28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 3631 |
| 3 | 20240412 | 183500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 4 | 20240412 | 183400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 5 | 20240412 | 183300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 6 | 20240412 | 183200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 7 | 20240412 | 183100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 8 | 20240412 | 183000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 9 | 20240412 | 182900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 10 | 20240412 | 182800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 11 | 20240412 | 182700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 12 | 20240412 | 182600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 13 | 20240412 | 182500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 14 | 20240412 | 182400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 15 | 20240412 | 182300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 16 | 20240412 | 182200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 17 | 20240412 | 182100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 18 | 20240412 | 182000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 19 | 20240412 | 181900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 20 | 20240412 | 181800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 21 | 20240412 | 181700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 22 | 20240412 | 181600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 23 | 20240412 | 181500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 24 | 20240412 | 181400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 25 | 20240412 | 181300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 26 | 20240412 | 181200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 27 | 20240412 | 181100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 28 | 20240412 | 181000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 29 | 20240412 | 180900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 30 | 20240412 | 180800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 31 | 20240412 | 180700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 32 | 20240412 | 180600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 3631 |
| 33 | 20240412 | 180500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 34 | 20240412 | 180400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 35 | 20240412 | 180300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 36 | 20240412 | 180200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 37 | 20240412 | 180100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 38 | 20240412 | 180000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 39 | 20240412 | 175900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 40 | 20240412 | 175800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 41 | 20240412 | 175700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 42 | 20240412 | 175600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 43 | 20240412 | 175500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 44 | 20240412 | 175400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 45 | 20240412 | 175300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 46 | 20240412 | 175200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 47 | 20240412 | 175100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 48 | 20240412 | 175000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 49 | 20240412 | 174900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 50 | 20240412 | 174800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 51 | 20240412 | 174700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 52 | 20240412 | 174600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 53 | 20240412 | 174500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 54 | 20240412 | 174400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 55 | 20240412 | 174300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 56 | 20240412 | 174200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 57 | 20240412 | 174100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 58 | 20240412 | 174000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 59 | 20240412 | 173900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 60 | 20240412 | 173800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 61 | 20240412 | 173700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 62 | 20240412 | 173600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 3631 |
