29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 3891 |
| 3 | 20240411 | 184500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 4 | 20240411 | 184400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 5 | 20240411 | 184300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 6 | 20240411 | 184200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 7 | 20240411 | 184100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 8 | 20240411 | 184000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 9 | 20240411 | 183900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 10 | 20240411 | 183800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 11 | 20240411 | 183700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 12 | 20240411 | 183600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 13 | 20240411 | 183500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 14 | 20240411 | 183400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 15 | 20240411 | 183300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 16 | 20240411 | 183200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 17 | 20240411 | 183100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 18 | 20240411 | 183000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 19 | 20240411 | 182900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 20 | 20240411 | 182800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 21 | 20240411 | 182700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 22 | 20240411 | 182600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 23 | 20240411 | 182500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 24 | 20240411 | 182400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 25 | 20240411 | 182300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 26 | 20240411 | 182200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 27 | 20240411 | 182100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 28 | 20240411 | 182000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 29 | 20240411 | 181900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 30 | 20240411 | 181800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 31 | 20240411 | 181700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 32 | 20240411 | 181600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 3891 |
| 33 | 20240411 | 181500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 34 | 20240411 | 181400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 35 | 20240411 | 181300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 36 | 20240411 | 181200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 37 | 20240411 | 181100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 38 | 20240411 | 181000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 39 | 20240411 | 180900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 40 | 20240411 | 180800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 41 | 20240411 | 180700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 42 | 20240411 | 180600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 43 | 20240411 | 180500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 44 | 20240411 | 180400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 45 | 20240411 | 180300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 46 | 20240411 | 180200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 47 | 20240411 | 180100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 48 | 20240411 | 180000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 49 | 20240411 | 175900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 50 | 20240411 | 175800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 51 | 20240411 | 175700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 52 | 20240411 | 175600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 53 | 20240411 | 175500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 54 | 20240411 | 175400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 55 | 20240411 | 175300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 56 | 20240411 | 175200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 57 | 20240411 | 175100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 58 | 20240411 | 175000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 59 | 20240411 | 174900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 60 | 20240411 | 174800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 61 | 20240411 | 174700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 62 | 20240411 | 174600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 3891 |
| 63 | 20240411 | 174500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 64 | 20240411 | 174400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 65 | 20240411 | 174300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 66 | 20240411 | 174200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 67 | 20240411 | 174100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 68 | 20240411 | 174000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 69 | 20240411 | 173900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 70 | 20240411 | 173800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 71 | 20240411 | 173700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 72 | 20240411 | 173600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 73 | 20240411 | 173500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 74 | 20240411 | 173400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 