29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 3 | 20240411 | 190100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 4 | 20240411 | 190000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 5 | 20240411 | 185900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 6 | 20240411 | 185800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 7 | 20240411 | 185700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 8 | 20240411 | 185600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 9 | 20240411 | 185500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 10 | 20240411 | 185400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 11 | 20240411 | 185300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 12 | 20240411 | 185200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 13 | 20240411 | 185100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 14 | 20240411 | 185000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 15 | 20240411 | 184900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 16 | 20240411 | 184800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 17 | 20240411 | 184700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 18 | 20240411 | 184600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 19 | 20240411 | 184500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 20 | 20240411 | 184400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 21 | 20240411 | 184300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 22 | 20240411 | 184200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 23 | 20240411 | 184100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 24 | 20240411 | 184000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 25 | 20240411 | 183900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 26 | 20240411 | 183800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 27 | 20240411 | 183700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 28 | 20240411 | 183600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 29 | 20240411 | 183500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 30 | 20240411 | 183400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 31 | 20240411 | 183300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 32 | 20240411 | 183200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 33 | 20240411 | 183100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 34 | 20240411 | 183000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 35 | 20240411 | 182900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 36 | 20240411 | 182800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 37 | 20240411 | 182700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 38 | 20240411 | 182600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 39 | 20240411 | 182500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 40 | 20240411 | 182400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 41 | 20240411 | 182300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 42 | 20240411 | 182200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 43 | 20240411 | 182100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 44 | 20240411 | 182000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 45 | 20240411 | 181900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 46 | 20240411 | 181800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 47 | 20240411 | 181700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 48 | 20240411 | 181600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 49 | 20240411 | 181500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 50 | 20240411 | 181400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 51 | 20240411 | 181300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 52 | 20240411 | 181200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 53 | 20240411 | 181100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 54 | 20240411 | 181000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 55 | 20240411 | 180900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 56 | 20240411 | 180800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 57 | 20240411 | 180700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 58 | 20240411 | 180600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 59 | 20240411 | 180500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 60 | 20240411 | 180400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 61 | 20240411 | 180300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 62 | 20240411 | 180200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 63 | 20240411 | 180100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 64 | 20240411 | 180000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 65 | 20240411 | 175900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 66 | 20240411 | 175800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 67 | 20240411 | 175700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 68 | 20240411 | 175600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 69 | 20240411 | 175500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 70 | 20240411 | 175400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 71 | 20240411 | 175300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 72 | 20240411 | 175200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 73 | 20240411 | 175100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 74 | 20240411 | 175000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 75 | 20240411 | 174900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 76 | 20240411 | 174800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 