| 63 | 20240412 | 173500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 64 | 20240412 | 173400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 65 | 20240412 | 173300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 66 | 20240412 | 173200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 67 | 20240412 | 173100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 68 | 20240412 | 173000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 69 | 20240412 | 172900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 70 | 20240412 | 172800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 71 | 20240412 | 172700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 72 | 20240412 | 172600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 73 | 20240412 | 172500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 74 | 20240412 | 172400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 75 | 20240412 | 172300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 76 | 20240412 | 172200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 77 | 20240412 | 172100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 78 | 20240412 | 172000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 79 | 20240412 | 171900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 80 | 20240412 | 171800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 81 | 20240412 | 171700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 82 | 20240412 | 171600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 83 | 20240412 | 171500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 84 | 20240412 | 171400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 85 | 20240412 | 171300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 86 | 20240412 | 171200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 87 | 20240412 | 171100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 88 | 20240412 | 171000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 89 | 20240412 | 170900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 90 | 20240412 | 170800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 91 | 20240412 | 170700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 92 | 20240412 | 170600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 3631 |
| 93 | 20240412 | 170500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 94 | 20240412 | 170400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 95 | 20240412 | 170300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 96 | 20240412 | 170200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 97 | 20240412 | 170100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 98 | 20240412 | 170000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 99 | 20240412 | 165900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 100 | 20240412 | 165800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 101 | 20240412 | 165700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 102 | 20240412 | 165600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 103 | 20240412 | 165500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 104 | 20240412 | 165400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 105 | 20240412 | 165300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 106 | 20240412 | 165200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 107 | 20240412 | 165100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 108 | 20240412 | 165000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 109 | 20240412 | 164900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 110 | 20240412 | 164800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 111 | 20240412 | 164700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 112 | 20240412 | 164600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 113 | 20240412 | 164500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 114 | 20240412 | 164400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 115 | 20240412 | 164300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 116 | 20240412 | 164200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 117 | 20240412 | 164100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 118 | 20240412 | 164000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 119 | 20240412 | 163900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 120 | 20240412 | 163800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 121 | 20240412 | 163700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 122 | 20240412 | 163600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 3631 |
| 123 | 20240412 | 163500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 124 | 20240412 | 163400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 125 | 20240412 | 163300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 126 | 20240412 | 163200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 127 | 20240412 | 163100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 128 | 20240412 | 163000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 129 | 20240412 | 162900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 130 | 20240412 | 162800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 131 | 20240412 | 162700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 132 | 20240412 | 162600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 133 | 20240412 | 162500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 134 | 20240412 | 162400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 135 | 20240412 | 162300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 136 | 20240412 | 162200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 137 | 20240412 | 162100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 138 | 20240412 | 162000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 139 | 20240412 | 161900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 140 | 20240412 | 161800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 141 | 20240412 | 161700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 142 | 20240412 | 161600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 143 | 20240412 | 161500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 144 | 20240412 | 161400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 145 | 20240412 | 161300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 146 | 20240412 | 161200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 147 | 20240412 | 161100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 148 | 20240412 | 161000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 149 | 20240412 | 160900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 150 | 20240412 | 160800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 151 | 20240412 | 160700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 152 | 20240412 | 160600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 3631 |