75 | 20240411 | 173300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 76 | 20240411 | 173200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 77 | 20240411 | 173100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 78 | 20240411 | 173000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 79 | 20240411 | 172900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 80 | 20240411 | 172800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 81 | 20240411 | 172700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 82 | 20240411 | 172600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 83 | 20240411 | 172500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 84 | 20240411 | 172400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 85 | 20240411 | 172300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 86 | 20240411 | 172200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 87 | 20240411 | 172100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 88 | 20240411 | 172000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 89 | 20240411 | 171900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 90 | 20240411 | 171800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 91 | 20240411 | 171700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 92 | 20240411 | 171600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 3891 |
| 93 | 20240411 | 171500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 94 | 20240411 | 171400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 95 | 20240411 | 171300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 96 | 20240411 | 171200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 97 | 20240411 | 171100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 98 | 20240411 | 171000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 99 | 20240411 | 170900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 100 | 20240411 | 170800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 101 | 20240411 | 170700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 102 | 20240411 | 170600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 103 | 20240411 | 170500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 104 | 20240411 | 170400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 105 | 20240411 | 170300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 106 | 20240411 | 170200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 107 | 20240411 | 170100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 108 | 20240411 | 170000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 109 | 20240411 | 165900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 110 | 20240411 | 165800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 111 | 20240411 | 165700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 112 | 20240411 | 165600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 113 | 20240411 | 165500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 114 | 20240411 | 165400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 115 | 20240411 | 165300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 116 | 20240411 | 165200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 117 | 20240411 | 165100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 118 | 20240411 | 165000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 119 | 20240411 | 164900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 120 | 20240411 | 164800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 121 | 20240411 | 164700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 122 | 20240411 | 164600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 3891 |
| 123 | 20240411 | 164500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 124 | 20240411 | 164400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 125 | 20240411 | 164300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 126 | 20240411 | 164200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 127 | 20240411 | 164100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 128 | 20240411 | 164000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 129 | 20240411 | 163900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 130 | 20240411 | 163800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 131 | 20240411 | 163700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 132 | 20240411 | 163600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 133 | 20240411 | 163500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 134 | 20240411 | 163400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 135 | 20240411 | 163300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 136 | 20240411 | 163200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 137 | 20240411 | 163100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 138 | 20240411 | 163000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 139 | 20240411 | 162900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 140 | 20240411 | 162800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 141 | 20240411 | 162700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 142 | 20240411 | 162600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 143 | 20240411 | 162500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 144 | 20240411 | 162400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 145 | 20240411 | 162300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 146 | 20240411 | 162200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 147 | 20240411 | 162100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 148 | 20240411 | 162000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 149 | 20240411 | 161900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 150 | 20240411 | 161800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 151 | 20240411 | 161700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 152 | 20240411 | 161600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 3891 |