77 | 20240411 | 174700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 78 | 20240411 | 174600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 79 | 20240411 | 174500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 80 | 20240411 | 174400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 81 | 20240411 | 174300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 82 | 20240411 | 174200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 83 | 20240411 | 174100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 84 | 20240411 | 174000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 85 | 20240411 | 173900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 86 | 20240411 | 173800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 87 | 20240411 | 173700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 88 | 20240411 | 173600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 89 | 20240411 | 173500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 90 | 20240411 | 173400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 91 | 20240411 | 173300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 92 | 20240411 | 173200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 93 | 20240411 | 173100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 94 | 20240411 | 173000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 95 | 20240411 | 172900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 96 | 20240411 | 172800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 97 | 20240411 | 172700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 98 | 20240411 | 172600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 99 | 20240411 | 172500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 100 | 20240411 | 172400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 101 | 20240411 | 172300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 102 | 20240411 | 172200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 103 | 20240411 | 172100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 104 | 20240411 | 172000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 105 | 20240411 | 171900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 106 | 20240411 | 171800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 107 | 20240411 | 171700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 108 | 20240411 | 171600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 109 | 20240411 | 171500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 110 | 20240411 | 171400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 111 | 20240411 | 171300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 112 | 20240411 | 171200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 113 | 20240411 | 171100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 114 | 20240411 | 171000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 115 | 20240411 | 170900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 116 | 20240411 | 170800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 117 | 20240411 | 170700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 118 | 20240411 | 170600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 119 | 20240411 | 170500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 120 | 20240411 | 170400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 121 | 20240411 | 170300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 122 | 20240411 | 170200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 123 | 20240411 | 170100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 124 | 20240411 | 170000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 125 | 20240411 | 165900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 126 | 20240411 | 165800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 127 | 20240411 | 165700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 128 | 20240411 | 165600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 129 | 20240411 | 165500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 130 | 20240411 | 165400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 131 | 20240411 | 165300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 132 | 20240411 | 165200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 133 | 20240411 | 165100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 134 | 20240411 | 165000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 135 | 20240411 | 164900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 136 | 20240411 | 164800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 137 | 20240411 | 164700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 138 | 20240411 | 164600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 139 | 20240411 | 164500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 140 | 20240411 | 164400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 141 | 20240411 | 164300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 142 | 20240411 | 164200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 143 | 20240411 | 164100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 144 | 20240411 | 164000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 145 | 20240411 | 163900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 146 | 20240411 | 163800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 147 | 20240411 | 163700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 148 | 20240411 | 163600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 149 | 20240411 | 163500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 150 | 20240411 | 