29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 11639 |
| 3 | 20240415 | 184000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 4 | 20240415 | 183900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 5 | 20240415 | 183800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 6 | 20240415 | 183700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 7 | 20240415 | 183600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 8 | 20240415 | 183500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 9 | 20240415 | 183400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 10 | 20240415 | 183300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 11 | 20240415 | 183200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 12 | 20240415 | 183100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 13 | 20240415 | 183000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 14 | 20240415 | 182900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 15 | 20240415 | 182800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 16 | 20240415 | 182700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 17 | 20240415 | 182600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 18 | 20240415 | 182500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 19 | 20240415 | 182400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 20 | 20240415 | 182300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 21 | 20240415 | 182200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 22 | 20240415 | 182100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 23 | 20240415 | 182000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 24 | 20240415 | 181900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 25 | 20240415 | 181800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 26 | 20240415 | 181700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 27 | 20240415 | 181600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 28 | 20240415 | 181500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 29 | 20240415 | 181400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 30 | 20240415 | 181300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 31 | 20240415 | 181200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 32 | 20240415 | 181100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 11639 |
| 33 | 20240415 | 181000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 34 | 20240415 | 180900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 35 | 20240415 | 180800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 36 | 20240415 | 180700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 37 | 20240415 | 180600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 38 | 20240415 | 180500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 39 | 20240415 | 180400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 40 | 20240415 | 180300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 41 | 20240415 | 180200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 42 | 20240415 | 180100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 43 | 20240415 | 180000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 44 | 20240415 | 175900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 45 | 20240415 | 175800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 46 | 20240415 | 175700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 47 | 20240415 | 175600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 48 | 20240415 | 175500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 49 | 20240415 | 175400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 50 | 20240415 | 175300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 51 | 20240415 | 175200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 52 | 20240415 | 175100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 53 | 20240415 | 175000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 54 | 20240415 | 174900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 55 | 20240415 | 174800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 56 | 20240415 | 174700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 57 | 20240415 | 174600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 58 | 20240415 | 174500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 59 | 20240415 | 174400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 60 | 20240415 | 174300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 61 | 20240415 | 174200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 62 | 20240415 | 174100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 11639 |
| 63 | 20240415 | 174000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 64 | 20240415 | 173900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 65 | 20240415 | 173800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 66 | 20240415 | 173700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 67 | 20240415 | 173600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 68 | 20240415 | 173500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 69 | 20240415 | 173400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 70 | 20240415 | 173300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 71 | 20240415 | 173200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 72 | 20240415 | 173100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 73 | 20240415 | 173000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 74 | 20240415 | 