| 153 | 20240411 | 161500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 154 | 20240411 | 161400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 155 | 20240411 | 161300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 156 | 20240411 | 161200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 157 | 20240411 | 161100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 158 | 20240411 | 161000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 159 | 20240411 | 160900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 160 | 20240411 | 160800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 161 | 20240411 | 160700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 162 | 20240411 | 160600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 163 | 20240411 | 160500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 164 | 20240411 | 160400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 165 | 20240411 | 160300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 166 | 20240411 | 160200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 167 | 20240411 | 160100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 168 | 20240411 | 160000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 169 | 20240411 | 155900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 170 | 20240411 | 155800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 171 | 20240411 | 155700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 172 | 20240411 | 155600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 173 | 20240411 | 155500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 174 | 20240411 | 155400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 175 | 20240411 | 155300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 176 | 20240411 | 155200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 177 | 20240411 | 155100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 178 | 20240411 | 155000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 179 | 20240411 | 154900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 180 | 20240411 | 154800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 181 | 20240411 | 154700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 182 | 20240411 | 154600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 3891 |
| 183 | 20240411 | 154500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 184 | 20240411 | 154400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 185 | 20240411 | 154300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 186 | 20240411 | 154200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 187 | 20240411 | 154100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 188 | 20240411 | 154000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 189 | 20240411 | 153900 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 190 | 20240411 | 153800 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 191 | 20240411 | 153700 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 192 | 20240411 | 153600 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 193 | 20240411 | 153500 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 194 | 20240411 | 153400 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 195 | 20240411 | 153300 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 196 | 20240411 | 153200 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 197 | 20240411 | 153100 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 198 | 20240411 | 153000 | 2090479100 | 8650 | 8650 | 8650 | 8650 | 3891 |
| 199 | 20240411 | 152900 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 200 | 20240411 | 152800 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 201 | 20240411 | 152700 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 202 | 20240411 | 152600 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 203 | 20240411 | 152500 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 204 | 20240411 | 152400 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 205 | 20240411 | 152300 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 206 | 20240411 | 152200 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 207 | 20240411 | 152100 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 208 | 20240411 | 152000 | 2056821950 | 8680 | 8680 | 8680 | 8680 | 0 |
| 209 | 20240411 | 151900 | 2056821950 | 8680 | 8650 | 8680 | 8650 | 1094 |
| 210 | 20240411 | 151800 | 2047356860 | 8650 | 8650 | 8650 | 8650 | 7 |
| 211 | 20240411 | 151700 | 2047296310 | 8660 | 8650 | 8660 | 8640 | 450 |
| 212 | 20240411 | 151600 | 2043404390 | 8650 | 8650 | 8650 | 8650 | 245 |
| 213 | 20240411 | 151500 | 2041285140 | 8660 | 8680 | 8680 | 8660 | 336 |
| 214 | 20240411 | 151400 | 2038371760 | 8680 | 8670 | 8680 | 8670 | 524 |
| 215 | 20240411 | 151300 | 2033827310 | 8670 | 8670 | 8670 | 8670 | 250 |
| 216 | 20240411 | 151200 | 2031659810 | 8670 | 8670 | 8670 | 8670 | 77 |
| 217 | 20240411 | 151100 | 2030992220 | 8660 | 8670 | 8670 | 8660 | 36 |
| 218 | 20240411 | 151000 | 2030680250 | 8670 | 8650 | 8670 | 8650 | 405 |
