | 20240411 | 153200 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 193 | 20240411 | 153100 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 194 | 20240411 | 153000 | 2242703120 | 7830 | 7830 | 7830 | 7830 | 6064 |
| 195 | 20240411 | 152900 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20240411 | 152800 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20240411 | 152700 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20240411 | 152600 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20240411 | 152500 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20240411 | 152400 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20240411 | 152300 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20240411 | 152200 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20240411 | 152100 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20240411 | 152000 | 2195222000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20240411 | 151900 | 2195222000 | 7850 | 7850 | 7870 | 7850 | 785 |
| 206 | 20240411 | 151800 | 2189053750 | 7860 | 7870 | 7870 | 7850 | 167 |
| 207 | 20240411 | 151700 | 2187740670 | 7850 | 7870 | 7870 | 7850 | 1574 |
| 208 | 20240411 | 151600 | 2175375720 | 7870 | 7880 | 7880 | 7870 | 235 |
| 209 | 20240411 | 151500 | 2173524430 | 7880 | 7880 | 7880 | 7880 | 207 |
| 210 | 20240411 | 151400 | 2171893270 | 7880 | 7890 | 7890 | 7880 | 247 |
| 211 | 20240411 | 151300 | 2169946420 | 7890 | 7880 | 7890 | 7880 | 359 |
| 212 | 20240411 | 151200 | 2167117380 | 7880 | 7860 | 7880 | 7860 | 1765 |
| 213 | 20240411 | 151100 | 2153220030 | 7850 | 7850 | 7870 | 7850 | 2117 |
| 214 | 20240411 | 151000 | 2136585740 | 7830 | 7810 | 7830 | 7810 | 1542 |
| 215 | 20240411 | 150900 | 2124532920 | 7810 | 7800 | 7810 | 7800 | 755 |
| 216 | 20240411 | 150800 | 2118643370 | 7820 | 7810 | 7820 | 7800 | 5799 |
| 217 | 20240411 | 150700 | 2073352980 | 7820 | 7830 | 7830 | 7820 | 820 |
| 218 | 20240411 | 150600 | 2066940480 | 7830 | 7830 | 7830 | 7830 | 0 |
| 219 | 20240411 | 150500 | 2066940480 | 7830 | 7830 | 7830 | 7830 | 143 |
| 220 | 20240411 | 150400 | 2065820790 | 7830 | 7830 | 7830 | 7820 | 525 |
| 221 | 20240411 | 150300 | 2061715160 | 7820 | 7820 | 7820 | 7820 | 728 |
| 222 | 20240411 | 150200 | 2056022200 | 7820 | 7820 | 7820 | 7820 | 278 |
| 223 | 20240411 | 150100 | 2053848240 | 7820 | 7820 | 7850 | 7820 | 185 |
| 224 | 20240411 | 150000 | 2052400860 | 7830 | 7830 | 7830 | 7830 | 11 |
| 225 | 20240411 | 145900 | 2052314730 | 7820 | 7850 | 7850 | 7820 | 3867 |
| 226 | 20240411 | 145800 | 2022020280 | 7860 | 7860 | 7860 | 7860 | 159 |
| 227 | 20240411 | 145700 | 2020770540 | 7860 | 7850 | 7860 | 7850 | 231 |
| 228 | 20240411 | 145600 | 2018955880 | 7850 | 7860 | 7860 | 7850 | 271 |
| 229 | 20240411 | 145500 | 2016828320 | 7860 | 7840 | 7860 | 7840 | 1010 |
| 230 | 20240411 | 145400 | 2008909440 | 7840 | 7840 | 7840 | 7830 | 183 |
| 231 | 20240411 | 145300 | 2007475720 | 7840 | 7840 | 7840 | 7840 | 267 |
| 232 | 20240411 | 145200 | 2005382440 | 7840 | 7840 | 7840 | 7840 | 183 |
| 233 | 20240411 | 145100 | 2003947720 | 7840 | 7840 | 7840 | 7830 | 1215 |
| 234 | 20240411 | 145000 | 1994432120 | 7840 | 7830 | 7840 | 7830 | 548 |
| 235 | 20240411 | 144900 | 1990139680 | 7830 | 7830 | 7830 | 7830 | 111 |
| 236 | 20240411 | 144800 | 1989270550 | 7840 | 7840 | 7840 | 7840 | 500 |
| 237 | 20240411 | 144700 | 1985350550 | 7840 | 7840 | 7840 | 7840 | 6 |
| 238 | 20240411 | 144600 | 1985303510 | 7840 | 7830 | 7840 | 7830 | 69 |
| 239 | 20240411 | 144500 | 1984763230 | 7840 | 7840 | 7840 | 7840 | 36 |
| 240 | 20240411 | 144400 | 1984480990 | 7830 | 7830 | 7830 | 7830 | 482 |