| 153 | 20240412 | 160500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 154 | 20240412 | 160400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 155 | 20240412 | 160300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 156 | 20240412 | 160200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 157 | 20240412 | 160100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 158 | 20240412 | 160000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 159 | 20240412 | 155900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 160 | 20240412 | 155800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 161 | 20240412 | 155700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 162 | 20240412 | 155600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 163 | 20240412 | 155500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 164 | 20240412 | 155400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 165 | 20240412 | 155300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 166 | 20240412 | 155200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 167 | 20240412 | 155100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 168 | 20240412 | 155000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 169 | 20240412 | 154900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 170 | 20240412 | 154800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 171 | 20240412 | 154700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 172 | 20240412 | 154600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 173 | 20240412 | 154500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 174 | 20240412 | 154400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 175 | 20240412 | 154300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 176 | 20240412 | 154200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 177 | 20240412 | 154100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 178 | 20240412 | 154000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 179 | 20240412 | 153900 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 180 | 20240412 | 153800 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 181 | 20240412 | 153700 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 182 | 20240412 | 153600 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 3631 |
| 183 | 20240412 | 153500 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 184 | 20240412 | 153400 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 185 | 20240412 | 153300 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 186 | 20240412 | 153200 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 187 | 20240412 | 153100 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 188 | 20240412 | 153000 | 2677079840 | 8250 | 8250 | 8250 | 8250 | 3631 |
| 189 | 20240412 | 152900 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 190 | 20240412 | 152800 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 191 | 20240412 | 152700 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 192 | 20240412 | 152600 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 193 | 20240412 | 152500 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 194 | 20240412 | 152400 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 195 | 20240412 | 152300 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 196 | 20240412 | 152200 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 197 | 20240412 | 152100 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 198 | 20240412 | 152000 | 2647124090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 199 | 20240412 | 151900 | 2647124090 | 8260 | 8140 | 8260 | 8140 | 3110 |
| 200 | 20240412 | 151800 | 2621644530 | 8120 | 8120 | 8160 | 8120 | 1061 |
| 201 | 20240412 | 151700 | 2612999490 | 8160 | 8120 | 8160 | 8120 | 1208 |
| 202 | 20240412 | 151600 | 2603190410 | 8160 | 8120 | 8160 | 8100 | 40 |
| 203 | 20240412 | 151500 | 2602865890 | 8170 | 8110 | 8190 | 8090 | 1043 |
| 204 | 20240412 | 151400 | 2594405680 | 8120 | 8200 | 8200 | 8120 | 764 |
| 205 | 20240412 | 151300 | 2588197050 | 8170 | 8170 | 8170 | 8100 | 834 |
| 206 | 20240412 | 151200 | 2581397710 | 8170 | 8150 | 8170 | 8070 | 1177 |
| 207 | 20240412 | 151100 | 2571851370 | 8110 | 8190 | 8230 | 8110 | 2439 |
| 208 | 20240412 | 151000 | 2551913180 | 8190 | 8200 | 8230 | 8190 | 1678 |
| 209 | 20240412 | 150900 | 2538138720 | 8190 | 8130 | 8200 | 8110 | 2959 |
| 210 | 20240412 | 150800 | 2514010060 | 8120 | 8150 | 8160 | 8030 | 2367 |
| 211 | 20240412 | 150700 | 2494801540 | 8150 | 8100 | 8150 | 8100 | 581 |
| 212 | 20240412 | 150600 | 2490081490 | 8090 | 8030 | 8090 | 8030 | 440 |
| 213 | 20240412 | 150500 | 2486537460 | 7960 | 8010 | 8040 | 7960 | 1151 |