| 219 | 20240411 | 150900 | 2027172430 | 8650 | 8660 | 8660 | 8650 | 1414 |
| 220 | 20240411 | 150800 | 2014939620 | 8660 | 8660 | 8660 | 8660 | 8 |
| 221 | 20240411 | 150700 | 2014870340 | 8660 | 8660 | 8660 | 8660 | 335 |
| 222 | 20240411 | 150600 | 2011969240 | 8660 | 8650 | 8660 | 8650 | 495 |
| 223 | 20240411 | 150500 | 2007685670 | 8650 | 8660 | 8660 | 8650 | 192 |
| 224 | 20240411 | 150400 | 2006024120 | 8660 | 8650 | 8660 | 8650 | 75 |
| 225 | 20240411 | 150300 | 2005374720 | 8660 | 8660 | 8660 | 8660 | 11 |
| 226 | 20240411 | 150200 | 2005279460 | 8660 | 8650 | 8660 | 8640 | 367 |
| 227 | 20240411 | 150100 | 2002107180 | 8640 | 8660 | 8660 | 8640 | 789 |
| 228 | 20240411 | 150000 | 1995286300 | 8660 | 8650 | 8660 | 8650 | 461 |
| 229 | 20240411 | 145900 | 1991298620 | 8670 | 8670 | 8670 | 8650 | 207 |
| 230 | 20240411 | 145800 | 1989505820 | 8670 | 8670 | 8670 | 8670 | 125 |
| 231 | 20240411 | 145700 | 1988422070 | 8670 | 8660 | 8670 | 8660 | 260 |
| 232 | 20240411 | 145600 | 1986169820 | 8660 | 8660 | 8660 | 8660 | 0 |
| 233 | 20240411 | 145500 | 1986169820 | 8660 | 8660 | 8660 | 8660 | 170 |
| 234 | 20240411 | 145400 | 1984697620 | 8660 | 8660 | 8660 | 8650 | 222 |
| 235 | 20240411 | 145300 | 1982775340 | 8670 | 8670 | 8670 | 8670 | 75 |
| 236 | 20240411 | 145200 | 1982125090 | 8670 | 8660 | 8670 | 8660 | 96 |
| 237 | 20240411 | 145100 | 1981293720 | 8670 | 8660 | 8670 | 8660 | 276 |
| 238 | 20240411 | 145000 | 1978902800 | 8670 | 8650 | 8670 | 8650 | 98 |
| 239 | 20240411 | 144900 | 1978053550 | 8660 | 8650 | 8660 | 8650 | 322 |
| 240 | 20240411 | 144800 | 1975266440 | 8650 | 8660 | 8660 | 8650 | 48 |
| 241 | 20240411 | 144700 | 1974851230 | 8650 | 8660 | 8660 | 8650 | 103 |
| 242 | 20240411 | 144600 | 1973960260 | 8660 | 8620 | 8660 | 8620 | 1006 |
| 243 | 20240411 | 144500 | 1965288460 | 8670 | 8680 | 8680 | 8610 | 2983 |
| 244 | 20240411 | 144400 | 1939551690 | 8680 | 8670 | 8680 | 8670 | 276 |
| 245 | 20240411 | 144300 | 1937157990 | 8660 | 8670 | 8670 | 8660 | 100 |
| 246 | 20240411 | 144200 | 1936291010 | 8670 | 8670 | 8670 | 8670 | 97 |
| 247 | 20240411 | 144100 | 1935450020 | 8660 | 8660 | 8660 | 8660 | 162 |
| 248 | 20240411 | 144000 | 1934047100 | 8660 | 8660 | 8660 | 8660 | 280 |
| 249 | 20240411 | 143900 | 1931622300 | 8660 | 8670 | 8670 | 8660 | 68 |
| 250 | 20240411 | 143800 | 1931032770 | 8650 | 8650 | 8650 | 8650 | 1 |
| 251 | 20240411 | 143700 | 1931024120 | 8630 | 8630 | 8630 | 8630 | 87 |
| 252 | 20240411 | 143600 | 1930273310 | 8630 | 8670 | 8670 | 8630 | 126 |
| 253 | 20240411 | 143500 | 1929184110 | 8670 | 8690 | 8690 | 8650 | 431 |
| 254 | 20240411 | 143400 | 1925444210 | 8680 | 8650 | 8680 | 8650 | 95 |
| 255 | 20240411 | 143300 | 1924621960 | 8650 | 8670 | 8670 | 8640 | 120 |
| 256 | 20240411 | 143200 | 1923582930 | 8690 | 8680 | 8690 | 8680 | 75 |
| 257 | 20240411 | 143100 | 1922931920 | 8680 | 8680 | 8680 | 8680 | 12 |
| 258 | 20240411 | 143000 | 1922827760 | 8680 | 8680 | 8690 | 8680 | 76 |
| 259 | 20240411 | 142900 | 1922167430 | 8690 | 8680 | 8690 | 8680 | 75 |
| 260 | 20240411 | 142800 | 1921515880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 261 | 20240411 | 142700 | 1921515880 | 8690 | 8640 | 8690 | 8640 | 94 |
| 262 | 20240411 | 142600 | 1920699070 | 8690 | 8690 | 8690 | 8690 | 0 |
| 263 | 20240411 | 142500 | 1920699070 | 8690 | 8680 | 8690 | 8680 | 68 |
| 264 | 20240411 | 142400 | 1920108580 | 8630 | 8680 | 8680 | 8630 | 114 |
| 265 | 20240411 | 142300 | 1919124060 | 8680 | 8630 | 8680 | 8620 | 903 |
| 266 | 20240411 | 142200 | 1911336050 | 8620 | 8680 | 8680 | 8620 | 259 |
| 267 | 20240411 | 142100 | 1909088230 | 8620 | 8640 | 8680 | 8620 | 2096 |
| 268 | 20240411 | 142000 | 1890996090 | 8690 | 8680 | 8690 | 8680 | 75 |
| 269 | 20240411 | 141900 | 1890344480 | 8670 | 8660 | 8670 | 8660 | 32 |
| 270 | 20240411 | 141800 | 1890067150 | 8630 | 8630 | 8630 | 8630 | 0 |
| 271 | 20240411 | 141700 | 1890067150 | 8630 | 8650 | 8650 | 8630 | 199 |
| 272 | 20240411 | 141600 | 1888348860 | 8650 | 8640 | 8650 | 8640 | 766 |
| 273 | 20240411 | 141500 | 1881727700 | 8640 | 8640 | 8640 | 8640 | 144 |
| 274 | 20240411 | 141400 | 1880483540 | 8650 | 8670 | 8670 | 8650 | 803 |
| 275 | 20240411 | 141300 | 1873535410 | 8670 | 8670 | 8670 | 8670 | 67 |
| 276 | 20240411 | 141200 | 1872954520 | 8670 | 8670 | 8670 | 8670 | 7 |
| 277 | 20240411 | 141100 | 1872893830 | 8670 | 8670 | 8670 | 8670 | 13 |
| 278 | 20240411 | 141000 | 1872781120 | 8630 | 8650 | 8650 | 8630 | 130 |
| 279 | 20240411 | 140900 | 1871657920 | 8670 | 8680 | 8680 | 8670 | 104 |
| 280 | 20240411 | 140800 | 1870756230 | 8640 | 8640 | 8690 | 8640 | 1851 |
| 281 | 20240411 | 140700 | 1854708180 | 8640 | 8640 | 8640 | 8640 | 92 |
| 282 | 20240411 | 140600 | 1853913300 | 8650 | 8630 | 8650 | 8630 | 101 |
| 283 | 20240411 | 140500 | 1853041410 | 8620 | 8630 | 8630 | 8610 | 614 |
| 284 | 20240411 | 140400 | 1847749630 | 8620 | 8640 | 8640 | 8610 | 3010 |
| 285 | 20240411 | 140300 | 1821796740 | 8700 | 8700 | 8700 | 8690 | 110 |
| 286 | 20240411 | 140200 | 1820840240 | 8690 | 8680 | 8690 | 8640 | 1075 |
| 287 | 20240411 | 140100 | 1811551290 | 8690 | 8640 | 8690 | 8640 | 110 |
| 288 | 20240411 | 140000 | 1810600390 | 8630 | 8660 | 8660 | 8630 | 2740 |
| 289 | 20240411 | 135900 | 1786918280 | 8660 | 8670 | 8670 | 8660 | 157 |
| 290 | 20240411 | 135800 | 1785557510 | 8680 | 8680 | 8680 | 8680 | 53 |
| 291 | 20240411 | 135700 | 1785097470 | 8700 | 8700 | 8700 | 8700 | 0 |
| 292 | 20240411 | 135600 | 1785097470 | 8700 | 8700 | 8710 | 8700 | 326 |