| 241 | 20240411 | 144300 | 1980706930 | 7830 | 7830 | 7830 | 7830 | 281 |
| 242 | 20240411 | 144200 | 1978506700 | 7830 | 7840 | 7840 | 7830 | 176 |
| 243 | 20240411 | 144100 | 1977128610 | 7830 | 7840 | 7840 | 7830 | 2363 |
| 244 | 20240411 | 144000 | 1958611410 | 7850 | 7850 | 7860 | 7850 | 54 |
| 245 | 20240411 | 143900 | 1958187200 | 7850 | 7840 | 7850 | 7840 | 82 |
| 246 | 20240411 | 143800 | 1957544300 | 7840 | 7850 | 7850 | 7840 | 328 |
| 247 | 20240411 | 143700 | 1954969550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 248 | 20240411 | 143600 | 1954969550 | 7850 | 7850 | 7850 | 7850 | 5 |
| 249 | 20240411 | 143500 | 1954930300 | 7850 | 7850 | 7850 | 7850 | 4477 |
| 250 | 20240411 | 143400 | 1919785850 | 7860 | 7860 | 7860 | 7860 | 294 |
| 251 | 20240411 | 143300 | 1917475010 | 7860 | 7860 | 7860 | 7860 | 101 |
| 252 | 20240411 | 143200 | 1916681150 | 7860 | 7860 | 7870 | 7860 | 334 |
| 253 | 20240411 | 143100 | 1914055900 | 7860 | 7860 | 7860 | 7860 | 27 |
| 254 | 20240411 | 143000 | 1913843680 | 7860 | 7860 | 7860 | 7860 | 376 |
| 255 | 20240411 | 142900 | 1910888320 | 7870 | 7870 | 7880 | 7860 | 1657 |
| 256 | 20240411 | 142800 | 1897863890 | 7880 | 7880 | 7880 | 7880 | 5 |
| 257 | 20240411 | 142700 | 1897824490 | 7860 | 7860 | 7860 | 7860 | 0 |
| 258 | 20240411 | 142600 | 1897824490 | 7860 | 7880 | 7880 | 7860 | 178 |
| 259 | 20240411 | 142500 | 1896423850 | 7870 | 7880 | 7880 | 7870 | 42 |
| 260 | 20240411 | 142400 | 1896093300 | 7870 | 7870 | 7870 | 7870 | 143 |
| 261 | 20240411 | 142300 | 1894967890 | 7870 | 7870 | 7870 | 7870 | 15 |
| 262 | 20240411 | 142200 | 1894849840 | 7870 | 7870 | 7870 | 7870 | 4 |
| 263 | 20240411 | 142100 | 1894818360 | 7870 | 7870 | 7870 | 7870 | 10 |
| 264 | 20240411 | 142000 | 1894739660 | 7880 | 7880 | 7880 | 7880 | 39 |
| 265 | 20240411 | 141900 | 1894432340 | 7850 | 7870 | 7880 | 7850 | 4340 |
| 266 | 20240411 | 141800 | 1860332780 | 7880 | 7880 | 7880 | 7880 | 16 |
| 267 | 20240411 | 141700 | 1860206700 | 7880 | 7880 | 7880 | 7880 | 4 |
| 268 | 20240411 | 141600 | 1860175180 | 7870 | 7870 | 7870 | 7870 | 0 |
| 269 | 20240411 | 141500 | 1860175180 | 7870 | 7870 | 7870 | 7870 | 0 |
| 270 | 20240411 | 141400 | 1860175180 | 7870 | 7870 | 7870 | 7870 | 6 |
| 271 | 20240411 | 141300 | 1860127960 | 7870 | 7870 | 7870 | 7870 | 0 |
| 272 | 20240411 | 141200 | 1860127960 | 7870 | 7870 | 7870 | 7870 | 0 |
| 273 | 20240411 | 141100 | 1860127960 | 7870 | 7890 | 7890 | 7870 | 44 |
| 274 | 20240411 | 141000 | 1859780820 | 7900 | 7900 | 7900 | 7900 | 29 |
| 275 | 20240411 | 140900 | 1859551720 | 7860 | 7860 | 7860 | 7860 | 744 |
| 276 | 20240411 | 140800 | 1853703880 | 7870 | 7900 | 7900 | 7870 | 1492 |
| 277 | 20240411 | 140700 | 1841960670 | 7900 | 7900 | 7900 | 7880 | 312 |
| 278 | 20240411 | 140600 | 1839498070 | 7900 | 7870 | 7900 | 7870 | 103 |
| 279 | 20240411 | 140500 | 1838684590 | 7890 | 7890 | 7890 | 7890 | 507 |
| 280 | 20240411 | 140400 | 1834684360 | 7890 | 7890 | 7890 | 7890 | 67 |
| 281 | 20240411 | 140300 | 1834155730 | 7890 | 7890 | 7890 | 7890 | 93 |
| 282 | 20240411 | 140200 | 1833421960 | 7890 | 7890 | 7890 | 7890 | 5 |
| 283 | 20240411 | 140100 | 1833382510 | 7890 | 7890 | 7890 | 7890 | 34 |
| 284 | 20240411 | 140000 | 1833114250 | 7890 | 7860 | 7890 | 7860 | 30 |
| 285 | 20240411 | 135900 | 1832877580 | 7890 | 7880 | 7890 | 7860 | 165 |
| 286 | 20240411 | 135800 | 1831578270 | 7880 | 7890 | 7890 | 7880 | 74 |
| 287 | 20240411 | 135700 | 1830995100 | 7890 | 7900 | 7900 | 7890 | 11 |
| 288 | 20240411 | 135600 | 1830908300 | 7900 | 7900 | 7900 | 7900 | 108 |
| 289 | 20240411 | 135500 | 1830055100 | 7860 | 7860 | 7860 | 7860 | 0 |