| 214 | 20240412 | 150400 | 2477297660 | 8010 | 8020 | 8020 | 7930 | 215 |
| 215 | 20240412 | 150300 | 2475579920 | 8020 | 7930 | 8030 | 7930 | 259 |
| 216 | 20240412 | 150200 | 2473506670 | 7930 | 7880 | 7930 | 7880 | 905 |
| 217 | 20240412 | 150100 | 2466357080 | 7900 | 7900 | 7930 | 7870 | 1154 |
| 218 | 20240412 | 150000 | 2457243250 | 7900 | 7880 | 7910 | 7870 | 2263 |
| 219 | 20240412 | 145900 | 2439409080 | 7880 | 7900 | 7940 | 7880 | 3399 |
| 220 | 20240412 | 145800 | 2412567060 | 7940 | 8020 | 8030 | 7880 | 4087 |
| 221 | 20240412 | 145700 | 2380215720 | 8020 | 7920 | 8170 | 7920 | 6041 |
| 222 | 20240412 | 145600 | 2331841480 | 7940 | 8160 | 8250 | 7900 | 11353 |
| 223 | 20240412 | 145500 | 2240196330 | 8160 | 8320 | 8400 | 8120 | 18049 |
| 224 | 20240412 | 145400 | 2090318260 | 8400 | 8400 | 8400 | 8400 | 0 |
| 225 | 20240412 | 145300 | 2090318260 | 8400 | 8400 | 8400 | 8400 | 0 |
| 226 | 20240412 | 145200 | 2090318260 | 8400 | 7970 | 8400 | 7970 | 26657 |
| 227 | 20240412 | 145100 | 1870913660 | 7970 | 7920 | 7970 | 7920 | 109 |
| 228 | 20240412 | 145000 | 1870049660 | 7920 | 7860 | 7920 | 7860 | 462 |
| 229 | 20240412 | 144900 | 1866404620 | 7850 | 7790 | 7860 | 7790 | 564 |
| 230 | 20240412 | 144800 | 1861978300 | 7760 | 7800 | 7880 | 7760 | 89 |
| 231 | 20240412 | 144700 | 1861284670 | 7750 | 7750 | 7750 | 7750 | 0 |
| 232 | 20240412 | 144600 | 1861284670 | 7750 | 7760 | 7760 | 7750 | 40 |
| 233 | 20240412 | 144500 | 1860974660 | 7840 | 7840 | 7840 | 7840 | 0 |
| 234 | 20240412 | 144400 | 1860974660 | 7840 | 7840 | 7840 | 7840 | 0 |
| 235 | 20240412 | 144300 | 1860974660 | 7840 | 7810 | 7840 | 7810 | 31 |
| 236 | 20240412 | 144200 | 1860732520 | 7810 | 7810 | 7810 | 7790 | 270 |
| 237 | 20240412 | 144100 | 1858626020 | 7810 | 7810 | 7810 | 7810 | 100 |
| 238 | 20240412 | 144000 | 1857845020 | 7860 | 7840 | 7860 | 7810 | 701 |
| 239 | 20240412 | 143900 | 1852369680 | 7900 | 7900 | 7900 | 7900 | 2 |
| 240 | 20240412 | 143800 | 1852353880 | 7880 | 7910 | 7910 | 7880 | 217 |
| 241 | 20240412 | 143700 | 1850641880 | 7880 | 7870 | 7880 | 7870 | 81 |
| 242 | 20240412 | 143600 | 1850003810 | 7870 | 7840 | 7870 | 7800 | 25 |
| 243 | 20240412 | 143500 | 1849808460 | 7870 | 7870 | 7870 | 7870 | 0 |
| 244 | 20240412 | 143400 | 1849808460 | 7870 | 7870 | 7870 | 7870 | 1 |
| 245 | 20240412 | 143300 | 1849800590 | 7830 | 7830 | 7830 | 7830 | 3 |
| 246 | 20240412 | 143200 | 1849777100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 247 | 20240412 | 143100 | 1849777100 | 7870 | 7790 | 7870 | 7790 | 66 |
| 248 | 20240412 | 143000 | 1849262720 | 7790 | 7740 | 7790 | 7740 | 29 |
| 249 | 20240412 | 142900 | 1849038160 | 7740 | 7740 | 7740 | 7730 | 263 |
| 250 | 20240412 | 142800 | 1847002720 | 7800 | 7830 | 7840 | 7740 | 404 |
| 251 | 20240412 | 142700 | 1843848420 | 7830 | 7830 | 7830 | 7830 | 128 |
| 252 | 20240412 | 142600 | 1842846180 | 7880 | 7880 | 7880 | 7880 | 2 |
| 253 | 20240412 | 142500 | 1842830420 | 7880 | 7880 | 7880 | 7880 | 137 |
| 254 | 20240412 | 142400 | 1841750860 | 7880 | 7850 | 7880 | 7830 | 202 |
| 255 | 20240412 | 142300 | 1840167160 | 7840 | 7840 | 7840 | 7840 | 21 |
| 256 | 20240412 | 142200 | 1840002520 | 7840 | 7840 | 7840 | 7840 | 1 |
| 257 | 20240412 | 142100 | 1839994680 | 7840 | 7870 | 7870 | 7840 | 326 |
| 258 | 20240412 | 142000 | 1837434900 | 7910 | 7910 | 7910 | 7910 | 0 |
| 259 | 20240412 | 141900 | 1837434900 | 7910 | 7870 | 7910 | 7870 | 52 |
| 260 | 20240412 | 141800 | 1837025620 | 7870 | 7870 | 7870 | 7870 | 2 |
| 261 | 20240412 | 141700 | 1837009880 | 7950 | 7910 | 7950 | 7870 | 19 |
| 262 | 20240412 | 141600 | 1836859550 | 7910 | 7910 | 7910 | 7910 | 2 |
| 263 | 20240412 | 141500 | 1836843730 | 7880 | 7880 | 7880 | 7880 | 26 |
| 264 | 20240412 | 141400 | 1836638850 | 7870 | 7910 | 7910 | 7870 | 250 |
| 265 | 20240412 | 141300 | 1834665930 | 7970 | 7970 | 7970 | 7970 | 0 |
| 266 | 20240412 | 141200 | 1834665930 | 7970 | 7960 | 7970 | 7910 | 18 |
| 267 | 20240412 | 141100 | 1834523230 | 7970 | 7910 | 7970 | 7910 | 2 |
| 268 | 20240412 | 141000 | 1834507350 | 7990 | 7930 | 7990 | 7930 | 5 |
| 269 | 20240412 | 140900 | 1834467640 | 7910 | 7910 | 7910 | 7910 | 38 |
| 270 | 20240412 | 140800 | 1834167060 | 7990 | 7930 | 7990 | 7880 | 395 |
| 271 | 20240412 | 140700 | 1831025340 | 7930 | 7980 | 7990 | 7930 | 15 |
| 272 | 20240412 | 140600 | 1830906130 | 7910 | 7910 | 7910 | 7910 | 472 |
| 273 | 20240412 | 140500 | 1827172610 | 7990 | 7930 | 7990 | 7930 | 26 |
| 274 | 20240412 | 140400 | 1826965640 | 7900 | 7900 | 7900 | 7900 | 100 |
| 275 | 20240412 | 140300 | 1826175640 | 7920 | 7900 | 7920 | 7900 | 3 |
| 276 | 20240412 | 140200 | 1826151920 | 7900 | 7900 | 7900 | 7900 | 47 |
| 277 | 20240412 | 140100 | 1825780620 | 7920 | 7900 | 7920 | 7900 | 365 |
| 278 | 20240412 | 140000 | 1822891650 | 7870 | 7870 | 7870 | 7870 | 0 |
| 279 | 20240412 | 135900 | 1822891650 | 7870 | 7870 | 7870 | 7870 | 1 |
| 280 | 20240412 | 135800 | 1822883780 | 7880 | 7870 | 7880 | 7870 | 52 |
| 281 | 20240412 | 135700 | 1822474490 | 7880 | 7880 | 7880 | 7880 | 79 |
| 282 | 20240412 | 135600 | 1821851970 | 7890 | 7890 | 7890 | 7890 | 0 |
| 283 | 20240412 | 135500 | 1821851970 | 7890 | 7890 | 7890 | 7890 | 5 |
| 284 | 20240412 | 135400 | 1821812520 | 7880 | 7880 | 7880 | 7870 | 12 |
| 285 | 20240412 | 135300 | 1821717980 | 7880 | 7880 | 7880 | 7880 | 10 |