163400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 151 | 20240411 | 163300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 152 | 20240411 | 163200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 153 | 20240411 | 163100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 154 | 20240411 | 163000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 155 | 20240411 | 162900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 156 | 20240411 | 162800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 157 | 20240411 | 162700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 158 | 20240411 | 162600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 159 | 20240411 | 162500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 160 | 20240411 | 162400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 161 | 20240411 | 162300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 162 | 20240411 | 162200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 163 | 20240411 | 162100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 164 | 20240411 | 162000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 165 | 20240411 | 161900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 166 | 20240411 | 161800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 167 | 20240411 | 161700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 168 | 20240411 | 161600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 169 | 20240411 | 161500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 170 | 20240411 | 161400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 171 | 20240411 | 161300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 172 | 20240411 | 161200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 173 | 20240411 | 161100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 174 | 20240411 | 161000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 175 | 20240411 | 160900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 176 | 20240411 | 160800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 177 | 20240411 | 160700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 178 | 20240411 | 160600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 179 | 20240411 | 160500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 180 | 20240411 | 160400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 181 | 20240411 | 160300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 182 | 20240411 | 160200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 183 | 20240411 | 160100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 184 | 20240411 | 160000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 185 | 20240411 | 155900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 186 | 20240411 | 155800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 187 | 20240411 | 155700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 188 | 20240411 | 155600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 189 | 20240411 | 155500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 190 | 20240411 | 155400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 191 | 20240411 | 155300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 192 | 20240411 | 155200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 193 | 20240411 | 155100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 194 | 20240411 | 155000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 195 | 20240411 | 154900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 196 | 20240411 | 154800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 197 | 20240411 | 154700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 198 | 20240411 | 154600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 199 | 20240411 | 154500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 200 | 20240411 | 154400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 201 | 20240411 | 154300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 202 | 20240411 | 154200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 203 | 20240411 | 154100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 204 | 20240411 | 154000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 205 | 20240411 | 153900 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 206 | 20240411 | 153800 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 207 | 20240411 | 153700 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 208 | 20240411 | 153600 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 209 | 20240411 | 153500 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 210 | 20240411 | 153400 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 211 | 20240411 | 153300 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 212 | 20240411 | 153200 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 213 | 20240411 | 153100 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 214 | 20240411 | 153000 | 1445722260 | 7820 | 7820 | 7820 | 7820 | 6680 |
| 215 | 20240411 | 152900 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 216 | 20240411 | 152800 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 217 | 20240411 | 152700 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 218 | 20240411 | 152600 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 219 | 20240411 | 152500 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 220 | 20240411 | 152400 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 221 | 20240411 | 152300 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 222 | 20240411 | 152200 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 223 | 20240411 | 152100 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 224 | 20240411 | 152000 | 1393484660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 225 | 20240411 | 151900 | 1393484660 | 7880 | 7940 | 7970 | 7880 | 962 |