| 290 | 20240411 | 135400 | 1830055100 | 7860 | 7860 | 7860 | 7860 | 100 |
| 291 | 20240411 | 135300 | 1829269100 | 7860 | 7860 | 7860 | 7860 | 0 |
| 292 | 20240411 | 135200 | 1829269100 | 7860 | 7860 | 7860 | 7860 | 0 |
| 293 | 20240411 | 135100 | 1829269100 | 7860 | 7860 | 7860 | 7860 | 50 |
| 294 | 20240411 | 135000 | 1828876100 | 7900 | 7900 | 7900 | 7900 | 255 |
| 295 | 20240411 | 134900 | 1826861600 | 7890 | 7900 | 7900 | 7860 | 5639 |
| 296 | 20240411 | 134800 | 1782501480 | 7890 | 7880 | 7890 | 7880 | 2027 |
| 297 | 20240411 | 134700 | 1766508600 | 7880 | 7880 | 7880 | 7880 | 487 |
| 298 | 20240411 | 134600 | 1762671040 | 7880 | 7880 | 7880 | 7880 | 64 |
| 299 | 20240411 | 134500 | 1762166720 | 7880 | 7880 | 7880 | 7880 | 44 |
| 300 | 20240411 | 134400 | 1761820000 | 7880 | 7880 | 7880 | 7880 | 899 |
| 301 | 20240411 | 134300 | 1754735880 | 7890 | 7890 | 7890 | 7890 | 3 |
| 302 | 20240411 | 134200 | 1754712210 | 7890 | 7890 | 7890 | 7890 | 300 |
| 303 | 20240411 | 134100 | 1752345210 | 7880 | 7880 | 7880 | 7880 | 0 |
| 304 | 20240411 | 134000 | 1752345210 | 7880 | 7900 | 7900 | 7880 | 80 |
| 305 | 20240411 | 133900 | 1751714210 | 7890 | 7900 | 7900 | 7890 | 801 |
| 306 | 20240411 | 133800 | 1745393220 | 7900 | 7900 | 7900 | 7900 | 0 |
| 307 | 20240411 | 133700 | 1745393220 | 7900 | 7900 | 7900 | 7900 | 410 |
| 308 | 20240411 | 133600 | 1742154220 | 7900 | 7900 | 7900 | 7900 | 0 |
| 309 | 20240411 | 133500 | 1742154220 | 7900 | 7900 | 7900 | 7900 | 411 |
| 310 | 20240411 | 133400 | 1738907320 | 7890 | 7890 | 7890 | 7890 | 0 |
| 311 | 20240411 | 133300 | 1738907320 | 7890 | 7890 | 7890 | 7890 | 63 |
| 312 | 20240411 | 133200 | 1738410250 | 7910 | 7910 | 7910 | 7910 | 0 |
| 313 | 20240411 | 133100 | 1738410250 | 7910 | 7890 | 7910 | 7880 | 1564 |
| 314 | 20240411 | 133000 | 1726078940 | 7890 | 7890 | 7890 | 7890 | 48 |
| 315 | 20240411 | 132900 | 1725700220 | 7890 | 7890 | 7890 | 7890 | 0 |
| 316 | 20240411 | 132800 | 1725700220 | 7890 | 7890 | 7890 | 7890 | 485 |
| 317 | 20240411 | 132700 | 1721873570 | 7900 | 7900 | 7900 | 7900 | 461 |
| 318 | 20240411 | 132600 | 1718231670 | 7900 | 7900 | 7900 | 7900 | 52 |
| 319 | 20240411 | 132500 | 1717820870 | 7900 | 7890 | 7900 | 7890 | 2 |
| 320 | 20240411 | 132400 | 1717805080 | 7890 | 7900 | 7900 | 7890 | 324 |
| 321 | 20240411 | 132300 | 1715246780 | 7900 | 7900 | 7900 | 7890 | 5 |
| 322 | 20240411 | 132200 | 1715207300 | 7900 | 7900 | 7910 | 7900 | 1762 |
| 323 | 20240411 | 132100 | 1701287490 | 7910 | 7910 | 7910 | 7910 | 244 |
| 324 | 20240411 | 132000 | 1699357450 | 7920 | 7920 | 7920 | 7920 | 300 |
| 325 | 20240411 | 131900 | 1696981450 | 7920 | 7910 | 7920 | 7910 | 257 |
| 326 | 20240411 | 131800 | 1694946110 | 7910 | 7910 | 7910 | 7910 | 725 |
| 327 | 20240411 | 131700 | 1689211360 | 7920 | 7930 | 7930 | 7920 | 2140 |
| 328 | 20240411 | 131600 | 1672256420 | 7930 | 7930 | 7930 | 7930 | 0 |
| 329 | 20240411 | 131500 | 1672256420 | 7930 | 7930 | 7930 | 7930 | 120 |
| 330 | 20240411 | 131400 | 1671304820 | 7930 | 7960 | 7960 | 7930 | 280 |
| 331 | 20240411 | 131300 | 1669080490 | 7960 | 7940 | 7960 | 7940 | 201 |
| 332 | 20240411 | 131200 | 1667481670 | 7960 | 7960 | 7960 | 7960 | 0 |
| 333 | 20240411 | 131100 | 1667481670 | 7960 | 7960 | 7960 | 7940 | 254 |
| 334 | 20240411 | 131000 | 1665464670 | 7970 | 7950 | 7970 | 7940 | 140 |
| 335 | 20240411 | 130900 | 1664350650 | 7950 | 7940 | 7950 | 7940 | 2 |
| 336 | 20240411 | 130800 | 1664334760 | 7940 | 7940 | 7940 | 7940 | 960 |
| 337 | 20240411 | 130700 | 1656712360 | 7940 | 7950 | 7950 | 7940 | 66 |
| 338 | 20240411 | 130600 | 1656187890 | 7930 | 7930 | 7930 | 7930 | 2 |