| 293 | 20240411 | 135500 | 1782259790 | 8710 | 8700 | 8710 | 8700 | 71 |
| 294 | 20240411 | 135400 | 1781641760 | 8700 | 8680 | 8700 | 8680 | 175 |
| 295 | 20240411 | 135300 | 1780119700 | 8680 | 8680 | 8680 | 8680 | 0 |
| 296 | 20240411 | 135200 | 1780119700 | 8680 | 8660 | 8680 | 8660 | 203 |
| 297 | 20240411 | 135100 | 1778361080 | 8660 | 8660 | 8660 | 8660 | 6 |
| 298 | 20240411 | 135000 | 1778309120 | 8660 | 8660 | 8660 | 8660 | 229 |
| 299 | 20240411 | 134900 | 1776325980 | 8660 | 8660 | 8660 | 8660 | 0 |
| 300 | 20240411 | 134800 | 1776325980 | 8660 | 8660 | 8660 | 8660 | 4 |
| 301 | 20240411 | 134700 | 1776291340 | 8670 | 8710 | 8710 | 8670 | 126 |
| 302 | 20240411 | 134600 | 1775198790 | 8680 | 8680 | 8710 | 8650 | 2631 |
| 303 | 20240411 | 134500 | 1752424690 | 8680 | 8690 | 8690 | 8680 | 188 |
| 304 | 20240411 | 134400 | 1750791940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 305 | 20240411 | 134300 | 1750791940 | 8700 | 8680 | 8710 | 8680 | 175 |
| 306 | 20240411 | 134200 | 1749271170 | 8680 | 8680 | 8680 | 8680 | 0 |
| 307 | 20240411 | 134100 | 1749271170 | 8680 | 8680 | 8680 | 8670 | 128 |
| 308 | 20240411 | 134000 | 1748161330 | 8680 | 8680 | 8680 | 8680 | 13 |
| 309 | 20240411 | 133900 | 1748048490 | 8670 | 8680 | 8680 | 8670 | 1135 |
| 310 | 20240411 | 133800 | 1738202680 | 8690 | 8720 | 8720 | 8690 | 1397 |
| 311 | 20240411 | 133700 | 1726045820 | 8710 | 8710 | 8710 | 8710 | 26 |
| 312 | 20240411 | 133600 | 1725819360 | 8710 | 8720 | 8720 | 8710 | 115 |
| 313 | 20240411 | 133500 | 1724816760 | 8720 | 8720 | 8720 | 8720 | 0 |
| 314 | 20240411 | 133400 | 1724816760 | 8720 | 8710 | 8720 | 8710 | 180 |
| 315 | 20240411 | 133300 | 1723248290 | 8710 | 8710 | 8710 | 8710 | 30 |
| 316 | 20240411 | 133200 | 1722986990 | 8710 | 8710 | 8710 | 8710 | 104 |
| 317 | 20240411 | 133100 | 1722081150 | 8720 | 8720 | 8720 | 8720 | 3 |
| 318 | 20240411 | 133000 | 1722054990 | 8720 | 8720 | 8720 | 8720 | 85 |
| 319 | 20240411 | 132900 | 1721313790 | 8720 | 8720 | 8720 | 8720 | 20 |
| 320 | 20240411 | 132800 | 1721139390 | 8720 | 8710 | 8720 | 8710 | 69 |
| 321 | 20240411 | 132700 | 1720537720 | 8700 | 8700 | 8700 | 8700 | 0 |
| 322 | 20240411 | 132600 | 1720537720 | 8700 | 8700 | 8700 | 8700 | 10 |
| 323 | 20240411 | 132500 | 1720450720 | 8700 | 8720 | 8720 | 8700 | 561 |
| 324 | 20240411 | 132400 | 1715569020 | 8720 | 8720 | 8720 | 8720 | 97 |
| 325 | 20240411 | 132300 | 1714723180 | 8720 | 8720 | 8720 | 8720 | 0 |
| 326 | 20240411 | 132200 | 1714723180 | 8720 | 8720 | 8720 | 8720 | 0 |
| 327 | 20240411 | 132100 | 1714723180 | 8720 | 8720 | 8720 | 8720 | 0 |
| 328 | 20240411 | 132000 | 1714723180 | 8720 | 8700 | 8720 | 8690 | 1386 |
| 329 | 20240411 | 131900 | 1702671790 | 8720 | 8720 | 8720 | 8720 | 268 |
| 330 | 20240411 | 131800 | 1700334830 | 8720 | 8720 | 8720 | 8720 | 0 |
| 331 | 20240411 | 131700 | 1700334830 | 8720 | 8720 | 8720 | 8720 | 5 |
| 332 | 20240411 | 131600 | 1700291230 | 8720 | 8730 | 8730 | 8720 | 310 |
| 333 | 20240411 | 131500 | 1697587250 | 8720 | 8720 | 8720 | 8720 | 0 |
| 334 | 20240411 | 131400 | 1697587250 | 8720 | 8720 | 8720 | 8720 | 0 |
| 335 | 20240411 | 131300 | 1697587250 | 8720 | 8730 | 8730 | 8700 | 276 |
| 336 | 20240411 | 131200 | 1695182050 | 8720 | 8720 | 8720 | 8720 | 85 |
| 337 | 20240411 | 131100 | 1694440850 | 8710 | 8710 | 8710 | 8710 | 5 |
| 338 | 20240411 | 131000 | 1694397300 | 8730 | 8730 | 8730 | 8730 | 24 |
| 339 | 20240411 | 130900 | 1694187780 | 8730 | 8730 | 8730 | 8730 | 570 |
| 340 | 20240411 | 130800 | 1689211680 | 8730 | 8730 | 8730 | 8730 | 68 |
| 341 | 20240411 | 130700 | 1688618040 | 8710 | 8710 | 8710 | 8710 | 102 |
| 342 | 20240411 | 130600 | 1687729620 | 8720 | 8720 | 8720 | 8720 | 2 |
| 343 | 20240411 | 130500 | 1687712180 | 8730 | 8720 | 8730 | 8700 | 171 |
| 344 | 20240411 | 130400 | 1686222490 | 8720 | 8730 | 8730 | 8720 | 101 |
| 345 | 20240411 | 130300 | 1685341760 | 8730 | 8730 | 8730 | 8730 | 69 |
| 346 | 20240411 | 130200 | 1684739390 | 8730 | 8730 | 8730 | 8730 | 0 |
| 347 | 20240411 | 130100 | 1684739390 | 8730 | 8730 | 8730 | 8730 | 1 |
| 348 | 20240411 | 130000 | 1684730660 | 8730 | 8700 | 8730 | 8700 | 32 |
| 349 | 20240411 | 125900 | 1684451630 | 8710 | 8710 | 8710 | 8710 | 437 |
| 350 | 20240411 | 125800 | 1680645360 | 8730 | 8730 | 8730 | 8730 | 67 |
| 351 | 20240411 | 125700 | 1680060450 | 8730 | 8730 | 8730 | 8730 | 293 |
| 352 | 20240411 | 125600 | 1677502560 | 8730 | 8720 | 8730 | 8720 | 136 |
| 353 | 20240411 | 125500 | 1676315380 | 8700 | 8710 | 8710 | 8700 | 792 |
| 354 | 20240411 | 125400 | 1669422500 | 8700 | 8700 | 8700 | 8700 | 0 |
| 355 | 20240411 | 125300 | 1669422500 | 8700 | 8740 | 8740 | 8700 | 138 |
| 356 | 20240411 | 125200 | 1668218900 | 8740 | 8740 | 8740 | 8740 | 37 |
| 357 | 20240411 | 125100 | 1667895520 | 8740 | 8740 | 8740 | 8740 | 121 |
| 358 | 20240411 | 125000 | 1666837980 | 8740 | 8740 | 8740 | 8740 | 0 |
| 359 | 20240411 | 124900 | 1666837980 | 8740 | 8680 | 8740 | 8680 | 1146 |
| 360 | 20240411 | 124800 | 1656831730 | 8700 | 8700 | 8700 | 8700 | 0 |
| 361 | 20240411 | 124700 | 1656831730 | 8700 | 8720 | 8730 | 8700 | 802 |
| 362 | 20240411 | 124600 | 1649851100 | 8710 | 8700 | 8710 | 8700 | 699 |
| 363 | 20240411 | 124500 | 1643767800 | 8700 | 8700 | 8700 | 8700 | 65 |
| 364 | 20240411 | 124400 | 1643202300 | 8700 | 8700 | 8700 | 8700 | 0 |
| 365 | 20240411 | 124300 | 1643202300 | 8700 | 8700 | 8700 | 8700 | 101 |
| 366 | 20240411 | 124200 | 1642323600 | 8700 | 8700 | 8700 | 8690 | 318 |