172900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 75 | 20240415 | 172800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 76 | 20240415 | 172700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 77 | 20240415 | 172600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 78 | 20240415 | 172500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 79 | 20240415 | 172400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 80 | 20240415 | 172300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 81 | 20240415 | 172200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 82 | 20240415 | 172100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 83 | 20240415 | 172000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 84 | 20240415 | 171900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 85 | 20240415 | 171800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 86 | 20240415 | 171700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 87 | 20240415 | 171600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 88 | 20240415 | 171500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 89 | 20240415 | 171400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 90 | 20240415 | 171300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 91 | 20240415 | 171200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 92 | 20240415 | 171100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 11639 |
| 93 | 20240415 | 171000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 94 | 20240415 | 170900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 95 | 20240415 | 170800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 96 | 20240415 | 170700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 97 | 20240415 | 170600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 98 | 20240415 | 170500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 99 | 20240415 | 170400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 100 | 20240415 | 170300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 101 | 20240415 | 170200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 102 | 20240415 | 170100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 103 | 20240415 | 170000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 104 | 20240415 | 165900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 105 | 20240415 | 165800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 106 | 20240415 | 165700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 107 | 20240415 | 165600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 108 | 20240415 | 165500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 109 | 20240415 | 165400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 110 | 20240415 | 165300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 111 | 20240415 | 165200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 112 | 20240415 | 165100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 113 | 20240415 | 165000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 114 | 20240415 | 164900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 115 | 20240415 | 164800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 116 | 20240415 | 164700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 117 | 20240415 | 164600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 118 | 20240415 | 164500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 119 | 20240415 | 164400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 120 | 20240415 | 164300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 121 | 20240415 | 164200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 122 | 20240415 | 164100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 11639 |
| 123 | 20240415 | 164000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 124 | 20240415 | 163900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 125 | 20240415 | 163800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 126 | 20240415 | 163700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 127 | 20240415 | 163600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 128 | 20240415 | 163500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 129 | 20240415 | 163400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 130 | 20240415 | 163300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 131 | 20240415 | 163200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 132 | 20240415 | 163100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 133 | 20240415 | 163000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 134 | 20240415 | 162900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 135 | 20240415 | 162800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 136 | 20240415 | 162700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 137 | 20240415 | 162600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 138 | 20240415 | 162500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 139 | 20240415 | 162400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 140 | 20240415 | 162300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 141 | 20240415 | 162200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 142 | 20240415 | 162100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 143 | 20240415 | 162000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 144 | 20240415 | 161900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 145 | 20240415 | 161800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 146 | 20240415 | 161700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 147 | 20240415 | 161600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 148 | 20240415 | 161500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 149 | 20240415 | 161400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 150 | 20240415 | 161300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 151 | 20240415 | 161200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 152 | 20240415 | 161100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 11639 |