| 339 | 20240411 | 130500 | 1656172030 | 7930 | 7930 | 7930 | 7930 | 3 |
| 340 | 20240411 | 130400 | 1656148240 | 7930 | 7930 | 7930 | 7930 | 1 |
| 341 | 20240411 | 130300 | 1656140310 | 7950 | 7960 | 7960 | 7950 | 474 |
| 342 | 20240411 | 130200 | 1652370750 | 7960 | 7960 | 7960 | 7960 | 996 |
| 343 | 20240411 | 130100 | 1644442590 | 7980 | 7950 | 7980 | 7950 | 125 |
| 344 | 20240411 | 130000 | 1643448090 | 7980 | 7950 | 7980 | 7920 | 441 |
| 345 | 20240411 | 125900 | 1639943690 | 7950 | 7950 | 7950 | 7950 | 0 |
| 346 | 20240411 | 125800 | 1639943690 | 7950 | 7970 | 7970 | 7950 | 1123 |
| 347 | 20240411 | 125700 | 1631003530 | 7960 | 7960 | 7960 | 7960 | 0 |
| 348 | 20240411 | 125600 | 1631003530 | 7960 | 7960 | 7960 | 7960 | 110 |
| 349 | 20240411 | 125500 | 1630127930 | 7980 | 7980 | 7980 | 7980 | 567 |
| 350 | 20240411 | 125400 | 1625603270 | 7980 | 7970 | 7980 | 7970 | 566 |
| 351 | 20240411 | 125300 | 1621091590 | 7970 | 7930 | 7970 | 7920 | 210 |
| 352 | 20240411 | 125200 | 1619424780 | 7930 | 7940 | 7940 | 7930 | 101 |
| 353 | 20240411 | 125100 | 1618622850 | 7940 | 7940 | 7940 | 7940 | 1 |
| 354 | 20240411 | 125000 | 1618614910 | 7940 | 7930 | 7940 | 7930 | 30 |
| 355 | 20240411 | 124900 | 1618376860 | 7930 | 7930 | 7930 | 7930 | 113 |
| 356 | 20240411 | 124800 | 1617480770 | 7930 | 7940 | 7940 | 7930 | 224 |
| 357 | 20240411 | 124700 | 1615704390 | 7940 | 7940 | 7940 | 7940 | 8 |
| 358 | 20240411 | 124600 | 1615640870 | 7940 | 7940 | 7940 | 7940 | 8 |
| 359 | 20240411 | 124500 | 1615577350 | 7940 | 7940 | 7940 | 7940 | 50 |
| 360 | 20240411 | 124400 | 1615180350 | 7940 | 7940 | 7940 | 7940 | 100 |
| 361 | 20240411 | 124300 | 1614386350 | 7930 | 7930 | 7930 | 7930 | 1154 |
| 362 | 20240411 | 124200 | 1605235130 | 7940 | 7940 | 7940 | 7940 | 839 |
| 363 | 20240411 | 124100 | 1598573470 | 7950 | 7950 | 7950 | 7950 | 64 |
| 364 | 20240411 | 124000 | 1598064670 | 7960 | 7960 | 7960 | 7950 | 36 |
| 365 | 20240411 | 123900 | 1597778140 | 7950 | 7950 | 7950 | 7950 | 325 |
| 366 | 20240411 | 123800 | 1595194390 | 7950 | 7960 | 7960 | 7950 | 101 |
| 367 | 20240411 | 123700 | 1594390440 | 7960 | 7960 | 7960 | 7950 | 435 |
| 368 | 20240411 | 123600 | 1590927860 | 7960 | 7960 | 7960 | 7960 | 1291 |
| 369 | 20240411 | 123500 | 1580651500 | 7960 | 7960 | 7970 | 7960 | 169 |
| 370 | 20240411 | 123400 | 1579305250 | 7970 | 7980 | 7990 | 7970 | 178 |
| 371 | 20240411 | 123300 | 1577886350 | 7980 | 7970 | 7990 | 7970 | 1104 |
| 372 | 20240411 | 123200 | 1569076470 | 7960 | 7980 | 7980 | 7960 | 756 |
| 373 | 20240411 | 123100 | 1563051860 | 7990 | 7960 | 7990 | 7960 | 8120 |
| 374 | 20240411 | 123000 | 1498274930 | 7950 | 7950 | 7950 | 7930 | 1727 |
| 375 | 20240411 | 122900 | 1484545300 | 7950 | 7930 | 7950 | 7930 | 547 |
| 376 | 20240411 | 122800 | 1480207070 | 7930 | 7950 | 7950 | 7930 | 732 |
| 377 | 20240411 | 122700 | 1474397910 | 7940 | 7940 | 7940 | 7940 | 461 |
| 378 | 20240411 | 122600 | 1470737570 | 7940 | 7940 | 7940 | 7940 | 14 |
| 379 | 20240411 | 122500 | 1470626410 | 7940 | 7940 | 7940 | 7940 | 680 |
| 380 | 20240411 | 122400 | 1465227210 | 7940 | 7940 | 7940 | 7940 | 0 |
| 381 | 20240411 | 122300 | 1465227210 | 7940 | 7940 | 7940 | 7940 | 205 |
| 382 | 20240411 | 122200 | 1463599510 | 7940 | 7940 | 7940 | 7940 | 85 |
| 383 | 20240411 | 122100 | 1462924610 | 7930 | 7930 | 7930 | 7930 | 99 |
| 384 | 20240411 | 122000 | 1462139540 | 7940 | 7930 | 7940 | 7930 | 570 |
| 385 | 20240411 | 121900 | 1457613990 | 7930 | 7940 | 7940 | 7930 | 565 |
| 386 | 20240411 | 121800 | 1453127990 | 7930 | 7930 | 7930 | 7930 | 150 |
| 387 | 20240411 | 121700 | 1451938490 | 7930 | 7930 | 7940 | 7930 | 75 |