| 286 | 20240412 | 135200 | 1821639180 | 7880 | 7880 | 7880 | 7880 | 0 |
| 287 | 20240412 | 135100 | 1821639180 | 7880 | 7870 | 7880 | 7870 | 172 |
| 288 | 20240412 | 135000 | 1820285530 | 7870 | 7870 | 7870 | 7870 | 50 |
| 289 | 20240412 | 134900 | 1819892030 | 7870 | 7870 | 7870 | 7870 | 16 |
| 290 | 20240412 | 134800 | 1819766110 | 7870 | 7870 | 7870 | 7870 | 51 |
| 291 | 20240412 | 134700 | 1819364740 | 7880 | 7870 | 7890 | 7870 | 558 |
| 292 | 20240412 | 134600 | 1814966180 | 7870 | 7890 | 7890 | 7870 | 38 |
| 293 | 20240412 | 134500 | 1814666910 | 7880 | 7920 | 7940 | 7880 | 1858 |
| 294 | 20240412 | 134400 | 1799931140 | 7900 | 7940 | 7950 | 7900 | 802 |
| 295 | 20240412 | 134300 | 1793576880 | 7940 | 7940 | 7940 | 7940 | 88 |
| 296 | 20240412 | 134200 | 1792878160 | 7940 | 7940 | 7950 | 7940 | 297 |
| 297 | 20240412 | 134100 | 1790519860 | 7940 | 7940 | 7940 | 7940 | 0 |
| 298 | 20240412 | 134000 | 1790519860 | 7940 | 7990 | 7990 | 7940 | 619 |
| 299 | 20240412 | 133900 | 1785579810 | 7990 | 7990 | 7990 | 7990 | 0 |
| 300 | 20240412 | 133800 | 1785579810 | 7990 | 7990 | 7990 | 7990 | 27 |
| 301 | 20240412 | 133700 | 1785364080 | 7990 | 7950 | 7990 | 7950 | 80 |
| 302 | 20240412 | 133600 | 1784725040 | 7990 | 7940 | 7990 | 7940 | 49 |
| 303 | 20240412 | 133500 | 1784335780 | 7940 | 7960 | 7960 | 7940 | 294 |
| 304 | 20240412 | 133400 | 1782000880 | 7990 | 7990 | 7990 | 7990 | 15 |
| 305 | 20240412 | 133300 | 1781881030 | 7990 | 7990 | 7990 | 7990 | 694 |
| 306 | 20240412 | 133200 | 1776335970 | 7990 | 7990 | 7990 | 7990 | 40 |
| 307 | 20240412 | 133100 | 1776016370 | 7990 | 7990 | 7990 | 7990 | 51 |
| 308 | 20240412 | 133000 | 1775608880 | 7990 | 8030 | 8040 | 7990 | 1002 |
| 309 | 20240412 | 132900 | 1767581090 | 8030 | 8030 | 8030 | 8030 | 16 |
| 310 | 20240412 | 132800 | 1767452610 | 8040 | 8040 | 8040 | 8040 | 81 |
| 311 | 20240412 | 132700 | 1766801370 | 7990 | 8030 | 8030 | 7990 | 265 |
| 312 | 20240412 | 132600 | 1764680160 | 8020 | 7930 | 8020 | 7930 | 668 |
| 313 | 20240412 | 132500 | 1759333820 | 7920 | 8020 | 8070 | 7920 | 797 |
| 314 | 20240412 | 132400 | 1752964510 | 8080 | 8090 | 8090 | 8000 | 740 |
| 315 | 20240412 | 132300 | 1746997970 | 8090 | 7970 | 8090 | 7970 | 3308 |
| 316 | 20240412 | 132200 | 1720393090 | 7970 | 7930 | 7970 | 7900 | 1009 |
| 317 | 20240412 | 132100 | 1712387040 | 7930 | 7860 | 7930 | 7860 | 576 |
| 318 | 20240412 | 132000 | 1707828220 | 7850 | 7850 | 7850 | 7850 | 27 |
| 319 | 20240412 | 131900 | 1707616270 | 7850 | 7840 | 7850 | 7840 | 1027 |
| 320 | 20240412 | 131800 | 1699564520 | 7850 | 7850 | 7850 | 7850 | 0 |
| 321 | 20240412 | 131700 | 1699564520 | 7850 | 7840 | 7850 | 7840 | 153 |
| 322 | 20240412 | 131600 | 1698364020 | 7900 | 7750 | 7900 | 7750 | 1022 |
| 323 | 20240412 | 131500 | 1690395970 | 7750 | 7750 | 7750 | 7750 | 100 |
| 324 | 20240412 | 131400 | 1689620970 | 7750 | 7750 | 7750 | 7750 | 0 |
| 325 | 20240412 | 131300 | 1689620970 | 7750 | 7740 | 7750 | 7740 | 99 |
| 326 | 20240412 | 131200 | 1688853990 | 7750 | 7750 | 7750 | 7750 | 0 |
| 327 | 20240412 | 131100 | 1688853990 | 7750 | 7690 | 7750 | 7690 | 21 |
| 328 | 20240412 | 131000 | 1688691790 | 7740 | 7690 | 7750 | 7690 | 13 |
| 329 | 20240412 | 130900 | 1688591710 | 7750 | 7650 | 7750 | 7650 | 617 |
| 330 | 20240412 | 130800 | 1683869660 | 7650 | 7660 | 7690 | 7650 | 2472 |
| 331 | 20240412 | 130700 | 1664953480 | 7660 | 7670 | 7670 | 7660 | 302 |
| 332 | 20240412 | 130600 | 1662638030 | 7670 | 7700 | 7700 | 7670 | 91 |
| 333 | 20240412 | 130500 | 1661940030 | 7700 | 7670 | 7700 | 7670 | 311 |
| 334 | 20240412 | 130400 | 1659548490 | 7660 | 7690 | 7690 | 7660 | 327 |
| 335 | 20240412 | 130300 | 1657038060 | 7690 | 7690 | 7690 | 7690 | 2 |
| 336 | 20240412 | 130200 | 1657022680 | 7710 | 7690 | 7710 | 7690 | 40 |
| 337 | 20240412 | 130100 | 1656714840 | 7690 | 7690 | 7690 | 7690 | 6 |
| 338 | 20240412 | 130000 | 1656668700 | 7690 | 7680 | 7690 | 7680 | 76 |
| 339 | 20240412 | 125900 | 1656084620 | 7680 | 7680 | 7680 | 7680 | 3 |
| 340 | 20240412 | 125800 | 1656061580 | 7680 | 7730 | 7730 | 7680 | 4 |
| 341 | 20240412 | 125700 | 1656030710 | 7730 | 7670 | 7730 | 7660 | 1223 |
| 342 | 20240412 | 125600 | 1646652160 | 7670 | 7680 | 7740 | 7660 | 480 |
| 343 | 20240412 | 125500 | 1642957420 | 7700 | 7750 | 7750 | 7700 | 3599 |
| 344 | 20240412 | 125400 | 1615223260 | 7750 | 7790 | 7790 | 7750 | 525 |
| 345 | 20240412 | 125300 | 1611152650 | 7800 | 7820 | 7820 | 7800 | 68 |
| 346 | 20240412 | 125200 | 1610620960 | 7830 | 7840 | 7840 | 7830 | 19 |
| 347 | 20240412 | 125100 | 1610472170 | 7860 | 7860 | 7860 | 7860 | 1 |
| 348 | 20240412 | 125000 | 1610464310 | 7850 | 7890 | 7890 | 7850 | 29 |
| 349 | 20240412 | 124900 | 1610235700 | 7900 | 7900 | 7900 | 7900 | 438 |
| 350 | 20240412 | 124800 | 1606775500 | 7900 | 7910 | 7930 | 7900 | 752 |
| 351 | 20240412 | 124700 | 1600833200 | 7920 | 7930 | 7930 | 7920 | 80 |
| 352 | 20240412 | 124600 | 1600199210 | 7930 | 7820 | 7970 | 7820 | 2240 |
| 353 | 20240412 | 124500 | 1582480430 | 7770 | 7810 | 7810 | 7770 | 745 |
| 354 | 20240412 | 124400 | 1576667260 | 7810 | 7810 | 7850 | 7810 | 528 |
| 355 | 20240412 | 124300 | 1572543470 | 7850 | 7910 | 7910 | 7800 | 1235 |
| 356 | 20240412 | 124200 | 1562890940 | 7910 | 7930 | 7930 | 7900 | 396 |
| 357 | 20240412 | 124100 | 1559757630 | 7930 | 7910 | 7930 | 7910 | 175 |
| 358 | 20240412 | 124000 | 1558373250 | 7910 | 7740 | 7960 | 7740 | 2810 |