| 153 | 20240415 | 161000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 154 | 20240415 | 160900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 155 | 20240415 | 160800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 156 | 20240415 | 160700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 157 | 20240415 | 160600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 158 | 20240415 | 160500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 159 | 20240415 | 160400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 160 | 20240415 | 160300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 161 | 20240415 | 160200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 162 | 20240415 | 160100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 163 | 20240415 | 160000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 164 | 20240415 | 155900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 165 | 20240415 | 155800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 166 | 20240415 | 155700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 167 | 20240415 | 155600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 168 | 20240415 | 155500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 169 | 20240415 | 155400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 170 | 20240415 | 155300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 171 | 20240415 | 155200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 172 | 20240415 | 155100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 173 | 20240415 | 155000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 174 | 20240415 | 154900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 175 | 20240415 | 154800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 176 | 20240415 | 154700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 177 | 20240415 | 154600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 178 | 20240415 | 154500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 179 | 20240415 | 154400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 180 | 20240415 | 154300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 181 | 20240415 | 154200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 182 | 20240415 | 154100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 11639 |
| 183 | 20240415 | 154000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 184 | 20240415 | 153900 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 185 | 20240415 | 153800 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 186 | 20240415 | 153700 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 187 | 20240415 | 153600 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 188 | 20240415 | 153500 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 189 | 20240415 | 153400 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 190 | 20240415 | 153300 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 191 | 20240415 | 153200 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 192 | 20240415 | 153100 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 193 | 20240415 | 153000 | 4111854530 | 7300 | 7300 | 7300 | 7300 | 11639 |
| 194 | 20240415 | 152900 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 195 | 20240415 | 152800 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 196 | 20240415 | 152700 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 197 | 20240415 | 152600 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 198 | 20240415 | 152500 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 199 | 20240415 | 152400 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 200 | 20240415 | 152300 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 201 | 20240415 | 152200 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 202 | 20240415 | 152100 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 203 | 20240415 | 152000 | 4026889830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 204 | 20240415 | 151900 | 4026889830 | 7280 | 7270 | 7280 | 7270 | 2934 |
| 205 | 20240415 | 151800 | 4005540150 | 7280 | 7270 | 7280 | 7270 | 2572 |
| 206 | 20240415 | 151700 | 3986826500 | 7280 | 7270 | 7280 | 7270 | 1926 |
| 207 | 20240415 | 151600 | 3972817680 | 7270 | 7270 | 7280 | 7270 | 695 |
| 208 | 20240415 | 151500 | 3967765010 | 7280 | 7260 | 7280 | 7260 | 1676 |
| 209 | 20240415 | 151400 | 3955579680 | 7280 | 7240 | 7280 | 7240 | 1951 |
| 210 | 20240415 | 151300 | 3941403310 | 7240 | 7240 | 7250 | 7240 | 4220 |
| 211 | 20240415 | 151200 | 3910831010 | 7240 | 7240 | 7250 | 7230 | 2999 |
| 212 | 20240415 | 151100 | 3889098250 | 7240 | 7250 | 7250 | 7240 | 1581 |
| 213 | 20240415 | 151000 | 3877651180 | 7250 | 7250 | 7260 | 7240 | 1939 |
| 214 | 20240415 | 150900 | 3863595520 | 7250 | 7250 | 7260 | 7240 | 1060 |
| 215 | 20240415 | 150800 | 3855910730 | 7250 | 7260 | 7260 | 7250 | 1366 |
| 216 | 20240415 | 150700 | 3846004410 | 7260 | 7240 | 7260 | 7240 | 1097 |