| 388 | 20240411 | 121600 | 1451343180 | 7920 | 7940 | 7940 | 7920 | 155 |
| 389 | 20240411 | 121500 | 1450112500 | 7940 | 7930 | 7940 | 7900 | 303 |
| 390 | 20240411 | 121400 | 1447712680 | 7930 | 7930 | 7930 | 7930 | 20 |
| 391 | 20240411 | 121300 | 1447554080 | 7930 | 7930 | 7940 | 7930 | 219 |
| 392 | 20240411 | 121200 | 1445817220 | 7930 | 7930 | 7930 | 7930 | 183 |
| 393 | 20240411 | 121100 | 1444366030 | 7940 | 7940 | 7940 | 7940 | 2 |
| 394 | 20240411 | 121000 | 1444350150 | 7940 | 7940 | 7940 | 7940 | 380 |
| 395 | 20240411 | 120900 | 1441332950 | 7910 | 7910 | 7910 | 7910 | 100 |
| 396 | 20240411 | 120800 | 1440541950 | 7930 | 7930 | 7930 | 7930 | 150 |
| 397 | 20240411 | 120700 | 1439352450 | 7930 | 7930 | 7930 | 7930 | 380 |
| 398 | 20240411 | 120600 | 1436339050 | 7930 | 7920 | 7930 | 7910 | 1157 |
| 399 | 20240411 | 120500 | 1427164120 | 7910 | 7910 | 7910 | 7910 | 0 |
| 400 | 20240411 | 120400 | 1427164120 | 7910 | 7930 | 7930 | 7910 | 424 |
| 401 | 20240411 | 120300 | 1423802280 | 7930 | 7920 | 7930 | 7920 | 690 |
| 402 | 20240411 | 120200 | 1418332270 | 7910 | 7910 | 7910 | 7910 | 4 |
| 403 | 20240411 | 120100 | 1418300630 | 7900 | 7900 | 7900 | 7900 | 3 |
| 404 | 20240411 | 120000 | 1418276930 | 7900 | 7890 | 7910 | 7890 | 226 |
| 405 | 20240411 | 115900 | 1416490240 | 7910 | 7900 | 7910 | 7900 | 127 |
| 406 | 20240411 | 115800 | 1415485820 | 7900 | 7900 | 7900 | 7900 | 507 |
| 407 | 20240411 | 115700 | 1411480520 | 7900 | 7940 | 7940 | 7900 | 1523 |
| 408 | 20240411 | 115600 | 1399448260 | 7940 | 7940 | 7940 | 7940 | 0 |
| 409 | 20240411 | 115500 | 1399448260 | 7940 | 7940 | 7940 | 7940 | 83 |
| 410 | 20240411 | 115400 | 1398789240 | 7900 | 7940 | 7940 | 7900 | 5001 |
| 411 | 20240411 | 115300 | 1359081340 | 7940 | 7940 | 7940 | 7940 | 221 |
| 412 | 20240411 | 115200 | 1357326600 | 7940 | 7940 | 7940 | 7940 | 116 |
| 413 | 20240411 | 115100 | 1356405560 | 7940 | 7920 | 7940 | 7920 | 1604 |
| 414 | 20240411 | 115000 | 1343686050 | 7920 | 7900 | 7920 | 7900 | 233 |
| 415 | 20240411 | 114900 | 1341844710 | 7890 | 7890 | 7890 | 7890 | 1 |
| 416 | 20240411 | 114800 | 1341836820 | 7920 | 7920 | 7920 | 7920 | 30 |
| 417 | 20240411 | 114700 | 1341599220 | 7890 | 7890 | 7890 | 7890 | 20 |
| 418 | 20240411 | 114600 | 1341441420 | 7890 | 7890 | 7890 | 7890 | 1040 |
| 419 | 20240411 | 114500 | 1333235820 | 7890 | 7890 | 7890 | 7890 | 0 |
| 420 | 20240411 | 114400 | 1333235820 | 7890 | 7920 | 7920 | 7890 | 1019 |
| 421 | 20240411 | 114300 | 1325165820 | 7920 | 7920 | 7920 | 7920 | 23 |
| 422 | 20240411 | 114200 | 1324983660 | 7890 | 7890 | 7890 | 7890 | 0 |
| 423 | 20240411 | 114100 | 1324983660 | 7890 | 7890 | 7920 | 7890 | 68 |
| 424 | 20240411 | 114000 | 1324446780 | 7890 | 7900 | 7900 | 7890 | 289 |
| 425 | 20240411 | 113900 | 1322165190 | 7900 | 7910 | 7910 | 7900 | 390 |
| 426 | 20240411 | 113800 | 1319080350 | 7910 | 7910 | 7910 | 7910 | 3 |
| 427 | 20240411 | 113700 | 1319056620 | 7890 | 7890 | 7890 | 7890 | 0 |
| 428 | 20240411 | 113600 | 1319056620 | 7890 | 7890 | 7890 | 7890 | 100 |
| 429 | 20240411 | 113500 | 1318267620 | 7900 | 7900 | 7900 | 7900 | 515 |
| 430 | 20240411 | 113400 | 1314199120 | 7900 | 7900 | 7900 | 7900 | 99 |
| 431 | 20240411 | 113300 | 1313417020 | 7890 | 7910 | 7910 | 7890 | 710 |
| 432 | 20240411 | 113200 | 1307812880 | 7900 | 7920 | 7920 | 7900 | 27 |
| 433 | 20240411 | 113100 | 1307599180 | 7920 | 7920 | 7920 | 7900 | 2850 |
| 434 | 20240411 | 113000 | 1285058350 | 7920 | 7940 | 7940 | 7920 | 758 |
| 435 | 20240411 | 112900 | 1279046420 | 7930 | 7940 | 7940 | 7930 | 906 |
| 436 | 20240411 | 112800 | 1271855300 | 7930 | 7940 | 7940 | 7930 | 34 |