| 226 | 20240411 | 151800 | 1385847400 | 7950 | 7940 | 7950 | 7910 | 208 |
| 227 | 20240411 | 151700 | 1384196470 | 7940 | 7950 | 7950 | 7920 | 984 |
| 228 | 20240411 | 151600 | 1376386650 | 7950 | 7920 | 7970 | 7920 | 1863 |
| 229 | 20240411 | 151500 | 1361583450 | 7920 | 7920 | 7920 | 7920 | 334 |
| 230 | 20240411 | 151400 | 1358938170 | 7920 | 7920 | 7930 | 7920 | 265 |
| 231 | 20240411 | 151300 | 1356839340 | 7920 | 7920 | 7920 | 7920 | 2 |
| 232 | 20240411 | 151200 | 1356823500 | 7920 | 7920 | 7930 | 7920 | 282 |
| 233 | 20240411 | 151100 | 1354590040 | 7920 | 7930 | 7930 | 7920 | 373 |
| 234 | 20240411 | 151000 | 1351635320 | 7920 | 7920 | 7920 | 7920 | 315 |
| 235 | 20240411 | 150900 | 1349140520 | 7920 | 7920 | 7920 | 7920 | 10 |
| 236 | 20240411 | 150800 | 1349061320 | 7920 | 7920 | 7920 | 7920 | 312 |
| 237 | 20240411 | 150700 | 1346590280 | 7920 | 7920 | 7970 | 7920 | 2950 |
| 238 | 20240411 | 150600 | 1323130550 | 7920 | 7960 | 7960 | 7920 | 4570 |
| 239 | 20240411 | 150500 | 1286771960 | 7960 | 7960 | 7960 | 7960 | 231 |
| 240 | 20240411 | 150400 | 1284933200 | 7970 | 7970 | 7970 | 7960 | 677 |
| 241 | 20240411 | 150300 | 1279542090 | 7960 | 7960 | 7970 | 7960 | 1123 |
| 242 | 20240411 | 150200 | 1270602590 | 7950 | 7950 | 7950 | 7950 | 86 |
| 243 | 20240411 | 150100 | 1269918890 | 7950 | 7950 | 7950 | 7950 | 357 |
| 244 | 20240411 | 150000 | 1267080740 | 7950 | 7950 | 7960 | 7950 | 501 |
| 245 | 20240411 | 145900 | 1263096550 | 7950 | 7930 | 7960 | 7930 | 1197 |
| 246 | 20240411 | 145800 | 1253582710 | 7940 | 7930 | 7940 | 7930 | 205 |
| 247 | 20240411 | 145700 | 1251957030 | 7940 | 7930 | 7940 | 7930 | 212 |
| 248 | 20240411 | 145600 | 1250275260 | 7930 | 7920 | 7930 | 7920 | 149 |
| 249 | 20240411 | 145500 | 1249094630 | 7920 | 7950 | 7950 | 7910 | 631 |
| 250 | 20240411 | 145400 | 1244087490 | 7940 | 7940 | 7950 | 7900 | 823 |
| 251 | 20240411 | 145300 | 1237553640 | 7960 | 7930 | 7960 | 7930 | 1958 |
| 252 | 20240411 | 145200 | 1222002150 | 7900 | 7890 | 7940 | 7890 | 582 |
| 253 | 20240411 | 145100 | 1217392210 | 7930 | 7870 | 7930 | 7840 | 711 |
| 254 | 20240411 | 145000 | 1211778910 | 7840 | 7840 | 7870 | 7840 | 136 |
| 255 | 20240411 | 144900 | 1210712050 | 7870 | 7840 | 7870 | 7840 | 256 |
| 256 | 20240411 | 144800 | 1208700010 | 7840 | 7830 | 7850 | 7830 | 349 |
| 257 | 20240411 | 144700 | 1205962210 | 7880 | 7840 | 7880 | 7840 | 72 |
| 258 | 20240411 | 144600 | 1205397690 | 7840 | 7820 | 7880 | 7820 | 96 |
| 259 | 20240411 | 144500 | 1204646010 | 7840 | 7830 | 7840 | 7820 | 367 |
| 260 | 20240411 | 144400 | 1201772330 | 7840 | 7830 | 7870 | 7830 | 261 |
| 261 | 20240411 | 144300 | 1199726970 | 7810 | 7810 | 7810 | 7810 | 33 |
| 262 | 20240411 | 144200 | 1199469240 | 7900 | 7850 | 7900 | 7830 | 866 |
| 263 | 20240411 | 144100 | 1192673780 | 7850 | 7820 | 7890 | 7820 | 1747 |
| 264 | 20240411 | 144000 | 1178906250 | 7840 | 7810 | 7840 | 7810 | 248 |
| 265 | 20240411 | 143900 | 1176969280 | 7810 | 7820 | 7820 | 7810 | 265 |
| 266 | 20240411 | 143800 | 1174897760 | 7820 | 7820 | 7820 | 7820 | 446 |
| 267 | 20240411 | 143700 | 1171410040 | 7820 | 7830 | 7830 | 7810 | 223 |
| 268 | 20240411 | 143600 | 1169665960 | 7840 | 7840 | 7840 | 7840 | 57 |
| 269 | 20240411 | 143500 | 1169219080 | 7810 | 7840 | 7840 | 7810 | 216 |
| 270 | 20240411 | 143400 | 1167530030 | 7840 | 7840 | 7840 | 7840 | 81 |
| 271 | 20240411 | 143300 | 1166894990 | 7840 | 7830 | 7840 | 7820 | 371 |
| 272 | 20240411 | 143200 | 1163989490 | 7830 | 7820 | 7830 | 7820 | 137 |
| 273 | 20240411 | 143100 | 1162917600 | 7820 | 7840 | 7840 | 7820 | 197 |
| 274 | 20240411 | 143000 | 1161375230 | 7840 | 7840 | 7840 | 7840 | 29 |
| 275 | 20240411 | 142900 | 1161147870 | 7840 | 7840 | 7840 | 7840 | 122 |
| 276 | 20240411 | 142800 | 1160191390 | 7840 | 7860 | 7860 | 7830 | 347 |
| 277 | 20240411 | 142700 | 1157469730 | 7860 | 7860 | 7860 | 7860 | 50 |
| 278 | 20240411 | 142600 | 1157076730 | 7860 | 7870 | 7870 | 7860 | 97 |
| 279 | 20240411 | 142500 | 1156314090 | 7860 | 7840 | 7870 | 7840 | 335 |
| 280 | 20240411 | 142400 | 1153682980 | 7840 | 7840 | 7840 | 7840 | 77 |
| 281 | 20240411 | 142300 | 1153079300 | 7840 | 7830 | 7840 | 7830 | 334 |
| 282 | 20240411 | 142200 | 1150462980 | 7820 | 7820 | 7840 | 7820 | 285 |
| 283 | 20240411 | 142100 | 1148231800 | 7820 | 7850 | 7850 | 7820 | 2017 |
| 284 | 20240411 | 142000 | 1132436590 | 7830 | 7830 | 7830 | 7830 | 40 |
| 285 | 20240411 | 141900 | 1132123390 | 7840 | 7870 | 7870 | 7840 | 269 |
| 286 | 20240411 | 141800 | 1130010910 | 7860 | 7870 | 7870 | 7860 | 109 |
| 287 | 20240411 | 141700 | 1129153910 | 7870 | 7880 | 7880 | 7870 | 266 |
| 288 | 20240411 | 141600 | 1127059170 | 7880 | 7870 | 7880 | 7870 | 81 |
| 289 | 20240411 | 141500 | 1126421150 | 7880 | 7880 | 7880 | 7870 | 271 |
| 290 | 20240411 | 141400 | 1124286990 | 7880 | 7880 | 7880 | 7880 | 140 |
| 291 | 20240411 | 141300 | 1123183790 | 7880 | 7880 | 7880 | 7880 | 75 |
| 292 | 20240411 | 141200 | 1122592790 | 7880 | 7900 | 7900 | 7880 | 295 |
| 293 | 20240411 | 141100 | 1120263830 | 7900 | 7890 | 7900 | 7890 | 379 |
| 294 | 20240411 | 141000 | 1117271470 | 7880 | 7900 | 7900 | 7880 | 476 |
| 295 | 20240411 | 140900 | 1113515260 | 7900 | 7900 | 7900 | 7900 | 188 |
| 296 | 20240411 | 140800 | 1112030060 | 7900 | 7900 | 7900 | 7900 | 154 |
| 297 | 20240411 | 140700 | 1110813460 | 7900 | 7900 | 7900 | 7900 | 244 |
| 298 | 20240411 | 140600 | 1108885860 | 7900 | 7900 | 7900 | 7900 | 42 |