| 359 | 20240412 | 123900 | 1536158720 | 7800 | 7750 | 7800 | 7750 | 628 |
| 360 | 20240412 | 123800 | 1531276630 | 7750 | 7690 | 7750 | 7690 | 505 |
| 361 | 20240412 | 123700 | 1527367930 | 7650 | 7660 | 7660 | 7650 | 36 |
| 362 | 20240412 | 123600 | 1527092430 | 7660 | 7660 | 7660 | 7660 | 25 |
| 363 | 20240412 | 123500 | 1526900930 | 7710 | 7670 | 7710 | 7670 | 25 |
| 364 | 20240412 | 123400 | 1526709140 | 7740 | 7740 | 7740 | 7740 | 0 |
| 365 | 20240412 | 123300 | 1526709140 | 7740 | 7690 | 7740 | 7690 | 20 |
| 366 | 20240412 | 123200 | 1526555130 | 7690 | 7660 | 7690 | 7660 | 273 |
| 367 | 20240412 | 123100 | 1524456300 | 7620 | 7620 | 7620 | 7620 | 18 |
| 368 | 20240412 | 123000 | 1524319140 | 7660 | 7660 | 7660 | 7610 | 5 |
| 369 | 20240412 | 122900 | 1524280890 | 7610 | 7610 | 7660 | 7600 | 69 |
| 370 | 20240412 | 122800 | 1523755790 | 7600 | 7600 | 7620 | 7600 | 177 |
| 371 | 20240412 | 122700 | 1522409110 | 7600 | 7630 | 7630 | 7600 | 522 |
| 372 | 20240412 | 122600 | 1518434120 | 7630 | 7650 | 7650 | 7630 | 1019 |
| 373 | 20240412 | 122500 | 1510643150 | 7660 | 7730 | 7730 | 7660 | 190 |
| 374 | 20240412 | 122400 | 1509177500 | 7740 | 7670 | 7750 | 7660 | 182 |
| 375 | 20240412 | 122300 | 1507774380 | 7660 | 7650 | 7660 | 7650 | 165 |
| 376 | 20240412 | 122200 | 1506512110 | 7650 | 7650 | 7650 | 7650 | 91 |
| 377 | 20240412 | 122100 | 1505815960 | 7650 | 7660 | 7660 | 7650 | 14 |
| 378 | 20240412 | 122000 | 1505708850 | 7670 | 7670 | 7670 | 7670 | 0 |
| 379 | 20240412 | 121900 | 1505708850 | 7670 | 7660 | 7670 | 7660 | 7 |
| 380 | 20240412 | 121800 | 1505655220 | 7650 | 7700 | 7700 | 7650 | 566 |
| 381 | 20240412 | 121700 | 1501315590 | 7750 | 7750 | 7750 | 7750 | 0 |
| 382 | 20240412 | 121600 | 1501315590 | 7750 | 7720 | 7750 | 7700 | 120 |
| 383 | 20240412 | 121500 | 1500391420 | 7760 | 7710 | 7760 | 7700 | 151 |
| 384 | 20240412 | 121400 | 1499227510 | 7770 | 7680 | 7770 | 7680 | 1112 |
| 385 | 20240412 | 121300 | 1490648390 | 7670 | 7660 | 7670 | 7660 | 123 |
| 386 | 20240412 | 121200 | 1489705050 | 7660 | 7660 | 7660 | 7650 | 209 |
| 387 | 20240412 | 121100 | 1488105500 | 7660 | 7660 | 7660 | 7660 | 13 |
| 388 | 20240412 | 121000 | 1488005920 | 7650 | 7650 | 7650 | 7650 | 747 |
| 389 | 20240412 | 120900 | 1482291370 | 7650 | 7640 | 7650 | 7630 | 339 |
| 390 | 20240412 | 120800 | 1479700270 | 7600 | 7660 | 7660 | 7600 | 639 |
| 391 | 20240412 | 120700 | 1474838310 | 7660 | 7670 | 7670 | 7650 | 579 |
| 392 | 20240412 | 120600 | 1470408750 | 7670 | 7580 | 7670 | 7580 | 939 |
| 393 | 20240412 | 120500 | 1463257290 | 7580 | 7600 | 7610 | 7580 | 978 |
| 394 | 20240412 | 120400 | 1455842030 | 7580 | 7620 | 7620 | 7580 | 252 |
| 395 | 20240412 | 120300 | 1453927210 | 7580 | 7550 | 7640 | 7530 | 1125 |
| 396 | 20240412 | 120200 | 1445440780 | 7550 | 7580 | 7580 | 7540 | 532 |
| 397 | 20240412 | 120100 | 1441424040 | 7580 | 7620 | 7620 | 7530 | 4211 |
| 398 | 20240412 | 120000 | 1409570080 | 7620 | 7720 | 7740 | 7620 | 5711 |
| 399 | 20240412 | 115900 | 1365791180 | 7710 | 7710 | 7760 | 7700 | 4710 |
| 400 | 20240412 | 115800 | 1329416540 | 7710 | 8240 | 8240 | 7680 | 17087 |
| 401 | 20240412 | 115700 | 1194329550 | 8210 | 8100 | 8260 | 7950 | 13139 |
| 402 | 20240412 | 115600 | 1087093640 | 8180 | 8150 | 8260 | 8100 | 22858 |
| 403 | 20240412 | 115500 | 899845390 | 8140 | 7810 | 8140 | 7810 | 13640 |
| 404 | 20240412 | 115400 | 790595350 | 7900 | 8060 | 8060 | 7730 | 3311 |
| 405 | 20240412 | 115300 | 764476610 | 8010 | 7640 | 8070 | 7640 | 11706 |
| 406 | 20240412 | 115200 | 671802550 | 7630 | 7580 | 7630 | 7570 | 241 |
| 407 | 20240412 | 115100 | 669971290 | 7570 | 7580 | 7590 | 7570 | 9 |
| 408 | 20240412 | 115000 | 669903070 | 7580 | 7530 | 7590 | 7530 | 181 |
| 409 | 20240412 | 114900 | 668534360 | 7530 | 7530 | 7530 | 7530 | 47 |
| 410 | 20240412 | 114800 | 668180450 | 7530 | 7530 | 7530 | 7530 | 299 |
| 411 | 20240412 | 114700 | 665928980 | 7530 | 7630 | 7630 | 7530 | 1236 |
| 412 | 20240412 | 114600 | 656533440 | 7640 | 7640 | 7640 | 7640 | 1 |
| 413 | 20240412 | 114500 | 656525800 | 7650 | 7650 | 7650 | 7650 | 53 |
| 414 | 20240412 | 114400 | 656120350 | 7650 | 7640 | 7650 | 7630 | 166 |
| 415 | 20240412 | 114300 | 654852060 | 7650 | 7650 | 7650 | 7650 | 6 |
| 416 | 20240412 | 114200 | 654806160 | 7640 | 7670 | 7670 | 7640 | 168 |
| 417 | 20240412 | 114100 | 653520870 | 7670 | 7670 | 7670 | 7670 | 0 |
| 418 | 20240412 | 114000 | 653520870 | 7670 | 7690 | 7690 | 7670 | 13 |
| 419 | 20240412 | 113900 | 653421050 | 7690 | 7680 | 7690 | 7680 | 4 |
| 420 | 20240412 | 113800 | 653390310 | 7690 | 7680 | 7690 | 7680 | 78 |
| 421 | 20240412 | 113700 | 652790530 | 7690 | 7690 | 7690 | 7690 | 0 |
| 422 | 20240412 | 113600 | 652790530 | 7690 | 7640 | 7690 | 7640 | 469 |
| 423 | 20240412 | 113500 | 649199090 | 7630 | 7630 | 7630 | 7630 | 2 |
| 424 | 20240412 | 113400 | 649183830 | 7630 | 7620 | 7630 | 7620 | 242 |
| 425 | 20240412 | 113300 | 647338730 | 7610 | 7610 | 7610 | 7610 | 87 |
| 426 | 20240412 | 113200 | 646676660 | 7610 | 7610 | 7610 | 7610 | 90 |
| 427 | 20240412 | 113100 | 645991760 | 7620 | 7630 | 7630 | 7620 | 2 |
| 428 | 20240412 | 113000 | 645976510 | 7650 | 7650 | 7650 | 7650 | 0 |
| 429 | 20240412 | 112900 | 645976510 | 7650 | 7640 | 7650 | 7630 | 743 |
| 430 | 20240412 | 112800 | 640293490 | 7650 | 7650 | 7650 | 7650 | 1029 |
| 431 | 20240412 | 112700 | 632421640 | 7660 | 7670 | 7670 | 7650 | 441 |