| 367 | 20240411 | 124100 | 1639558270 | 8700 | 8700 | 8700 | 8700 | 188 |
| 368 | 20240411 | 124000 | 1637922670 | 8700 | 8700 | 8700 | 8700 | 32 |
| 369 | 20240411 | 123900 | 1637644270 | 8700 | 8700 | 8700 | 8700 | 64 |
| 370 | 20240411 | 123800 | 1637087470 | 8670 | 8670 | 8670 | 8670 | 0 |
| 371 | 20240411 | 123700 | 1637087470 | 8670 | 8670 | 8670 | 8670 | 0 |
| 372 | 20240411 | 123600 | 1637087470 | 8670 | 8670 | 8670 | 8670 | 4 |
| 373 | 20240411 | 123500 | 1637052790 | 8690 | 8690 | 8690 | 8690 | 0 |
| 374 | 20240411 | 123400 | 1637052790 | 8690 | 8690 | 8690 | 8660 | 305 |
| 375 | 20240411 | 123300 | 1634406550 | 8690 | 8690 | 8690 | 8690 | 0 |
| 376 | 20240411 | 123200 | 1634406550 | 8690 | 8700 | 8700 | 8690 | 138 |
| 377 | 20240411 | 123100 | 1633207280 | 8700 | 8700 | 8700 | 8700 | 73 |
| 378 | 20240411 | 123000 | 1632572180 | 8700 | 8700 | 8700 | 8700 | 0 |
| 379 | 20240411 | 122900 | 1632572180 | 8700 | 8700 | 8700 | 8700 | 7 |
| 380 | 20240411 | 122800 | 1632511280 | 8700 | 8650 | 8700 | 8640 | 209 |
| 381 | 20240411 | 122700 | 1630698310 | 8700 | 8700 | 8700 | 8700 | 50 |
| 382 | 20240411 | 122600 | 1630263310 | 8650 | 8700 | 8700 | 8650 | 236 |
| 383 | 20240411 | 122500 | 1628221660 | 8700 | 8670 | 8700 | 8670 | 271 |
| 384 | 20240411 | 122400 | 1625870590 | 8700 | 8700 | 8700 | 8700 | 103 |
| 385 | 20240411 | 122300 | 1624974490 | 8700 | 8680 | 8700 | 8680 | 132 |
| 386 | 20240411 | 122200 | 1623826510 | 8670 | 8670 | 8670 | 8670 | 557 |
| 387 | 20240411 | 122100 | 1618997320 | 8670 | 8650 | 8670 | 8650 | 1613 |
| 388 | 20240411 | 122000 | 1605013710 | 8650 | 8650 | 8650 | 8650 | 60 |
| 389 | 20240411 | 121900 | 1604494710 | 8680 | 8680 | 8680 | 8680 | 64 |
| 390 | 20240411 | 121800 | 1603939190 | 8680 | 8660 | 8680 | 8660 | 159 |
| 391 | 20240411 | 121700 | 1602560390 | 8650 | 8650 | 8650 | 8650 | 57 |
| 392 | 20240411 | 121600 | 1602067340 | 8650 | 8660 | 8670 | 8650 | 102 |
| 393 | 20240411 | 121500 | 1601184220 | 8660 | 8670 | 8670 | 8660 | 213 |
| 394 | 20240411 | 121400 | 1599337710 | 8670 | 8660 | 8690 | 8660 | 70 |
| 395 | 20240411 | 121300 | 1598731380 | 8660 | 8660 | 8660 | 8660 | 291 |
| 396 | 20240411 | 121200 | 1596211320 | 8660 | 8690 | 8690 | 8660 | 235 |
| 397 | 20240411 | 121100 | 1594172740 | 8690 | 8690 | 8690 | 8690 | 14 |
| 398 | 20240411 | 121000 | 1594051080 | 8690 | 8690 | 8690 | 8690 | 78 |
| 399 | 20240411 | 120900 | 1593373260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 400 | 20240411 | 120800 | 1593373260 | 8650 | 8700 | 8700 | 8650 | 133 |
| 401 | 20240411 | 120700 | 1592219060 | 8640 | 8640 | 8640 | 8640 | 80 |
| 402 | 20240411 | 120600 | 1591527860 | 8640 | 8660 | 8660 | 8640 | 201 |
| 403 | 20240411 | 120500 | 1589791200 | 8660 | 8660 | 8660 | 8640 | 451 |
| 404 | 20240411 | 120400 | 1585887860 | 8660 | 8660 | 8660 | 8660 | 86 |
| 405 | 20240411 | 120300 | 1585143100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 406 | 20240411 | 120200 | 1585143100 | 8650 | 8700 | 8700 | 8650 | 837 |
| 407 | 20240411 | 120100 | 1577888500 | 8700 | 8700 | 8700 | 8700 | 40 |
| 408 | 20240411 | 120000 | 1577540500 | 8690 | 8720 | 8720 | 8690 | 1000 |
| 409 | 20240411 | 115900 | 1568841450 | 8720 | 8720 | 8720 | 8720 | 313 |
| 410 | 20240411 | 115800 | 1566112090 | 8720 | 8730 | 8730 | 8720 | 308 |
| 411 | 20240411 | 115700 | 1563426250 | 8730 | 8740 | 8740 | 8730 | 201 |
| 412 | 20240411 | 115600 | 1561670240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 413 | 20240411 | 115500 | 1561670240 | 8740 | 8740 | 8740 | 8740 | 19 |
| 414 | 20240411 | 115400 | 1561504180 | 8740 | 8760 | 8760 | 8740 | 2031 |
| 415 | 20240411 | 115300 | 1543719760 | 8760 | 8770 | 8770 | 8760 | 11 |
| 416 | 20240411 | 115200 | 1543623300 | 8770 | 8770 | 8770 | 8770 | 117 |
| 417 | 20240411 | 115100 | 1542597210 | 8770 | 8770 | 8770 | 8760 | 1067 |
| 418 | 20240411 | 115000 | 1533239910 | 8770 | 8770 | 8770 | 8770 | 719 |
| 419 | 20240411 | 114900 | 1526934280 | 8760 | 8760 | 8760 | 8760 | 160 |
| 420 | 20240411 | 114800 | 1525532680 | 8760 | 8750 | 8760 | 8750 | 516 |
| 421 | 20240411 | 114700 | 1521012930 | 8750 | 8750 | 8760 | 8750 | 926 |
| 422 | 20240411 | 114600 | 1512910180 | 8760 | 8770 | 8770 | 8760 | 446 |
| 423 | 20240411 | 114500 | 1509000760 | 8750 | 8750 | 8750 | 8750 | 735 |
| 424 | 20240411 | 114400 | 1502569510 | 8740 | 8730 | 8740 | 8730 | 621 |
| 425 | 20240411 | 114300 | 1497144660 | 8740 | 8720 | 8740 | 8720 | 996 |
| 426 | 20240411 | 114200 | 1488452780 | 8730 | 8730 | 8730 | 8730 | 0 |
| 427 | 20240411 | 114100 | 1488452780 | 8730 | 8730 | 8730 | 8730 | 2 |
| 428 | 20240411 | 114000 | 1488435320 | 8690 | 8700 | 8700 | 8690 | 266 |
| 429 | 20240411 | 113900 | 1486122610 | 8700 | 8690 | 8700 | 8690 | 186 |
| 430 | 20240411 | 113800 | 1484504440 | 8740 | 8730 | 8740 | 8730 | 100 |
| 431 | 20240411 | 113700 | 1483630460 | 8740 | 8720 | 8740 | 8690 | 600 |
| 432 | 20240411 | 113600 | 1478402520 | 8740 | 8740 | 8740 | 8740 | 12 |
| 433 | 20240411 | 113500 | 1478297640 | 8740 | 8720 | 8740 | 8720 | 791 |
| 434 | 20240411 | 113400 | 1471395140 | 8700 | 8720 | 8720 | 8700 | 238 |
| 435 | 20240411 | 113300 | 1469319940 | 8720 | 8690 | 8730 | 8690 | 350 |
| 436 | 20240411 | 113200 | 1466270020 | 8680 | 8690 | 8690 | 8670 | 125 |
| 437 | 20240411 | 113100 | 1465184250 | 8690 | 8660 | 8690 | 8660 | 160 |
| 438 | 20240411 | 113000 | 1463796420 | 8660 | 8660 | 8660 | 8660 | 160 |
| 439 | 20240411 | 112900 | 1462410820 | 8660 | 8660 | 8660 | 8660 | 1 |
| 440 | 20240411 | 112800 | 1462402160 | 8650 | 8650 | 8650 | 8650 | 118 |