| 299 | 20240411 | 140500 | 1108554060 | 7870 | 7930 | 7930 | 7870 | 506 |
| 300 | 20240411 | 140400 | 1104552310 | 7930 | 7900 | 7930 | 7900 | 863 |
| 301 | 20240411 | 140300 | 1097713230 | 7900 | 7900 | 7910 | 7900 | 861 |
| 302 | 20240411 | 140200 | 1090910440 | 7890 | 7890 | 7890 | 7890 | 112 |
| 303 | 20240411 | 140100 | 1090026760 | 7890 | 7890 | 7890 | 7890 | 316 |
| 304 | 20240411 | 140000 | 1087533520 | 7890 | 7870 | 7890 | 7870 | 172 |
| 305 | 20240411 | 135900 | 1086177060 | 7870 | 7870 | 7870 | 7870 | 296 |
| 306 | 20240411 | 135800 | 1083847540 | 7860 | 7890 | 7890 | 7860 | 261 |
| 307 | 20240411 | 135700 | 1081789570 | 7850 | 7860 | 7860 | 7850 | 83 |
| 308 | 20240411 | 135600 | 1081137510 | 7890 | 7870 | 7900 | 7870 | 438 |
| 309 | 20240411 | 135500 | 1077684880 | 7840 | 7840 | 7840 | 7840 | 162 |
| 310 | 20240411 | 135400 | 1076414800 | 7850 | 7850 | 7850 | 7850 | 44 |
| 311 | 20240411 | 135300 | 1076069400 | 7890 | 7870 | 7900 | 7870 | 578 |
| 312 | 20240411 | 135200 | 1071509160 | 7840 | 7880 | 7880 | 7840 | 323 |
| 313 | 20240411 | 135100 | 1068972210 | 7850 | 7870 | 7870 | 7850 | 961 |
| 314 | 20240411 | 135000 | 1061424600 | 7900 | 7900 | 7900 | 7900 | 1 |
| 315 | 20240411 | 134900 | 1061416700 | 7870 | 7900 | 7900 | 7870 | 129 |
| 316 | 20240411 | 134800 | 1060401350 | 7920 | 7930 | 7930 | 7920 | 243 |
| 317 | 20240411 | 134700 | 1058474470 | 7940 | 7890 | 7940 | 7880 | 1246 |
| 318 | 20240411 | 134600 | 1048605820 | 7880 | 7880 | 7880 | 7880 | 0 |
| 319 | 20240411 | 134500 | 1048605820 | 7880 | 7880 | 7880 | 7880 | 501 |
| 320 | 20240411 | 134400 | 1044657940 | 7880 | 7880 | 7880 | 7880 | 68 |
| 321 | 20240411 | 134300 | 1044122100 | 7870 | 7880 | 7880 | 7870 | 188 |
| 322 | 20240411 | 134200 | 1042642160 | 7880 | 7880 | 7880 | 7880 | 127 |
| 323 | 20240411 | 134100 | 1041641400 | 7880 | 7880 | 7890 | 7880 | 233 |
| 324 | 20240411 | 134000 | 1039805330 | 7880 | 7880 | 7880 | 7880 | 217 |
| 325 | 20240411 | 133900 | 1038095370 | 7880 | 7880 | 7880 | 7880 | 215 |
| 326 | 20240411 | 133800 | 1036401170 | 7880 | 7870 | 7880 | 7870 | 630 |
| 327 | 20240411 | 133700 | 1031442630 | 7880 | 7890 | 7890 | 7880 | 105 |
| 328 | 20240411 | 133600 | 1030614210 | 7890 | 7890 | 7900 | 7890 | 109 |
| 329 | 20240411 | 133500 | 1029754180 | 7900 | 7940 | 7940 | 7880 | 680 |
| 330 | 20240411 | 133400 | 1024390740 | 7950 | 7910 | 7950 | 7910 | 352 |
| 331 | 20240411 | 133300 | 1021597830 | 7940 | 7910 | 7940 | 7900 | 2954 |
| 332 | 20240411 | 133200 | 998176140 | 7920 | 7870 | 7930 | 7870 | 962 |
| 333 | 20240411 | 133100 | 990573670 | 7870 | 7870 | 7870 | 7860 | 123 |
| 334 | 20240411 | 133000 | 989606390 | 7870 | 7870 | 7870 | 7860 | 105 |
| 335 | 20240411 | 132900 | 988780590 | 7870 | 7870 | 7880 | 7860 | 402 |
| 336 | 20240411 | 132800 | 985617640 | 7870 | 7880 | 7880 | 7870 | 165 |
| 337 | 20240411 | 132700 | 984319060 | 7870 | 7870 | 7870 | 7870 | 40 |
| 338 | 20240411 | 132600 | 984004260 | 7870 | 7870 | 7870 | 7870 | 296 |
| 339 | 20240411 | 132500 | 981674740 | 7880 | 7870 | 7880 | 7870 | 185 |
| 340 | 20240411 | 132400 | 980217490 | 7870 | 7860 | 7870 | 7860 | 412 |
| 341 | 20240411 | 132300 | 976976370 | 7860 | 7860 | 7860 | 7860 | 81 |
| 342 | 20240411 | 132200 | 976339710 | 7860 | 7870 | 7870 | 7860 | 261 |
| 343 | 20240411 | 132100 | 974286590 | 7880 | 7870 | 7880 | 7870 | 101 |
| 344 | 20240411 | 132000 | 973491700 | 7880 | 7850 | 7880 | 7850 | 189 |
| 345 | 20240411 | 131900 | 972005740 | 7840 | 7870 | 7870 | 7840 | 158 |
| 346 | 20240411 | 131800 | 970766370 | 7860 | 7870 | 7870 | 7860 | 257 |
| 347 | 20240411 | 131700 | 968745600 | 7880 | 7880 | 7880 | 7870 | 46 |
| 348 | 20240411 | 131600 | 968383560 | 7860 | 7870 | 7870 | 7850 | 223 |
| 349 | 20240411 | 131500 | 966631290 | 7880 | 7860 | 7880 | 7860 | 150 |
| 350 | 20240411 | 131400 | 965452270 | 7870 | 7890 | 7890 | 7870 | 356 |
| 351 | 20240411 | 131300 | 962646820 | 7900 | 7900 | 7900 | 7900 | 51 |
| 352 | 20240411 | 131200 | 962243920 | 7910 | 7850 | 7910 | 7850 | 881 |
| 353 | 20240411 | 131100 | 955290150 | 7850 | 7850 | 7860 | 7850 | 136 |
| 354 | 20240411 | 131000 | 954222530 | 7850 | 7850 | 7850 | 7850 | 176 |
| 355 | 20240411 | 130900 | 952840930 | 7860 | 7870 | 7870 | 7860 | 61 |
| 356 | 20240411 | 130800 | 952361440 | 7860 | 7880 | 7880 | 7860 | 210 |
| 357 | 20240411 | 130700 | 950708520 | 7880 | 7880 | 7880 | 7880 | 169 |
| 358 | 20240411 | 130600 | 949376800 | 7880 | 7840 | 7880 | 7840 | 567 |
| 359 | 20240411 | 130500 | 944918500 | 7840 | 7830 | 7840 | 7830 | 129 |
| 360 | 20240411 | 130400 | 943907810 | 7830 | 7830 | 7830 | 7830 | 51 |
| 361 | 20240411 | 130300 | 943508480 | 7830 | 7840 | 7840 | 7830 | 303 |
| 362 | 20240411 | 130200 | 941133310 | 7840 | 7840 | 7850 | 7840 | 415 |
| 363 | 20240411 | 130100 | 937879680 | 7840 | 7840 | 7840 | 7840 | 135 |
| 364 | 20240411 | 130000 | 936821280 | 7840 | 7850 | 7850 | 7840 | 78 |
| 365 | 20240411 | 125900 | 936209750 | 7840 | 7840 | 7840 | 7840 | 306 |
| 366 | 20240411 | 125800 | 933810710 | 7830 | 7820 | 7830 | 7820 | 219 |
| 367 | 20240411 | 125700 | 932097240 | 7820 | 7820 | 7820 | 7820 | 162 |
| 368 | 20240411 | 125600 | 930830400 | 7820 | 7830 | 7830 | 7820 | 235 |
| 369 | 20240411 | 125500 | 928992660 | 7820 | 7830 | 7830 | 7810 | 155 |
| 370 | 20240411 | 125400 | 927780570 | 7840 | 7870 | 7870 | 7840 | 252 |
| 371 | 20240411 | 125300 | 925798960 | 7870 | 7830 | 7910 | 7830 | 2135 |
| 372 | 20240411 | 125200 | 909021250 | 7830 | 7870 | 7880 | 7830 | 3499 |
| 373 | 20240411 | 125100 | 881562190 | 7870 | 7880 | 7880 | 7870 | 87 |
| 374 | 20240411 | 125000 | 880877390 | 7870 | 7880 | 7880 | 7870 | 132 |