| 437 | 20240411 | 112700 | 1271585380 | 7930 | 7920 | 7940 | 7910 | 1543 |
| 438 | 20240411 | 112600 | 1259343570 | 7920 | 7890 | 7920 | 7890 | 1898 |
| 439 | 20240411 | 112500 | 1244329550 | 7890 | 7900 | 7900 | 7890 | 123 |
| 440 | 20240411 | 112400 | 1243357880 | 7900 | 7900 | 7900 | 7880 | 608 |
| 441 | 20240411 | 112300 | 1238559160 | 7900 | 7900 | 7900 | 7900 | 200 |
| 442 | 20240411 | 112200 | 1236979160 | 7910 | 7860 | 7910 | 7860 | 812 |
| 443 | 20240411 | 112100 | 1230569650 | 7860 | 7860 | 7860 | 7860 | 2 |
| 444 | 20240411 | 112000 | 1230553930 | 7860 | 7860 | 7860 | 7860 | 1 |
| 445 | 20240411 | 111900 | 1230546070 | 7850 | 7870 | 7870 | 7850 | 414 |
| 446 | 20240411 | 111800 | 1227288370 | 7860 | 7860 | 7870 | 7860 | 593 |
| 447 | 20240411 | 111700 | 1222627290 | 7860 | 7880 | 7880 | 7860 | 999 |
| 448 | 20240411 | 111600 | 1214764200 | 7880 | 7900 | 7900 | 7880 | 364 |
| 449 | 20240411 | 111500 | 1211893640 | 7900 | 7890 | 7910 | 7890 | 1740 |
| 450 | 20240411 | 111400 | 1198149390 | 7890 | 7890 | 7890 | 7890 | 756 |
| 451 | 20240411 | 111300 | 1192184550 | 7890 | 7890 | 7890 | 7890 | 1 |
| 452 | 20240411 | 111200 | 1192176660 | 7860 | 7860 | 7860 | 7860 | 1 |
| 453 | 20240411 | 111100 | 1192168800 | 7860 | 7880 | 7880 | 7860 | 45 |
| 454 | 20240411 | 111000 | 1191815080 | 7880 | 7890 | 7890 | 7880 | 878 |
| 455 | 20240411 | 110900 | 1184893980 | 7880 | 7880 | 7880 | 7880 | 213 |
| 456 | 20240411 | 110800 | 1183215540 | 7880 | 7870 | 7890 | 7870 | 2359 |
| 457 | 20240411 | 110700 | 1164624030 | 7870 | 7870 | 7870 | 7870 | 55 |
| 458 | 20240411 | 110600 | 1164191180 | 7870 | 7860 | 7870 | 7860 | 127 |
| 459 | 20240411 | 110500 | 1163192860 | 7850 | 7850 | 7850 | 7850 | 803 |
| 460 | 20240411 | 110400 | 1156889310 | 7850 | 7830 | 7850 | 7830 | 2511 |
| 461 | 20240411 | 110300 | 1137179600 | 7830 | 7840 | 7850 | 7830 | 684 |
| 462 | 20240411 | 110200 | 1131816980 | 7840 | 7850 | 7850 | 7840 | 1001 |
| 463 | 20240411 | 110100 | 1123959140 | 7850 | 7850 | 7850 | 7850 | 1000 |
| 464 | 20240411 | 110000 | 1116109140 | 7850 | 7850 | 7850 | 7850 | 267 |
| 465 | 20240411 | 105900 | 1114013190 | 7850 | 7870 | 7870 | 7850 | 4744 |
| 466 | 20240411 | 105800 | 1076710190 | 7880 | 7880 | 7880 | 7870 | 164 |
| 467 | 20240411 | 105700 | 1075417890 | 7860 | 7880 | 7880 | 7860 | 624 |
| 468 | 20240411 | 105600 | 1070507340 | 7880 | 7890 | 7890 | 7880 | 1209 |
| 469 | 20240411 | 105500 | 1060975120 | 7890 | 7880 | 7890 | 7880 | 2 |
| 470 | 20240411 | 105400 | 1060959350 | 7880 | 7880 | 7880 | 7880 | 1052 |
| 471 | 20240411 | 105300 | 1052669590 | 7880 | 7850 | 7880 | 7850 | 1666 |
| 472 | 20240411 | 105200 | 1039569780 | 7860 | 7850 | 7870 | 7850 | 4140 |
| 473 | 20240411 | 105100 | 1007051240 | 7850 | 7830 | 7850 | 7830 | 1255 |
| 474 | 20240411 | 105000 | 997207410 | 7840 | 7810 | 7840 | 7810 | 183 |
| 475 | 20240411 | 104900 | 995775670 | 7820 | 7820 | 7820 | 7810 | 81 |
| 476 | 20240411 | 104800 | 995142520 | 7800 | 7820 | 7820 | 7800 | 237 |
| 477 | 20240411 | 104700 | 993291180 | 7840 | 7840 | 7840 | 7840 | 110 |
| 478 | 20240411 | 104600 | 992428780 | 7840 | 7840 | 7840 | 7840 | 16 |
| 479 | 20240411 | 104500 | 992303340 | 7840 | 7800 | 7840 | 7800 | 2028 |
| 480 | 20240411 | 104400 | 976436910 | 7800 | 7810 | 7810 | 7800 | 424 |
| 481 | 20240411 | 104300 | 973126160 | 7790 | 7790 | 7790 | 7790 | 620 |
| 482 | 20240411 | 104200 | 968296360 | 7780 | 7780 | 7780 | 7780 | 1010 |
| 483 | 20240411 | 104100 | 960438560 | 7800 | 7800 | 7800 | 7800 | 693 |
| 484 | 20240411 | 104000 | 955033160 | 7780 | 7780 | 7780 | 7780 | 350 |
| 485 | 20240411 | 103900 | 952310160 | 7810 | 7810 | 7810 | 7800 | 121 |