| 432 | 20240412 | 112600 | 629043660 | 7670 | 7680 | 7690 | 7670 | 300 |
| 433 | 20240412 | 112500 | 626738910 | 7690 | 7690 | 7690 | 7690 | 1 |
| 434 | 20240412 | 112400 | 626731220 | 7710 | 7730 | 7730 | 7650 | 553 |
| 435 | 20240412 | 112300 | 622494000 | 7730 | 7750 | 7800 | 7700 | 844 |
| 436 | 20240412 | 112200 | 615954730 | 7750 | 7880 | 7880 | 7690 | 1167 |
| 437 | 20240412 | 112100 | 606809030 | 7880 | 7660 | 7890 | 7660 | 5566 |
| 438 | 20240412 | 112000 | 563658500 | 7640 | 7660 | 7660 | 7640 | 21 |
| 439 | 20240412 | 111900 | 563498040 | 7670 | 7640 | 7670 | 7640 | 58 |
| 440 | 20240412 | 111800 | 563054680 | 7640 | 7620 | 7640 | 7620 | 147 |
| 441 | 20240412 | 111700 | 561932150 | 7620 | 7620 | 7620 | 7620 | 24 |
| 442 | 20240412 | 111600 | 561749270 | 7620 | 7600 | 7620 | 7590 | 450 |
| 443 | 20240412 | 111500 | 558328440 | 7600 | 7600 | 7600 | 7600 | 13 |
| 444 | 20240412 | 111400 | 558229640 | 7630 | 7640 | 7640 | 7600 | 315 |
| 445 | 20240412 | 111300 | 555834880 | 7640 | 7650 | 7650 | 7640 | 19 |
| 446 | 20240412 | 111200 | 555689580 | 7670 | 7670 | 7680 | 7670 | 21 |
| 447 | 20240412 | 111100 | 555528490 | 7680 | 7660 | 7680 | 7650 | 649 |
| 448 | 20240412 | 111000 | 550554770 | 7650 | 7650 | 7660 | 7650 | 364 |
| 449 | 20240412 | 110900 | 547770160 | 7650 | 7650 | 7660 | 7600 | 214 |
| 450 | 20240412 | 110800 | 546133090 | 7600 | 7550 | 7600 | 7550 | 1055 |
| 451 | 20240412 | 110700 | 538143690 | 7550 | 7550 | 7560 | 7550 | 1001 |
| 452 | 20240412 | 110600 | 530585860 | 7550 | 7550 | 7550 | 7550 | 1000 |
| 453 | 20240412 | 110500 | 523035860 | 7550 | 7500 | 7550 | 7500 | 16 |
| 454 | 20240412 | 110400 | 522915760 | 7500 | 7480 | 7500 | 7480 | 2 |
| 455 | 20240412 | 110300 | 522900780 | 7470 | 7470 | 7470 | 7470 | 8 |
| 456 | 20240412 | 110200 | 522841020 | 7580 | 7580 | 7580 | 7580 | 4 |
| 457 | 20240412 | 110100 | 522810700 | 7590 | 7550 | 7590 | 7470 | 56 |
| 458 | 20240412 | 110000 | 522386980 | 7580 | 7450 | 7580 | 7450 | 210 |
| 459 | 20240412 | 105900 | 520806370 | 7420 | 7460 | 7460 | 7410 | 426 |
| 460 | 20240412 | 105800 | 517643080 | 7490 | 7490 | 7490 | 7490 | 1 |
| 461 | 20240412 | 105700 | 517635590 | 7440 | 7440 | 7440 | 7440 | 0 |
| 462 | 20240412 | 105600 | 517635590 | 7440 | 7460 | 7460 | 7440 | 117 |
| 463 | 20240412 | 105500 | 516764670 | 7490 | 7480 | 7530 | 7480 | 151 |
| 464 | 20240412 | 105400 | 515634720 | 7480 | 7480 | 7480 | 7480 | 5 |
| 465 | 20240412 | 105300 | 515597320 | 7480 | 7480 | 7480 | 7480 | 79 |
| 466 | 20240412 | 105200 | 515006400 | 7490 | 7480 | 7490 | 7480 | 98 |
| 467 | 20240412 | 105100 | 514272860 | 7480 | 7450 | 7480 | 7430 | 97 |
| 468 | 20240412 | 105000 | 513551860 | 7430 | 7440 | 7450 | 7430 | 859 |
| 469 | 20240412 | 104900 | 507161110 | 7440 | 7470 | 7490 | 7430 | 87 |
| 470 | 20240412 | 104800 | 506514020 | 7470 | 7380 | 7470 | 7380 | 47 |
| 471 | 20240412 | 104700 | 506164700 | 7360 | 7490 | 7490 | 7350 | 1118 |
| 472 | 20240412 | 104600 | 497883810 | 7490 | 7600 | 7600 | 7490 | 1634 |
| 473 | 20240412 | 104500 | 485526360 | 7600 | 7640 | 7640 | 7600 | 570 |
| 474 | 20240412 | 104400 | 481193830 | 7630 | 7620 | 7630 | 7610 | 52 |
| 475 | 20240412 | 104300 | 480797520 | 7620 | 7670 | 7670 | 7610 | 975 |
| 476 | 20240412 | 104200 | 473356320 | 7670 | 7680 | 7680 | 7670 | 264 |
| 477 | 20240412 | 104100 | 471331330 | 7690 | 7680 | 7690 | 7680 | 8 |
| 478 | 20240412 | 104000 | 471269830 | 7690 | 7680 | 7690 | 7660 | 634 |
| 479 | 20240412 | 103900 | 466405130 | 7710 | 7690 | 7710 | 7690 | 544 |
| 480 | 20240412 | 103800 | 462218570 | 7690 | 7670 | 7690 | 7670 | 1516 |
| 481 | 20240412 | 103700 | 450571960 | 7680 | 7660 | 7680 | 7660 | 86 |
| 482 | 20240412 | 103600 | 449913100 | 7660 | 7650 | 7660 | 7650 | 2 |
| 483 | 20240412 | 103500 | 449897790 | 7660 | 7660 | 7660 | 7650 | 131 |
| 484 | 20240412 | 103400 | 448894350 | 7680 | 7640 | 7680 | 7640 | 493 |
| 485 | 20240412 | 103300 | 445114950 | 7650 | 7640 | 7650 | 7630 | 26 |
| 486 | 20240412 | 103200 | 444916240 | 7640 | 7600 | 7650 | 7600 | 199 |
| 487 | 20240412 | 103100 | 443403430 | 7600 | 7640 | 7650 | 7600 | 688 |
| 488 | 20240412 | 103000 | 438166510 | 7620 | 7630 | 7630 | 7620 | 556 |
| 489 | 20240412 | 102900 | 433926510 | 7630 | 7630 | 7630 | 7630 | 80 |
| 490 | 20240412 | 102800 | 433316110 | 7640 | 7640 | 7640 | 7640 | 87 |
| 491 | 20240412 | 102700 | 432651430 | 7650 | 7650 | 7660 | 7650 | 275 |
| 492 | 20240412 | 102600 | 430547540 | 7660 | 7660 | 7660 | 7660 | 14 |
| 493 | 20240412 | 102500 | 430440300 | 7660 | 7660 | 7670 | 7660 | 164 |
| 494 | 20240412 | 102400 | 429183800 | 7650 | 7650 | 7650 | 7650 | 4 |
| 495 | 20240412 | 102300 | 429153200 | 7670 | 7660 | 7670 | 7660 | 115 |
| 496 | 20240412 | 102200 | 428272220 | 7660 | 7640 | 7670 | 7640 | 272 |
| 497 | 20240412 | 102100 | 426192720 | 7650 | 7650 | 7650 | 7640 | 272 |
| 498 | 20240412 | 102000 | 424112490 | 7660 | 7650 | 7660 | 7640 | 398 |
| 499 | 20240412 | 101900 | 421064710 | 7650 | 7650 | 7660 | 7640 | 1196 |
| 500 | 20240412 | 101800 | 411915440 | 7640 | 7620 | 7640 | 7620 | 514 |
| 501 | 20240412 | 101700 | 407991570 | 7630 | 7610 | 7630 | 7610 | 433 |
| 502 | 20240412 | 101600 | 404695580 | 7610 | 7630 | 7630 | 7610 | 247 |
| 503 | 20240412 | 101500 | 402815380 | 7630 | 7640 | 7640 | 7630 | 228 |
| 504 | 20240412 | 101400 | 401075600 | 7640 | 7630 | 7640 | 7630 | 533 |
| 505 | 20240412 | 101300 | 397008670 | 7630 | 7650 | 7660 | 7630 | 1182 |