| 375 | 20240411 | 124900 | 879838140 | 7880 | 7880 | 7880 | 7880 | 158 |
| 376 | 20240411 | 124800 | 878593100 | 7880 | 7890 | 7890 | 7880 | 152 |
| 377 | 20240411 | 124700 | 877394330 | 7890 | 7890 | 7900 | 7890 | 83 |
| 378 | 20240411 | 124600 | 876739430 | 7900 | 7910 | 7910 | 7900 | 204 |
| 379 | 20240411 | 124500 | 875127760 | 7910 | 7910 | 7910 | 7910 | 114 |
| 380 | 20240411 | 124400 | 874226020 | 7910 | 7920 | 7920 | 7910 | 198 |
| 381 | 20240411 | 124300 | 872659740 | 7910 | 7920 | 7920 | 7910 | 166 |
| 382 | 20240411 | 124200 | 871346670 | 7910 | 7910 | 7910 | 7910 | 128 |
| 383 | 20240411 | 124100 | 870334190 | 7910 | 7910 | 7910 | 7910 | 220 |
| 384 | 20240411 | 124000 | 868593990 | 7920 | 7910 | 7920 | 7910 | 290 |
| 385 | 20240411 | 123900 | 866300060 | 7910 | 7910 | 7910 | 7910 | 93 |
| 386 | 20240411 | 123800 | 865564430 | 7920 | 7910 | 7920 | 7910 | 123 |
| 387 | 20240411 | 123700 | 864591490 | 7910 | 7910 | 7910 | 7900 | 489 |
| 388 | 20240411 | 123600 | 860726310 | 7910 | 7910 | 7920 | 7910 | 1351 |
| 389 | 20240411 | 123500 | 850037000 | 7910 | 7910 | 7910 | 7910 | 44 |
| 390 | 20240411 | 123400 | 849688960 | 7910 | 7920 | 7920 | 7910 | 140 |
| 391 | 20240411 | 123300 | 848581100 | 7930 | 7940 | 7950 | 7930 | 1364 |
| 392 | 20240411 | 123200 | 837750770 | 7950 | 7940 | 7950 | 7940 | 177 |
| 393 | 20240411 | 123100 | 836345060 | 7950 | 7940 | 7950 | 7940 | 68 |
| 394 | 20240411 | 123000 | 835804900 | 7940 | 7970 | 7970 | 7940 | 680 |
| 395 | 20240411 | 122900 | 830387310 | 7970 | 7970 | 7970 | 7970 | 175 |
| 396 | 20240411 | 122800 | 828992560 | 7970 | 7970 | 7970 | 7970 | 214 |
| 397 | 20240411 | 122700 | 827286980 | 7970 | 7970 | 7970 | 7970 | 647 |
| 398 | 20240411 | 122600 | 822130390 | 7960 | 7960 | 7960 | 7960 | 394 |
| 399 | 20240411 | 122500 | 818994150 | 7960 | 7960 | 7960 | 7960 | 308 |
| 400 | 20240411 | 122400 | 816542470 | 7960 | 7960 | 7960 | 7960 | 136 |
| 401 | 20240411 | 122300 | 815459910 | 7960 | 7960 | 7960 | 7960 | 137 |
| 402 | 20240411 | 122200 | 814369390 | 7960 | 7960 | 7960 | 7960 | 118 |
| 403 | 20240411 | 122100 | 813430110 | 7960 | 7960 | 7960 | 7960 | 228 |
| 404 | 20240411 | 122000 | 811615230 | 7960 | 7960 | 7960 | 7960 | 295 |
| 405 | 20240411 | 121900 | 809267030 | 7960 | 7960 | 7960 | 7960 | 99 |
| 406 | 20240411 | 121800 | 808478990 | 7960 | 7960 | 7960 | 7960 | 287 |
| 407 | 20240411 | 121700 | 806194470 | 7960 | 7940 | 7960 | 7940 | 1624 |
| 408 | 20240411 | 121600 | 793270570 | 7940 | 7940 | 7940 | 7940 | 186 |
| 409 | 20240411 | 121500 | 791793730 | 7940 | 7940 | 7940 | 7940 | 44 |
| 410 | 20240411 | 121400 | 791444370 | 7940 | 7940 | 7940 | 7940 | 409 |
| 411 | 20240411 | 121300 | 788196910 | 7940 | 7940 | 7940 | 7940 | 122 |
| 412 | 20240411 | 121200 | 787228230 | 7940 | 7940 | 7940 | 7940 | 153 |
| 413 | 20240411 | 121100 | 786013410 | 7940 | 7930 | 7940 | 7930 | 80 |
| 414 | 20240411 | 121000 | 785378790 | 7940 | 7960 | 7960 | 7940 | 250 |
| 415 | 20240411 | 120900 | 783390870 | 7960 | 7960 | 7970 | 7960 | 451 |
| 416 | 20240411 | 120800 | 779800480 | 7960 | 7960 | 7960 | 7960 | 445 |
| 417 | 20240411 | 120700 | 776258280 | 7960 | 7960 | 7960 | 7960 | 330 |
| 418 | 20240411 | 120600 | 773631480 | 7960 | 7970 | 7970 | 7960 | 228 |
| 419 | 20240411 | 120500 | 771815700 | 7960 | 7960 | 7960 | 7960 | 188 |
| 420 | 20240411 | 120400 | 770319220 | 7960 | 7960 | 7960 | 7950 | 277 |
| 421 | 20240411 | 120300 | 768114570 | 7960 | 7960 | 7960 | 7960 | 269 |
| 422 | 20240411 | 120200 | 765973330 | 7960 | 7970 | 7970 | 7960 | 411 |
| 423 | 20240411 | 120100 | 762698600 | 7960 | 7940 | 7970 | 7940 | 1711 |
| 424 | 20240411 | 120000 | 749069650 | 7940 | 7940 | 7940 | 7940 | 116 |
| 425 | 20240411 | 115900 | 748148610 | 7940 | 7940 | 7950 | 7940 | 311 |
| 426 | 20240411 | 115800 | 745679200 | 7940 | 7940 | 7940 | 7940 | 176 |
| 427 | 20240411 | 115700 | 744281760 | 7940 | 7940 | 7940 | 7940 | 226 |
| 428 | 20240411 | 115600 | 742487320 | 7950 | 7940 | 7950 | 7940 | 172 |
| 429 | 20240411 | 115500 | 741120650 | 7940 | 7940 | 7940 | 7930 | 260 |
| 430 | 20240411 | 115400 | 739058050 | 7940 | 7920 | 7940 | 7920 | 150 |
| 431 | 20240411 | 115300 | 737869750 | 7920 | 7930 | 7930 | 7910 | 295 |
| 432 | 20240411 | 115200 | 735532070 | 7930 | 7940 | 7940 | 7930 | 333 |
| 433 | 20240411 | 115100 | 732888490 | 7940 | 7940 | 7940 | 7940 | 309 |
| 434 | 20240411 | 115000 | 730435030 | 7940 | 7940 | 7940 | 7940 | 138 |
| 435 | 20240411 | 114900 | 729339310 | 7940 | 7940 | 7940 | 7940 | 131 |
| 436 | 20240411 | 114800 | 728299170 | 7940 | 7950 | 7950 | 7940 | 216 |
| 437 | 20240411 | 114700 | 726583280 | 7950 | 7950 | 7950 | 7950 | 330 |
| 438 | 20240411 | 114600 | 723959780 | 7950 | 7950 | 7950 | 7950 | 155 |
| 439 | 20240411 | 114500 | 722727530 | 7950 | 7940 | 7950 | 7940 | 816 |
| 440 | 20240411 | 114400 | 716240850 | 7930 | 7930 | 7930 | 7930 | 213 |
| 441 | 20240411 | 114300 | 714551760 | 7930 | 7930 | 7930 | 7930 | 226 |
| 442 | 20240411 | 114200 | 712759580 | 7930 | 7930 | 7930 | 7930 | 210 |
| 443 | 20240411 | 114100 | 711094280 | 7930 | 7930 | 7930 | 7930 | 457 |
| 444 | 20240411 | 114000 | 707470270 | 7930 | 7930 | 7930 | 7930 | 253 |
| 445 | 20240411 | 113900 | 705463980 | 7930 | 7930 | 7930 | 7930 | 139 |
| 446 | 20240411 | 113800 | 704361710 | 7930 | 7930 | 7930 | 7930 | 76 |
| 447 | 20240411 | 113700 | 703759030 | 7930 | 7930 | 7930 | 7930 | 361 |
| 448 | 20240411 | 113600 | 700896300 | 7930 | 7930 | 7930 | 7930 | 175 |
| 449 | 20240411 | 113500 | 699508550 | 7930 | 7930 | 7930 | 7930 | 291 |
| 450 | 20240411 | 113400 | 697200920 | 7930 | 7930 | 7930 | 7930 | 172 |