| 486 | 20240411 | 103800 | 951365170 | 7810 | 7770 | 7810 | 7770 | 71 |
| 487 | 20240411 | 103700 | 950813460 | 7770 | 7770 | 7810 | 7770 | 1128 |
| 488 | 20240411 | 103600 | 942045760 | 7770 | 7770 | 7770 | 7760 | 770 |
| 489 | 20240411 | 103500 | 936063260 | 7760 | 7760 | 7760 | 7760 | 678 |
| 490 | 20240411 | 103400 | 930801980 | 7760 | 7750 | 7760 | 7750 | 207 |
| 491 | 20240411 | 103300 | 929196660 | 7770 | 7770 | 7770 | 7770 | 72 |
| 492 | 20240411 | 103200 | 928637220 | 7770 | 7770 | 7770 | 7770 | 63 |
| 493 | 20240411 | 103100 | 928147710 | 7750 | 7760 | 7760 | 7750 | 1172 |
| 494 | 20240411 | 103000 | 919064700 | 7730 | 7730 | 7730 | 7730 | 1 |
| 495 | 20240411 | 102900 | 919056970 | 7770 | 7730 | 7770 | 7730 | 69 |
| 496 | 20240411 | 102800 | 918523210 | 7730 | 7730 | 7730 | 7730 | 0 |
| 497 | 20240411 | 102700 | 918523210 | 7730 | 7730 | 7730 | 7730 | 162 |
| 498 | 20240411 | 102600 | 917270950 | 7730 | 7730 | 7730 | 7730 | 308 |
| 499 | 20240411 | 102500 | 914890110 | 7730 | 7730 | 7730 | 7730 | 1 |
| 500 | 20240411 | 102400 | 914882380 | 7750 | 7750 | 7750 | 7750 | 757 |
| 501 | 20240411 | 102300 | 909015630 | 7720 | 7750 | 7750 | 7720 | 95 |
| 502 | 20240411 | 102200 | 908280880 | 7750 | 7750 | 7750 | 7720 | 1145 |
| 503 | 20240411 | 102100 | 899437130 | 7720 | 7760 | 7760 | 7720 | 5485 |
| 504 | 20240411 | 102000 | 856978990 | 7760 | 7760 | 7770 | 7750 | 770 |
| 505 | 20240411 | 101900 | 851003500 | 7760 | 7760 | 7760 | 7760 | 250 |
| 506 | 20240411 | 101800 | 849063500 | 7760 | 7780 | 7780 | 7760 | 928 |
| 507 | 20240411 | 101700 | 841852120 | 7800 | 7780 | 7800 | 7780 | 642 |
| 508 | 20240411 | 101600 | 836845620 | 7800 | 7800 | 7800 | 7800 | 13 |
| 509 | 20240411 | 101500 | 836744220 | 7800 | 7800 | 7800 | 7770 | 1749 |
| 510 | 20240411 | 101400 | 823138110 | 7800 | 7800 | 7800 | 7800 | 46 |
| 511 | 20240411 | 101300 | 822779310 | 7800 | 7810 | 7820 | 7800 | 3687 |
| 512 | 20240411 | 101200 | 793994440 | 7820 | 7840 | 7840 | 7820 | 1481 |
| 513 | 20240411 | 101100 | 782407010 | 7840 | 7800 | 7840 | 7800 | 3319 |
| 514 | 20240411 | 101000 | 756422480 | 7800 | 7800 | 7800 | 7790 | 291 |
| 515 | 20240411 | 100900 | 754152690 | 7770 | 7770 | 7770 | 7770 | 0 |
| 516 | 20240411 | 100800 | 754152690 | 7770 | 7770 | 7770 | 7770 | 1877 |
| 517 | 20240411 | 100700 | 739568400 | 7760 | 7760 | 7760 | 7760 | 256 |
| 518 | 20240411 | 100600 | 737581840 | 7760 | 7760 | 7760 | 7760 | 1109 |
| 519 | 20240411 | 100500 | 728976000 | 7760 | 7760 | 7760 | 7760 | 200 |
| 520 | 20240411 | 100400 | 727424000 | 7770 | 7770 | 7770 | 7770 | 1 |
| 521 | 20240411 | 100300 | 727416230 | 7750 | 7760 | 7760 | 7740 | 704 |
| 522 | 20240411 | 100200 | 721961680 | 7770 | 7760 | 7770 | 7760 | 32 |
| 523 | 20240411 | 100100 | 721713060 | 7770 | 7770 | 7770 | 7750 | 136 |
| 524 | 20240411 | 100000 | 720656360 | 7770 | 7750 | 7770 | 7750 | 241 |
| 525 | 20240411 | 095900 | 718787130 | 7770 | 7750 | 7770 | 7750 | 147 |
| 526 | 20240411 | 095800 | 717645940 | 7750 | 7750 | 7750 | 7740 | 1758 |
| 527 | 20240411 | 095700 | 704038980 | 7740 | 7740 | 7740 | 7740 | 761 |
| 528 | 20240411 | 095600 | 698148840 | 7730 | 7730 | 7730 | 7730 | 0 |
| 529 | 20240411 | 095500 | 698148840 | 7730 | 7740 | 7740 | 7730 | 191 |
| 530 | 20240411 | 095400 | 696670910 | 7740 | 7720 | 7740 | 7720 | 7 |
| 531 | 20240411 | 095300 | 696616770 | 7740 | 7730 | 7740 | 7720 | 1014 |
| 532 | 20240411 | 095200 | 688786240 | 7740 | 7730 | 7740 | 7720 | 1414 |
| 533 | 20240411 | 095100 | 677865960 | 7730 | 7720 | 7730 | 7720 | 1827 |
| 534 | 20240411 | 095000 | 663758250 | 7740 | 7740 | 7740 | 7730 | 1122 |
| 535 | 20240411 | 094900 | 655078930 | 7750 | 7750 | 7750 | 7750 | 1 |