| 506 | 20240412 | 101200 | 387972730 | 7660 | 7650 | 7670 | 7640 | 357 |
| 507 | 20240412 | 101100 | 385239130 | 7640 | 7640 | 7650 | 7620 | 180 |
| 508 | 20240412 | 101000 | 383863950 | 7640 | 7610 | 7640 | 7580 | 530 |
| 509 | 20240412 | 100900 | 379826150 | 7580 | 7620 | 7640 | 7580 | 611 |
| 510 | 20240412 | 100800 | 375178960 | 7620 | 7690 | 7690 | 7620 | 1759 |
| 511 | 20240412 | 100700 | 361726790 | 7690 | 7680 | 7690 | 7660 | 519 |
| 512 | 20240412 | 100600 | 357739950 | 7680 | 7670 | 7680 | 7670 | 724 |
| 513 | 20240412 | 100500 | 352186720 | 7670 | 7650 | 7670 | 7650 | 628 |
| 514 | 20240412 | 100400 | 347375090 | 7650 | 7640 | 7650 | 7640 | 592 |
| 515 | 20240412 | 100300 | 342848910 | 7630 | 7660 | 7660 | 7630 | 641 |
| 516 | 20240412 | 100200 | 337950460 | 7660 | 7660 | 7660 | 7640 | 306 |
| 517 | 20240412 | 100100 | 335607300 | 7660 | 7640 | 7660 | 7620 | 567 |
| 518 | 20240412 | 100000 | 331272510 | 7630 | 7630 | 7630 | 7610 | 452 |
| 519 | 20240412 | 095900 | 327825240 | 7630 | 7610 | 7630 | 7600 | 537 |
| 520 | 20240412 | 095800 | 323741640 | 7610 | 7570 | 7610 | 7550 | 444 |
| 521 | 20240412 | 095700 | 320367400 | 7580 | 7520 | 7610 | 7510 | 882 |
| 522 | 20240412 | 095600 | 313689170 | 7510 | 7520 | 7520 | 7510 | 1010 |
| 523 | 20240412 | 095500 | 306093980 | 7510 | 7520 | 7520 | 7510 | 373 |
| 524 | 20240412 | 095400 | 303291150 | 7520 | 7500 | 7520 | 7500 | 585 |
| 525 | 20240412 | 095300 | 298895730 | 7500 | 7470 | 7500 | 7470 | 405 |
| 526 | 20240412 | 095200 | 295864900 | 7470 | 7430 | 7470 | 7430 | 49 |
| 527 | 20240412 | 095100 | 295500290 | 7430 | 7430 | 7430 | 7430 | 0 |
| 528 | 20240412 | 095000 | 295500290 | 7430 | 7440 | 7440 | 7430 | 10 |
| 529 | 20240412 | 094900 | 295425900 | 7420 | 7440 | 7440 | 7420 | 201 |
| 530 | 20240412 | 094800 | 293933960 | 7420 | 7440 | 7490 | 7420 | 4 |
| 531 | 20240412 | 094700 | 293904160 | 7500 | 7430 | 7500 | 7410 | 502 |
| 532 | 20240412 | 094600 | 290181860 | 7440 | 7520 | 7520 | 7440 | 475 |
| 533 | 20240412 | 094500 | 286633650 | 7500 | 7520 | 7520 | 7500 | 475 |
| 534 | 20240412 | 094400 | 283070540 | 7500 | 7520 | 7520 | 7500 | 76 |
| 535 | 20240412 | 094300 | 282499430 | 7500 | 7500 | 7500 | 7500 | 100 |
| 536 | 20240412 | 094200 | 281749430 | 7490 | 7450 | 7490 | 7450 | 226 |
| 537 | 20240412 | 094100 | 280057200 | 7460 | 7440 | 7460 | 7430 | 684 |
| 538 | 20240412 | 094000 | 274964450 | 7420 | 7440 | 7440 | 7420 | 906 |
| 539 | 20240412 | 093900 | 268233220 | 7440 | 7440 | 7440 | 7440 | 115 |
| 540 | 20240412 | 093800 | 267377620 | 7460 | 7460 | 7460 | 7440 | 69 |
| 541 | 20240412 | 093700 | 266864000 | 7460 | 7460 | 7460 | 7450 | 30 |
| 542 | 20240412 | 093600 | 266640220 | 7460 | 7430 | 7460 | 7430 | 460 |
| 543 | 20240412 | 093500 | 263221320 | 7440 | 7480 | 7480 | 7440 | 1010 |
| 544 | 20240412 | 093400 | 255688330 | 7480 | 7480 | 7480 | 7480 | 49 |
| 545 | 20240412 | 093300 | 255321810 | 7480 | 7500 | 7500 | 7480 | 87 |
| 546 | 20240412 | 093200 | 254670840 | 7490 | 7510 | 7520 | 7490 | 743 |
| 547 | 20240412 | 093100 | 249092130 | 7510 | 7530 | 7530 | 7510 | 242 |
| 548 | 20240412 | 093000 | 247272150 | 7540 | 7550 | 7550 | 7520 | 264 |
| 549 | 20240412 | 092900 | 245282570 | 7550 | 7560 | 7580 | 7540 | 407 |
| 550 | 20240412 | 092800 | 242207350 | 7550 | 7490 | 7560 | 7490 | 1112 |
| 551 | 20240412 | 092700 | 233832740 | 7490 | 7410 | 7490 | 7380 | 1416 |
| 552 | 20240412 | 092600 | 223281450 | 7410 | 7320 | 7410 | 7320 | 1072 |
| 553 | 20240412 | 092500 | 215367690 | 7320 | 7300 | 7330 | 7280 | 572 |
| 554 | 20240412 | 092400 | 211198380 | 7300 | 7300 | 7300 | 7270 | 2599 |
| 555 | 20240412 | 092300 | 192259450 | 7300 | 7370 | 7370 | 7300 | 2812 |
| 556 | 20240412 | 092200 | 171695540 | 7370 | 7410 | 7410 | 7340 | 2199 |
| 557 | 20240412 | 092100 | 155455880 | 7410 | 7460 | 7460 | 7400 | 1723 |
| 558 | 20240412 | 092000 | 142649050 | 7460 | 7470 | 7560 | 7460 | 1165 |
| 559 | 20240412 | 091900 | 133943550 | 7480 | 7490 | 7490 | 7480 | 361 |
| 560 | 20240412 | 091800 | 131239820 | 7490 | 7500 | 7500 | 7480 | 160 |
| 561 | 20240412 | 091700 | 130042970 | 7480 | 7490 | 7500 | 7480 | 125 |
| 562 | 20240412 | 091600 | 129106630 | 7500 | 7490 | 7500 | 7490 | 225 |
| 563 | 20240412 | 091500 | 127421350 | 7480 | 7500 | 7500 | 7480 | 1347 |
| 564 | 20240412 | 091400 | 117331180 | 7500 | 7520 | 7530 | 7490 | 774 |
| 565 | 20240412 | 091300 | 111528300 | 7500 | 7510 | 7570 | 7480 | 447 |
| 566 | 20240412 | 091200 | 108173450 | 7490 | 7630 | 7630 | 7460 | 525 |
| 567 | 20240412 | 091100 | 104233860 | 7630 | 7650 | 7660 | 7630 | 160 |
| 568 | 20240412 | 091000 | 103009490 | 7650 | 7660 | 7660 | 7650 | 115 |
| 569 | 20240412 | 090900 | 102129540 | 7660 | 7660 | 7670 | 7650 | 536 |
| 570 | 20240412 | 090800 | 98024690 | 7650 | 7600 | 7660 | 7600 | 258 |
| 571 | 20240412 | 090700 | 96050940 | 7650 | 7570 | 7650 | 7570 | 551 |
| 572 | 20240412 | 090600 | 91846290 | 7570 | 7530 | 7570 | 7470 | 451 |
| 573 | 20240412 | 090500 | 88464210 | 7530 | 7520 | 7530 | 7470 | 293 |
| 574 | 20240412 | 090400 | 86266540 | 7520 | 7600 | 7600 | 7520 | 308 |
| 575 | 20240412 | 090300 | 83944270 | 7600 | 7620 | 7620 | 7600 | 122 |
| 576 | 20240412 | 090200 | 83017030 | 7620 | 7530 | 7620 | 7530 | 286 |
| 577 | 20240412 | 090100 | 80862030 | 7530 | 7620 | 7620 | 7520 | 227 |
| 578 | 20240412 | 090000 | 79140720 | 7500 | 7640 | 7640 | 7500 | 1930 |