| 451 | 20240411 | 113300 | 695836960 | 7930 | 7940 | 7940 | 7930 | 102 |
| 452 | 20240411 | 113200 | 695028040 | 7930 | 7940 | 7940 | 7930 | 303 |
| 453 | 20240411 | 113100 | 692622540 | 7950 | 7950 | 7950 | 7950 | 444 |
| 454 | 20240411 | 113000 | 689092740 | 7950 | 7950 | 7950 | 7950 | 164 |
| 455 | 20240411 | 112900 | 687788940 | 7950 | 7960 | 7960 | 7950 | 100 |
| 456 | 20240411 | 112800 | 686993890 | 7950 | 7950 | 7950 | 7950 | 971 |
| 457 | 20240411 | 112700 | 679274440 | 7940 | 7940 | 7940 | 7940 | 163 |
| 458 | 20240411 | 112600 | 677980220 | 7940 | 7940 | 7940 | 7940 | 209 |
| 459 | 20240411 | 112500 | 676320760 | 7940 | 7940 | 7940 | 7940 | 200 |
| 460 | 20240411 | 112400 | 674732760 | 7940 | 7940 | 7940 | 7940 | 159 |
| 461 | 20240411 | 112300 | 673470300 | 7940 | 7950 | 7950 | 7940 | 274 |
| 462 | 20240411 | 112200 | 671293420 | 7950 | 7940 | 7950 | 7940 | 158 |
| 463 | 20240411 | 112100 | 670038460 | 7940 | 7940 | 7940 | 7930 | 407 |
| 464 | 20240411 | 112000 | 666807430 | 7940 | 7950 | 7950 | 7940 | 708 |
| 465 | 20240411 | 111900 | 661180030 | 7950 | 7950 | 7950 | 7950 | 178 |
| 466 | 20240411 | 111800 | 659764930 | 7950 | 7950 | 7950 | 7950 | 35 |
| 467 | 20240411 | 111700 | 659486680 | 7950 | 7950 | 7950 | 7950 | 326 |
| 468 | 20240411 | 111600 | 656894980 | 7950 | 7950 | 7950 | 7950 | 928 |
| 469 | 20240411 | 111500 | 649517380 | 7950 | 7950 | 7950 | 7950 | 180 |
| 470 | 20240411 | 111400 | 648086380 | 7950 | 7950 | 7950 | 7950 | 162 |
| 471 | 20240411 | 111300 | 646798480 | 7950 | 7950 | 7950 | 7950 | 223 |
| 472 | 20240411 | 111200 | 645025630 | 7950 | 7950 | 7950 | 7950 | 99 |
| 473 | 20240411 | 111100 | 644238580 | 7950 | 7960 | 7960 | 7950 | 277 |
| 474 | 20240411 | 111000 | 642035670 | 7960 | 7970 | 7970 | 7960 | 928 |
| 475 | 20240411 | 110900 | 634644920 | 7970 | 7970 | 7970 | 7970 | 216 |
| 476 | 20240411 | 110800 | 632923400 | 7970 | 7970 | 7970 | 7970 | 129 |
| 477 | 20240411 | 110700 | 631895270 | 7970 | 7970 | 7970 | 7970 | 176 |
| 478 | 20240411 | 110600 | 630492550 | 7970 | 7970 | 7970 | 7970 | 162 |
| 479 | 20240411 | 110500 | 629201410 | 7970 | 7970 | 7970 | 7970 | 321 |
| 480 | 20240411 | 110400 | 626643040 | 7970 | 7970 | 7970 | 7970 | 339 |
| 481 | 20240411 | 110300 | 623941210 | 7970 | 7970 | 7970 | 7970 | 398 |
| 482 | 20240411 | 110200 | 620769150 | 7970 | 7970 | 7970 | 7970 | 650 |
| 483 | 20240411 | 110100 | 615588650 | 7970 | 7970 | 7970 | 7970 | 801 |
| 484 | 20240411 | 110000 | 609204680 | 7970 | 7970 | 7970 | 7970 | 193 |
| 485 | 20240411 | 105900 | 607666470 | 7970 | 7970 | 7970 | 7970 | 139 |
| 486 | 20240411 | 105800 | 606558640 | 7970 | 7970 | 7970 | 7970 | 556 |
| 487 | 20240411 | 105700 | 602127320 | 7970 | 7970 | 7970 | 7970 | 301 |
| 488 | 20240411 | 105600 | 599728350 | 7970 | 7970 | 7970 | 7970 | 645 |
| 489 | 20240411 | 105500 | 594587700 | 7970 | 7970 | 7970 | 7970 | 82 |
| 490 | 20240411 | 105400 | 593934160 | 7960 | 7980 | 7980 | 7960 | 1814 |
| 491 | 20240411 | 105300 | 579460890 | 7980 | 7980 | 7980 | 7980 | 0 |
| 492 | 20240411 | 105200 | 579460890 | 7980 | 7980 | 7980 | 7980 | 396 |
| 493 | 20240411 | 105100 | 576300810 | 7980 | 7990 | 7990 | 7980 | 351 |
| 494 | 20240411 | 105000 | 573496330 | 7990 | 7990 | 7990 | 7990 | 170 |
| 495 | 20240411 | 104900 | 572138030 | 7990 | 7990 | 7990 | 7990 | 275 |
| 496 | 20240411 | 104800 | 569940780 | 7990 | 7990 | 7990 | 7990 | 273 |
| 497 | 20240411 | 104700 | 567759510 | 7990 | 7990 | 7990 | 7990 | 170 |
| 498 | 20240411 | 104600 | 566401210 | 7990 | 7980 | 7990 | 7980 | 785 |
| 499 | 20240411 | 104500 | 560132860 | 7970 | 7970 | 7970 | 7970 | 0 |
| 500 | 20240411 | 104400 | 560132860 | 7970 | 7970 | 7970 | 7970 | 0 |
| 501 | 20240411 | 104300 | 560132860 | 7970 | 7970 | 7970 | 7970 | 0 |
| 502 | 20240411 | 104200 | 560132860 | 7970 | 7960 | 7970 | 7960 | 393 |
| 503 | 20240411 | 104100 | 557000750 | 7960 | 7960 | 7960 | 7960 | 0 |
| 504 | 20240411 | 104000 | 557000750 | 7960 | 7960 | 7960 | 7960 | 0 |
| 505 | 20240411 | 103900 | 557000750 | 7960 | 7960 | 7960 | 7960 | 0 |
| 506 | 20240411 | 103800 | 557000750 | 7960 | 7970 | 7970 | 7960 | 279 |
| 507 | 20240411 | 103700 | 554779810 | 7970 | 7970 | 7970 | 7970 | 161 |
| 508 | 20240411 | 103600 | 553496640 | 7960 | 7960 | 7960 | 7960 | 86 |
| 509 | 20240411 | 103500 | 552812080 | 7960 | 7960 | 7960 | 7960 | 276 |
| 510 | 20240411 | 103400 | 550615120 | 7960 | 7960 | 7960 | 7960 | 362 |
| 511 | 20240411 | 103300 | 547733600 | 7960 | 7960 | 7960 | 7960 | 0 |
| 512 | 20240411 | 103200 | 547733600 | 7960 | 7970 | 7970 | 7960 | 959 |
| 513 | 20240411 | 103100 | 540097300 | 7970 | 7970 | 7970 | 7970 | 713 |
| 514 | 20240411 | 103000 | 534414690 | 7970 | 7950 | 7970 | 7950 | 1158 |
| 515 | 20240411 | 102900 | 525198060 | 7940 | 7940 | 7940 | 7940 | 0 |
| 516 | 20240411 | 102800 | 525198060 | 7940 | 7940 | 7940 | 7940 | 0 |
| 517 | 20240411 | 102700 | 525198060 | 7940 | 7940 | 7940 | 7940 | 0 |
| 518 | 20240411 | 102600 | 525198060 | 7940 | 7920 | 7940 | 7920 | 1856 |
| 519 | 20240411 | 102500 | 510462300 | 7920 | 7920 | 7920 | 7920 | 226 |
| 520 | 20240411 | 102400 | 508672380 | 7920 | 7910 | 7920 | 7910 | 295 |
| 521 | 20240411 | 102300 | 506337530 | 7910 | 7910 | 7910 | 7910 | 150 |
| 522 | 20240411 | 102200 | 505151030 | 7910 | 7910 | 7910 | 7910 | 120 |
| 523 | 20240411 | 102100 | 504201830 | 7910 | 7910 | 7910 | 7910 | 185 |
| 524 | 20240411 | 102000 | 502738480 | 7910 | 7910 | 7910 | 7910 | 635 |
| 525 | 20240411 | 101900 | 497715630 | 7910 | 7910 | 7910 | 7910 | 273 |
| 526 | 20240411 | 101800 | 495556200 | 7910 | 7920 | 7920 | 7910 | 320 |
| 527 | 20240411 | 101700 | 493024200 | 7920 | 7900 | 7920 | 7890 | 1860 |