| 441 | 20240411 | 112700 | 1461381460 | 8650 | 8650 | 8650 | 8650 | 0 |
| 442 | 20240411 | 112600 | 1461381460 | 8650 | 8670 | 8680 | 8650 | 5045 |
| 443 | 20240411 | 112500 | 1417626040 | 8680 | 8680 | 8680 | 8680 | 26 |
| 444 | 20240411 | 112400 | 1417400360 | 8650 | 8650 | 8650 | 8650 | 105 |
| 445 | 20240411 | 112300 | 1416492110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 446 | 20240411 | 112200 | 1416492110 | 8650 | 8650 | 8650 | 8650 | 572 |
| 447 | 20240411 | 112100 | 1411544310 | 8680 | 8640 | 8680 | 8640 | 88 |
| 448 | 20240411 | 112000 | 1410782590 | 8670 | 8640 | 8670 | 8640 | 96 |
| 449 | 20240411 | 111900 | 1409951500 | 8630 | 8640 | 8640 | 8630 | 143 |
| 450 | 20240411 | 111800 | 1408717100 | 8660 | 8660 | 8660 | 8660 | 80 |
| 451 | 20240411 | 111700 | 1408024300 | 8660 | 8660 | 8670 | 8660 | 4628 |
| 452 | 20240411 | 111600 | 1367944980 | 8660 | 8660 | 8660 | 8660 | 3 |
| 453 | 20240411 | 111500 | 1367919000 | 8630 | 8640 | 8650 | 8630 | 959 |
| 454 | 20240411 | 111400 | 1359630610 | 8640 | 8640 | 8640 | 8640 | 528 |
| 455 | 20240411 | 111300 | 1355068690 | 8640 | 8640 | 8640 | 8640 | 0 |
| 456 | 20240411 | 111200 | 1355068690 | 8640 | 8620 | 8640 | 8620 | 68 |
| 457 | 20240411 | 111100 | 1354481650 | 8610 | 8650 | 8650 | 8610 | 2595 |
| 458 | 20240411 | 111000 | 1332086830 | 8650 | 8660 | 8660 | 8650 | 733 |
| 459 | 20240411 | 110900 | 1325742330 | 8650 | 8650 | 8650 | 8650 | 300 |
| 460 | 20240411 | 110800 | 1323147330 | 8670 | 8670 | 8670 | 8670 | 75 |
| 461 | 20240411 | 110700 | 1322497080 | 8650 | 8650 | 8650 | 8650 | 110 |
| 462 | 20240411 | 110600 | 1321545580 | 8640 | 8640 | 8640 | 8640 | 192 |
| 463 | 20240411 | 110500 | 1319886700 | 8640 | 8650 | 8650 | 8640 | 690 |
| 464 | 20240411 | 110400 | 1313923860 | 8650 | 8650 | 8650 | 8650 | 5 |
| 465 | 20240411 | 110300 | 1313880610 | 8660 | 8670 | 8670 | 8660 | 225 |
| 466 | 20240411 | 110200 | 1311929980 | 8670 | 8670 | 8670 | 8670 | 339 |
| 467 | 20240411 | 110100 | 1308990850 | 8680 | 8690 | 8690 | 8670 | 662 |
| 468 | 20240411 | 110000 | 1303244530 | 8690 | 8690 | 8690 | 8690 | 105 |
| 469 | 20240411 | 105900 | 1302332080 | 8690 | 8670 | 8690 | 8670 | 169 |
| 470 | 20240411 | 105800 | 1300865620 | 8670 | 8680 | 8680 | 8670 | 422 |
| 471 | 20240411 | 105700 | 1297205860 | 8680 | 8680 | 8700 | 8680 | 170 |
| 472 | 20240411 | 105600 | 1295728260 | 8700 | 8700 | 8700 | 8700 | 420 |
| 473 | 20240411 | 105500 | 1292074260 | 8700 | 8720 | 8720 | 8700 | 991 |
| 474 | 20240411 | 105400 | 1283436780 | 8680 | 8680 | 8680 | 8680 | 0 |
| 475 | 20240411 | 105300 | 1283436780 | 8680 | 8680 | 8680 | 8680 | 185 |
| 476 | 20240411 | 105200 | 1281830980 | 8670 | 8690 | 8700 | 8670 | 819 |
| 477 | 20240411 | 105100 | 1274719320 | 8700 | 8710 | 8710 | 8700 | 2140 |
| 478 | 20240411 | 105000 | 1256093270 | 8730 | 8730 | 8730 | 8730 | 91 |
| 479 | 20240411 | 104900 | 1255298840 | 8730 | 8730 | 8730 | 8730 | 100 |
| 480 | 20240411 | 104800 | 1254425840 | 8730 | 8730 | 8730 | 8720 | 132 |
| 481 | 20240411 | 104700 | 1253274450 | 8740 | 8740 | 8750 | 8740 | 225 |
| 482 | 20240411 | 104600 | 1251306450 | 8740 | 8750 | 8750 | 8740 | 193 |
| 483 | 20240411 | 104500 | 1249618710 | 8760 | 8750 | 8770 | 8750 | 299 |
| 484 | 20240411 | 104400 | 1246998910 | 8750 | 8770 | 8770 | 8750 | 309 |
| 485 | 20240411 | 104300 | 1244290420 | 8780 | 8710 | 8780 | 8710 | 505 |
| 486 | 20240411 | 104200 | 1239880270 | 8710 | 8690 | 8710 | 8690 | 209 |
| 487 | 20240411 | 104100 | 1238061860 | 8690 | 8700 | 8700 | 8690 | 686 |
| 488 | 20240411 | 104000 | 1232099360 | 8710 | 8700 | 8750 | 8700 | 448 |
| 489 | 20240411 | 103900 | 1228197950 | 8740 | 8680 | 8760 | 8680 | 7648 |
| 490 | 20240411 | 103800 | 1161659050 | 8690 | 8690 | 8690 | 8690 | 235 |
| 491 | 20240411 | 103700 | 1159616900 | 8690 | 8700 | 8700 | 8690 | 213 |
| 492 | 20240411 | 103600 | 1157765430 | 8700 | 8690 | 8700 | 8690 | 992 |
| 493 | 20240411 | 103500 | 1149135040 | 8700 | 8760 | 8760 | 8690 | 3294 |
| 494 | 20240411 | 103400 | 1120393280 | 8760 | 8820 | 8830 | 8760 | 1885 |
| 495 | 20240411 | 103300 | 1103818420 | 8830 | 8820 | 8840 | 8820 | 1238 |
| 496 | 20240411 | 103200 | 1092890970 | 8820 | 8820 | 8830 | 8810 | 2287 |
| 497 | 20240411 | 103100 | 1072711160 | 8820 | 8800 | 8820 | 8790 | 5946 |
| 498 | 20240411 | 103000 | 1020390950 | 8800 | 8750 | 8800 | 8750 | 3507 |
| 499 | 20240411 | 102900 | 989632980 | 8760 | 8750 | 8770 | 8750 | 1381 |
| 500 | 20240411 | 102800 | 977529740 | 8750 | 8690 | 8750 | 8690 | 5782 |
| 501 | 20240411 | 102700 | 927062110 | 8690 | 8680 | 8690 | 8650 | 1146 |
| 502 | 20240411 | 102600 | 917117220 | 8680 | 8690 | 8690 | 8670 | 1115 |
| 503 | 20240411 | 102500 | 907434190 | 8690 | 8690 | 8690 | 8650 | 180 |
| 504 | 20240411 | 102400 | 905871890 | 8640 | 8610 | 8640 | 8610 | 315 |
| 505 | 20240411 | 102300 | 903152180 | 8610 | 8630 | 8630 | 8610 | 526 |
| 506 | 20240411 | 102200 | 898617300 | 8610 | 8650 | 8650 | 8610 | 1439 |
| 507 | 20240411 | 102100 | 886210940 | 8650 | 8650 | 8650 | 8650 | 61 |
| 508 | 20240411 | 102000 | 885683290 | 8650 | 8650 | 8650 | 8630 | 573 |
| 509 | 20240411 | 101900 | 880728340 | 8630 | 8630 | 8630 | 8620 | 618 |
| 510 | 20240411 | 101800 | 875395200 | 8630 | 8640 | 8640 | 8630 | 138 |
| 511 | 20240411 | 101700 | 874204250 | 8660 | 8660 | 8660 | 8630 | 889 |
| 512 | 20240411 | 101600 | 866508660 | 8630 | 8660 | 8660 | 8630 | 795 |
| 513 | 20240411 | 101500 | 859636000 | 8690 | 8690 | 8690 | 8690 | 80 |