| 536 | 20240411 | 094800 | 655071180 | 7750 | 7750 | 7750 | 7750 | 145 |
| 537 | 20240411 | 094700 | 653947430 | 7750 | 7750 | 7750 | 7750 | 165 |
| 538 | 20240411 | 094600 | 652668680 | 7750 | 7770 | 7770 | 7750 | 431 |
| 539 | 20240411 | 094500 | 649326430 | 7770 | 7750 | 7770 | 7750 | 100 |
| 540 | 20240411 | 094400 | 648549450 | 7770 | 7750 | 7770 | 7750 | 170 |
| 541 | 20240411 | 094300 | 647230170 | 7740 | 7750 | 7750 | 7740 | 721 |
| 542 | 20240411 | 094200 | 641648580 | 7750 | 7750 | 7750 | 7750 | 346 |
| 543 | 20240411 | 094100 | 638967080 | 7750 | 7740 | 7750 | 7740 | 27 |
| 544 | 20240411 | 094000 | 638758020 | 7740 | 7730 | 7740 | 7730 | 204 |
| 545 | 20240411 | 093900 | 637180590 | 7750 | 7760 | 7760 | 7730 | 4364 |
| 546 | 20240411 | 093800 | 603409340 | 7750 | 7750 | 7750 | 7750 | 0 |
| 547 | 20240411 | 093700 | 603409340 | 7750 | 7760 | 7760 | 7750 | 2766 |
| 548 | 20240411 | 093600 | 581962180 | 7750 | 7760 | 7770 | 7750 | 4825 |
| 549 | 20240411 | 093500 | 544556410 | 7770 | 7800 | 7800 | 7770 | 2166 |
| 550 | 20240411 | 093400 | 527699960 | 7800 | 7800 | 7800 | 7800 | 255 |
| 551 | 20240411 | 093300 | 525710960 | 7800 | 7810 | 7810 | 7800 | 200 |
| 552 | 20240411 | 093200 | 524150780 | 7800 | 7820 | 7820 | 7800 | 4151 |
| 553 | 20240411 | 093100 | 491759370 | 7820 | 7830 | 7830 | 7820 | 628 |
| 554 | 20240411 | 093000 | 486845690 | 7840 | 7820 | 7840 | 7820 | 434 |
| 555 | 20240411 | 092900 | 483443160 | 7850 | 7840 | 7850 | 7840 | 132 |
| 556 | 20240411 | 092800 | 482407790 | 7810 | 7810 | 7840 | 7810 | 87 |
| 557 | 20240411 | 092700 | 481727090 | 7810 | 7820 | 7820 | 7800 | 205 |
| 558 | 20240411 | 092600 | 480125870 | 7800 | 7830 | 7830 | 7800 | 1432 |
| 559 | 20240411 | 092500 | 468952050 | 7810 | 7820 | 7820 | 7810 | 663 |
| 560 | 20240411 | 092400 | 463773670 | 7800 | 7810 | 7810 | 7800 | 1021 |
| 561 | 20240411 | 092300 | 455809660 | 7790 | 7790 | 7790 | 7790 | 20 |
| 562 | 20240411 | 092200 | 455653860 | 7770 | 7770 | 7770 | 7770 | 16 |
| 563 | 20240411 | 092100 | 455529540 | 7770 | 7820 | 7820 | 7770 | 875 |
| 564 | 20240411 | 092000 | 448725790 | 7840 | 7790 | 7860 | 7760 | 1163 |
| 565 | 20240411 | 091900 | 439666130 | 7780 | 7800 | 7800 | 7780 | 2225 |
| 566 | 20240411 | 091800 | 422328160 | 7800 | 7790 | 7800 | 7780 | 205 |
| 567 | 20240411 | 091700 | 420730130 | 7790 | 7790 | 7790 | 7790 | 149 |
| 568 | 20240411 | 091600 | 419569420 | 7790 | 7820 | 7830 | 7790 | 1168 |
| 569 | 20240411 | 091500 | 410457920 | 7830 | 7800 | 7840 | 7800 | 45 |
| 570 | 20240411 | 091400 | 410105870 | 7800 | 7810 | 7810 | 7800 | 2172 |
| 571 | 20240411 | 091300 | 393146550 | 7810 | 7830 | 7840 | 7810 | 1951 |
| 572 | 20240411 | 091200 | 377886880 | 7860 | 7850 | 7860 | 7820 | 2525 |
| 573 | 20240411 | 091100 | 358109780 | 7830 | 7830 | 7860 | 7830 | 1482 |
| 574 | 20240411 | 091000 | 346492640 | 7840 | 7910 | 7910 | 7840 | 12196 |
| 575 | 20240411 | 090900 | 250623210 | 7890 | 7890 | 7920 | 7880 | 2689 |
| 576 | 20240411 | 090800 | 229388940 | 7880 | 7870 | 7880 | 7850 | 2510 |
| 577 | 20240411 | 090700 | 209627930 | 7860 | 7800 | 7860 | 7800 | 3602 |
| 578 | 20240411 | 090600 | 181385110 | 7770 | 7780 | 7800 | 7770 | 366 |
| 579 | 20240411 | 090500 | 178538860 | 7780 | 7760 | 7780 | 7760 | 897 |
| 580 | 20240411 | 090400 | 171575570 | 7740 | 7760 | 7760 | 7730 | 912 |
| 581 | 20240411 | 090300 | 164510710 | 7730 | 7750 | 7750 | 7730 | 822 |
| 582 | 20240411 | 090200 | 158150270 | 7740 | 7780 | 7780 | 7740 | 4822 |
| 583 | 20240411 | 090100 | 120770150 | 7760 | 7760 | 7760 | 7740 | 5370 |
| 584 | 20240411 | 090000 | 79100970 | 7800 | 7840 | 7860 | 7720 | 9949 |