| 528 | 20240411 | 101600 | 478320450 | 7860 | 7880 | 7880 | 7860 | 1006 |
| 529 | 20240411 | 101500 | 470400390 | 7900 | 7940 | 7940 | 7890 | 1290 |
| 530 | 20240411 | 101400 | 460203200 | 7860 | 7950 | 7950 | 7860 | 3404 |
| 531 | 20240411 | 101300 | 433298460 | 7950 | 7950 | 7950 | 7950 | 150 |
| 532 | 20240411 | 101200 | 432105960 | 7950 | 7950 | 7950 | 7950 | 160 |
| 533 | 20240411 | 101100 | 430833960 | 7950 | 7950 | 7950 | 7950 | 217 |
| 534 | 20240411 | 101000 | 429108810 | 7950 | 7930 | 7950 | 7930 | 486 |
| 535 | 20240411 | 100900 | 425254310 | 7930 | 7920 | 7950 | 7920 | 510 |
| 536 | 20240411 | 100800 | 421211120 | 7920 | 7920 | 7920 | 7900 | 2964 |
| 537 | 20240411 | 100700 | 397772630 | 7920 | 7820 | 7940 | 7820 | 21484 |
| 538 | 20240411 | 100600 | 228771750 | 7810 | 7810 | 7810 | 7810 | 1203 |
| 539 | 20240411 | 100500 | 219376320 | 7810 | 7810 | 7810 | 7800 | 252 |
| 540 | 20240411 | 100400 | 217408490 | 7810 | 7810 | 7810 | 7810 | 258 |
| 541 | 20240411 | 100300 | 215393510 | 7800 | 7810 | 7810 | 7800 | 60 |
| 542 | 20240411 | 100200 | 214925110 | 7810 | 7810 | 7810 | 7810 | 121 |
| 543 | 20240411 | 100100 | 213980100 | 7810 | 7800 | 7810 | 7800 | 6056 |
| 544 | 20240411 | 100000 | 166703070 | 7800 | 7800 | 7800 | 7800 | 160 |
| 545 | 20240411 | 095900 | 165455070 | 7800 | 7800 | 7800 | 7800 | 119 |
| 546 | 20240411 | 095800 | 164526870 | 7790 | 7790 | 7790 | 7790 | 0 |
| 547 | 20240411 | 095700 | 164526870 | 7790 | 7800 | 7800 | 7790 | 69 |
| 548 | 20240411 | 095600 | 163989120 | 7800 | 7800 | 7800 | 7800 | 9 |
| 549 | 20240411 | 095500 | 163918920 | 7800 | 7800 | 7800 | 7800 | 7 |
| 550 | 20240411 | 095400 | 163864320 | 7790 | 7790 | 7790 | 7790 | 225 |
| 551 | 20240411 | 095300 | 162111570 | 7790 | 7800 | 7800 | 7790 | 121 |
| 552 | 20240411 | 095200 | 161168910 | 7790 | 7800 | 7800 | 7790 | 106 |
| 553 | 20240411 | 095100 | 160342820 | 7790 | 7790 | 7790 | 7790 | 0 |
| 554 | 20240411 | 095000 | 160342820 | 7790 | 7790 | 7790 | 7790 | 28 |
| 555 | 20240411 | 094900 | 160124700 | 7800 | 7800 | 7800 | 7800 | 22 |
| 556 | 20240411 | 094800 | 159953100 | 7800 | 7800 | 7800 | 7800 | 1 |
| 557 | 20240411 | 094700 | 159945300 | 7790 | 7790 | 7790 | 7790 | 10 |
| 558 | 20240411 | 094600 | 159867400 | 7780 | 7780 | 7780 | 7780 | 100 |
| 559 | 20240411 | 094500 | 159089400 | 7800 | 7790 | 7800 | 7790 | 899 |
| 560 | 20240411 | 094400 | 152086110 | 7790 | 7790 | 7790 | 7790 | 0 |
| 561 | 20240411 | 094300 | 152086110 | 7790 | 7790 | 7790 | 7790 | 300 |
| 562 | 20240411 | 094200 | 149749110 | 7790 | 7740 | 7790 | 7740 | 1782 |
| 563 | 20240411 | 094100 | 135933950 | 7740 | 7750 | 7750 | 7740 | 430 |
| 564 | 20240411 | 094000 | 132605620 | 7740 | 7740 | 7740 | 7740 | 175 |
| 565 | 20240411 | 093900 | 131251120 | 7750 | 7750 | 7750 | 7750 | 2 |
| 566 | 20240411 | 093800 | 131235620 | 7750 | 7750 | 7750 | 7750 | 21 |
| 567 | 20240411 | 093700 | 131072870 | 7750 | 7770 | 7770 | 7750 | 304 |
| 568 | 20240411 | 093600 | 128713860 | 7770 | 7770 | 7770 | 7770 | 24 |
| 569 | 20240411 | 093500 | 128527380 | 7760 | 7760 | 7760 | 7760 | 177 |
| 570 | 20240411 | 093400 | 127153860 | 7760 | 7760 | 7760 | 7760 | 0 |
| 571 | 20240411 | 093300 | 127153860 | 7760 | 7750 | 7760 | 7750 | 515 |
| 572 | 20240411 | 093200 | 123162560 | 7750 | 7740 | 7750 | 7740 | 810 |
| 573 | 20240411 | 093100 | 116893060 | 7740 | 7770 | 7770 | 7740 | 560 |
| 574 | 20240411 | 093000 | 112553940 | 7750 | 7760 | 7760 | 7750 | 1049 |
| 575 | 20240411 | 092900 | 104423350 | 7770 | 7760 | 7770 | 7760 | 83 |
| 576 | 20240411 | 092800 | 103779220 | 7760 | 7770 | 7770 | 7760 | 1290 |
| 577 | 20240411 | 092700 | 93767970 | 7770 | 7770 | 7770 | 7770 | 2 |
| 578 | 20240411 | 092600 | 93752430 | 7770 | 7770 | 7780 | 7770 | 248 |
| 579 | 20240411 | 092500 | 91825450 | 7780 | 7780 | 7780 | 7770 | 858 |
| 580 | 20240411 | 092400 | 85157330 | 7780 | 7790 | 7800 | 7780 | 538 |
| 581 | 20240411 | 092300 | 80970930 | 7810 | 7770 | 7810 | 7770 | 148 |
| 582 | 20240411 | 092200 | 79820010 | 7770 | 7770 | 7770 | 7770 | 333 |
| 583 | 20240411 | 092100 | 77232600 | 7770 | 7800 | 7800 | 7770 | 814 |
| 584 | 20240411 | 092000 | 70902390 | 7800 | 7800 | 7800 | 7800 | 2 |
| 585 | 20240411 | 091900 | 70886790 | 7810 | 7780 | 7810 | 7780 | 633 |
| 586 | 20240411 | 091800 | 65961960 | 7780 | 7810 | 7820 | 7780 | 1002 |
| 587 | 20240411 | 091700 | 58153370 | 7810 | 7800 | 7810 | 7800 | 5 |
| 588 | 20240411 | 091600 | 58114350 | 7800 | 7800 | 7800 | 7800 | 341 |
| 589 | 20240411 | 091500 | 55454550 | 7810 | 7860 | 7860 | 7800 | 1054 |
| 590 | 20240411 | 091400 | 47218810 | 7860 | 7860 | 7860 | 7860 | 100 |
| 591 | 20240411 | 091300 | 46432810 | 7860 | 7860 | 7860 | 7860 | 13 |
| 592 | 20240411 | 091200 | 46330630 | 7810 | 7810 | 7810 | 7810 | 1 |
| 593 | 20240411 | 091100 | 46322820 | 7810 | 7820 | 7820 | 7810 | 600 |
| 594 | 20240411 | 091000 | 41631630 | 7860 | 7860 | 7860 | 7860 | 5 |
| 595 | 20240411 | 090900 | 41592330 | 7820 | 7860 | 7860 | 7820 | 747 |
| 596 | 20240411 | 090800 | 35746870 | 7860 | 7820 | 7860 | 7820 | 50 |
| 597 | 20240411 | 090700 | 35354930 | 7830 | 7830 | 7830 | 7830 | 136 |
| 598 | 20240411 | 090600 | 34290050 | 7830 | 7930 | 7930 | 7830 | 1734 |
| 599 | 20240411 | 090500 | 20615370 | 7980 | 7980 | 7980 | 7980 | 25 |
| 600 | 20240411 | 090400 | 20415870 | 7930 | 7930 | 7930 | 7930 | 2 |
| 601 | 20240411 | 090300 | 20400010 | 8000 | 8000 | 8000 | 8000 | 0 |
| 602 | 20240411 | 090200 | 20400010 | 8000 | 8000 | 8000 | 8000 | 0 |
| 603 | 20240411 | 090100 | 20400010 | 8000 | 8000 | 8000 | 8000 | 0 |
| 604 | 20240411 | 090000 | 20400010 | 8000 | 7890 | 8000 | 7890 | 2582 |