| 514 | 20240411 | 101400 | 858940800 | 8650 | 8620 | 8650 | 8620 | 1045 |
| 515 | 20240411 | 101300 | 849904950 | 8630 | 8630 | 8630 | 8630 | 201 |
| 516 | 20240411 | 101200 | 848170320 | 8640 | 8640 | 8640 | 8640 | 341 |
| 517 | 20240411 | 101100 | 845224080 | 8640 | 8650 | 8650 | 8640 | 1257 |
| 518 | 20240411 | 101000 | 834356090 | 8650 | 8650 | 8680 | 8650 | 187 |
| 519 | 20240411 | 100900 | 832734500 | 8650 | 8720 | 8730 | 8650 | 914 |
| 520 | 20240411 | 100800 | 824795990 | 8730 | 8740 | 8750 | 8730 | 497 |
| 521 | 20240411 | 100700 | 820449140 | 8750 | 8740 | 8750 | 8720 | 2126 |
| 522 | 20240411 | 100600 | 801862070 | 8740 | 8690 | 8740 | 8690 | 937 |
| 523 | 20240411 | 100500 | 793696790 | 8690 | 8660 | 8690 | 8650 | 802 |
| 524 | 20240411 | 100400 | 786745530 | 8660 | 8680 | 8680 | 8650 | 493 |
| 525 | 20240411 | 100300 | 782474630 | 8680 | 8630 | 8680 | 8630 | 5577 |
| 526 | 20240411 | 100200 | 734130520 | 8630 | 8640 | 8640 | 8630 | 10 |
| 527 | 20240411 | 100100 | 734044130 | 8640 | 8620 | 8640 | 8620 | 2319 |
| 528 | 20240411 | 100000 | 714051810 | 8620 | 8580 | 8620 | 8560 | 1067 |
| 529 | 20240411 | 095900 | 704901390 | 8580 | 8620 | 8620 | 8580 | 972 |
| 530 | 20240411 | 095800 | 696555910 | 8640 | 8590 | 8640 | 8590 | 474 |
| 531 | 20240411 | 095700 | 692481900 | 8590 | 8620 | 8620 | 8590 | 803 |
| 532 | 20240411 | 095600 | 685560100 | 8630 | 8620 | 8640 | 8620 | 796 |
| 533 | 20240411 | 095500 | 678696500 | 8620 | 8600 | 8620 | 8600 | 286 |
| 534 | 20240411 | 095400 | 676233630 | 8590 | 8590 | 8590 | 8580 | 976 |
| 535 | 20240411 | 095300 | 667854110 | 8600 | 8620 | 8620 | 8600 | 263 |
| 536 | 20240411 | 095200 | 665589650 | 8620 | 8590 | 8620 | 8590 | 612 |
| 537 | 20240411 | 095100 | 660324140 | 8590 | 8600 | 8610 | 8590 | 718 |
| 538 | 20240411 | 095000 | 654149210 | 8620 | 8620 | 8620 | 8620 | 125 |
| 539 | 20240411 | 094900 | 653071710 | 8620 | 8570 | 8620 | 8570 | 3254 |
| 540 | 20240411 | 094800 | 625174580 | 8540 | 8540 | 8540 | 8540 | 1 |
| 541 | 20240411 | 094700 | 625166040 | 8540 | 8540 | 8550 | 8530 | 801 |
| 542 | 20240411 | 094600 | 618326390 | 8540 | 8550 | 8550 | 8540 | 817 |
| 543 | 20240411 | 094500 | 611345430 | 8530 | 8550 | 8550 | 8530 | 85 |
| 544 | 20240411 | 094400 | 610619290 | 8540 | 8560 | 8560 | 8540 | 1642 |
| 545 | 20240411 | 094300 | 596583240 | 8560 | 8560 | 8560 | 8560 | 557 |
| 546 | 20240411 | 094200 | 591815320 | 8560 | 8560 | 8560 | 8560 | 275 |
| 547 | 20240411 | 094100 | 589461320 | 8540 | 8560 | 8560 | 8540 | 2495 |
| 548 | 20240411 | 094000 | 568125860 | 8560 | 8570 | 8570 | 8560 | 729 |
| 549 | 20240411 | 093900 | 561880330 | 8570 | 8600 | 8600 | 8570 | 3499 |
| 550 | 20240411 | 093800 | 531840760 | 8600 | 8600 | 8600 | 8600 | 1336 |
| 551 | 20240411 | 093700 | 520351160 | 8600 | 8640 | 8640 | 8600 | 1400 |
| 552 | 20240411 | 093600 | 508288770 | 8640 | 8620 | 8640 | 8620 | 1180 |
| 553 | 20240411 | 093500 | 498107240 | 8620 | 8610 | 8620 | 8600 | 716 |
| 554 | 20240411 | 093400 | 491942370 | 8610 | 8610 | 8610 | 8610 | 1395 |
| 555 | 20240411 | 093300 | 479931420 | 8610 | 8610 | 8610 | 8610 | 224 |
| 556 | 20240411 | 093200 | 478002780 | 8600 | 8600 | 8600 | 8600 | 575 |
| 557 | 20240411 | 093100 | 473057780 | 8600 | 8600 | 8600 | 8580 | 178 |
| 558 | 20240411 | 093000 | 471528980 | 8580 | 8600 | 8610 | 8580 | 3851 |
| 559 | 20240411 | 092900 | 438391700 | 8600 | 8570 | 8600 | 8570 | 3779 |
| 560 | 20240411 | 092800 | 405913480 | 8560 | 8560 | 8560 | 8560 | 99 |
| 561 | 20240411 | 092700 | 405066040 | 8570 | 8570 | 8570 | 8570 | 213 |
| 562 | 20240411 | 092600 | 403240630 | 8530 | 8510 | 8530 | 8510 | 1045 |
| 563 | 20240411 | 092500 | 394341640 | 8510 | 8530 | 8570 | 8510 | 1738 |
| 564 | 20240411 | 092400 | 379504320 | 8530 | 8570 | 8570 | 8530 | 106 |
| 565 | 20240411 | 092300 | 378600020 | 8540 | 8540 | 8540 | 8510 | 231 |
| 566 | 20240411 | 092200 | 376630450 | 8540 | 8510 | 8540 | 8510 | 183 |
| 567 | 20240411 | 092100 | 375070720 | 8510 | 8510 | 8520 | 8510 | 1263 |
| 568 | 20240411 | 092000 | 364318680 | 8540 | 8540 | 8540 | 8540 | 161 |
| 569 | 20240411 | 091900 | 362943740 | 8500 | 8500 | 8500 | 8490 | 189 |
| 570 | 20240411 | 091800 | 361337340 | 8500 | 8500 | 8500 | 8490 | 988 |
| 571 | 20240411 | 091700 | 352939350 | 8510 | 8510 | 8510 | 8510 | 293 |
| 572 | 20240411 | 091600 | 350445920 | 8500 | 8540 | 8540 | 8500 | 3130 |
| 573 | 20240411 | 091500 | 323837480 | 8540 | 8540 | 8540 | 8480 | 366 |
| 574 | 20240411 | 091400 | 320721900 | 8530 | 8510 | 8530 | 8480 | 7295 |
| 575 | 20240411 | 091300 | 258700640 | 8500 | 8450 | 8500 | 8420 | 1359 |
| 576 | 20240411 | 091200 | 247194790 | 8420 | 8460 | 8470 | 8420 | 2305 |
| 577 | 20240411 | 091100 | 227747060 | 8460 | 8460 | 8470 | 8460 | 1647 |
| 578 | 20240411 | 091000 | 213800780 | 8470 | 8520 | 8520 | 8470 | 2989 |
| 579 | 20240411 | 090900 | 188409330 | 8530 | 8520 | 8540 | 8500 | 1983 |
| 580 | 20240411 | 090800 | 171514440 | 8580 | 8530 | 8580 | 8500 | 9162 |
| 581 | 20240411 | 090700 | 93552670 | 8540 | 8550 | 8570 | 8540 | 385 |
| 582 | 20240411 | 090600 | 90258300 | 8550 | 8580 | 8580 | 8550 | 306 |
| 583 | 20240411 | 090500 | 87641970 | 8560 | 8570 | 8580 | 8560 | 976 |
| 584 | 20240411 | 090400 | 79273630 | 8580 | 8580 | 8580 | 8530 | 379 |
| 585 | 20240411 | 090300 | 76039700 | 8530 | 8590 | 8600 | 8510 | 966 |
| 586 | 20240411 | 090200 | 67781920 | 8590 | 8520 | 8590 | 8490 | 3238 |
| 587 | 20240411 | 090100 | 40149900 | 8550 | 8490 | 8550 | 8490 | 2340 |
| 588 | 20240411 | 090000 | 20249800 | 8490 | 8500 | 8520 | 8480 | 2383 |