| 217 | 20240415 | 150600 | 3838049740 | 7250 | 7240 | 7250 | 7230 | 954 |
| 218 | 20240415 | 150500 | 3831138160 | 7240 | 7240 | 7250 | 7240 | 956 |
| 219 | 20240415 | 150400 | 3824215690 | 7230 | 7240 | 7240 | 7230 | 519 |
| 220 | 20240415 | 150300 | 3820460820 | 7240 | 7230 | 7240 | 7230 | 1272 |
| 221 | 20240415 | 150200 | 3811253510 | 7230 | 7230 | 7240 | 7230 | 382 |
| 222 | 20240415 | 150100 | 3808491630 | 7240 | 7240 | 7240 | 7230 | 3483 |
| 223 | 20240415 | 150000 | 3783302610 | 7250 | 7250 | 7250 | 7230 | 4385 |
| 224 | 20240415 | 145900 | 3751562430 | 7250 | 7250 | 7250 | 7240 | 513 |
| 225 | 20240415 | 145800 | 3747844200 | 7240 | 7250 | 7250 | 7230 | 1035 |
| 226 | 20240415 | 145700 | 3740350860 | 7250 | 7240 | 7250 | 7230 | 1903 |
| 227 | 20240415 | 145600 | 3726580260 | 7240 | 7250 | 7270 | 7230 | 4665 |
| 228 | 20240415 | 145500 | 3692780260 | 7250 | 7240 | 7270 | 7240 | 5077 |
| 229 | 20240415 | 145400 | 3655969670 | 7240 | 7250 | 7300 | 7240 | 14949 |
| 230 | 20240415 | 145300 | 3547575210 | 7260 | 7280 | 7300 | 7230 | 6042 |
| 231 | 20240415 | 145200 | 3503617180 | 7280 | 7200 | 7320 | 7200 | 13226 |
| 232 | 20240415 | 145100 | 3407236970 | 7200 | 7190 | 7250 | 7160 | 15038 |
| 233 | 20240415 | 145000 | 3298828790 | 7190 | 7200 | 7200 | 7180 | 3143 |
| 234 | 20240415 | 144900 | 3276216910 | 7190 | 7150 | 7190 | 7150 | 2707 |
| 235 | 20240415 | 144800 | 3256792330 | 7160 | 7140 | 7160 | 7140 | 998 |
| 236 | 20240415 | 144700 | 3249656860 | 7140 | 7150 | 7150 | 7140 | 751 |
| 237 | 20240415 | 144600 | 3244294660 | 7150 | 7150 | 7150 | 7140 | 208 |
| 238 | 20240415 | 144500 | 3242807470 | 7150 | 7160 | 7160 | 7140 | 762 |
| 239 | 20240415 | 144400 | 3237361410 | 7160 | 7160 | 7160 | 7160 | 2086 |
| 240 | 20240415 | 144300 | 3222425650 | 7160 | 7160 | 7190 | 7150 | 2305 |
| 241 | 20240415 | 144200 | 3205896320 | 7150 | 7150 | 7180 | 7150 | 1863 |
| 242 | 20240415 | 144100 | 3192547950 | 7170 | 7170 | 7170 | 7160 | 3390 |
| 243 | 20240415 | 144000 | 3168242010 | 7170 | 7120 | 7170 | 7120 | 4690 |
| 244 | 20240415 | 143900 | 3134764180 | 7120 | 7120 | 7120 | 7120 | 507 |
| 245 | 20240415 | 143800 | 3131154340 | 7130 | 7130 | 7130 | 7130 | 415 |
| 246 | 20240415 | 143700 | 3128195390 | 7130 | 7140 | 7140 | 7130 | 1328 |
| 247 | 20240415 | 143600 | 3118723040 | 7140 | 7120 | 7140 | 7120 | 606 |
| 248 | 20240415 | 143500 | 3114402480 | 7130 | 7120 | 7130 | 7110 | 616 |
| 249 | 20240415 | 143400 | 3110015300 | 7120 | 7100 | 7120 | 7090 | 1061 |
| 250 | 20240415 | 143300 | 3102477100 | 7110 | 7110 | 7120 | 7100 | 1128 |
| 251 | 20240415 | 143200 | 3094458110 | 7110 | 7110 | 7120 | 7110 | 97 |
| 252 | 20240415 | 143100 | 3093768430 | 7120 | 7120 | 7140 | 7120 | 1146 |
| 253 | 20240415 | 143000 | 3085595490 | 7110 | 7140 | 7140 | 7110 | 166 |
| 254 | 20240415 | 142900 | 3084414720 | 7140 | 7120 | 7140 | 7110 | 1061 |
| 255 | 20240415 | 142800 | 3076851410 | 7120 | 7140 | 7140 | 7120 | 437 |
| 256 | 20240415 | 142700 | 3073735870 | 7140 | 7090 | 7140 | 7080 | 3915 |
| 257 | 20240415 | 142600 | 3045883230 | 7090 | 7080 | 7100 | 7080 | 2004 |
| 258 | 20240415 | 142500 | 3031677000 | 7090 | 7090 | 7090 | 7080 | 184 |
| 259 | 20240415 | 142400 | 3030372970 | 7090 | 7080 | 7090 | 7070 | 480 |
| 260 | 20240415 | 142300 | 3026976890 | 7070 | 7070 | 7100 | 7060 | 1730 |
| 261 | 20240415 | 142200 | 3014728150 | 7060 | 7070 | 7070 | 7060 | 187 |
| 262 | 20240415 | 142100 | 3013407920 | 7070 | 7060 | 7070 | 7060 | 319 |
| 263 | 20240415 | 142000 | 3011152820 | 7080 | 7060 | 7080 | 7060 | 1003 |
| 264 | 20240415 | 141900 | 3004061610 | 7050 | 7050 | 7050 | 7050 | 4 |
| 265 | 20240415 | 141800 | 3004033410 | 7080 | 7040 | 7080 | 7040 | 400 |
| 266 | 20240415 | 141700 | 3001204510 | 7080 | 7050 | 7080 | 7050 | 1717 |
| 267 | 20240415 | 141600 | 2989072560 | 7030 | 7030 | 7030 | 7030 | 461 |
| 268 | 20240415 | 141500 | 2985831730 | 7060 | 7020 | 7060 | 7020 | 224 |
| 269 | 20240415 | 141400 | 2984257210 | 7020 | 7030 | 7030 | 7020 | 90 |
| 270 | 20240415 | 141300 | 2983625350 | 7020 | 7020 | 7020 | 7020 | 0 |
| 271 | 20240415 | 141200 | 2983625350 | 7020 | 7050 | 7050 | 7020 | 260 |
| 272 | 20240415 | 141100 | 2981798220 | 7070 | 7070 | 7070 | 7060 | 117 |
| 273 | 20240415 | 141000 | 2980971230 | 7070 | 7050 | 7080 | 7050 | 742 |
| 274 | 20240415 | 140900 | 2975729580 | 7040 | 7030 | 7040 | 7020 | 1054 |
| 275 | 20240415 | 140800 | 2968314940 | 7030 | 7010 | 7030 | 7010 | 1256 |
| 276 | 20240415 | 140700 | 2959498810 | 7010 | 7010 | 7010 | 7010 | 1 |
| 277 | 20240415 | 140600 | 2959491800 | 7000 | 7000 | 7000 | 7000 | 1759 |
| 278 | 20240415 | 140500 | 2947178800 | 7000 | 7000 | 7000 | 7000 | 57 |
| 279 | 20240415 | 140400 | 2946779800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 280 | 20240415 | 140300 | 2946779800 | 7010 | 7000 | 7010 | 7000 | 274 |
| 281 | 20240415 | 140200 | 2944861290 | 7000 | 7010 | 7010 | 7000 | 1176 |
| 282 | 20240415 | 140100 | 2936627780 | 7010 | 7000 | 7010 | 7000 | 177 |
| 283 | 20240415 | 140000 | 2935388010 | 7000 | 7000 | 7000 | 7000 | 23 |
| 284 | 20240415 | 135900 | 2935227010 | 7010 | 7010 | 7010 | 7010 | 4 |
| 285 | 20240415 | 135800 | 2935198970 | 7000 | 7010 | 7010 | 7000 | 108 |
| 286 | 20240415 | 135700 | 2934442310 | 7010 | 7000 | 7010 | 7000 | 615 |
| 287 | 20240415 | 135600 | 2930132240 | 7010 | 7010 | 7010 | 7010 | 270 |
| 288 | 20240415 | 135500 | 2928239540 | 7000 | 7000 | 7000 | 7000 | 202 |
| 289 | 20240415 | 135400 | 2926825540 | 7000 | 7000 | 7000 | 7000 | 563 |
| 290 | 20240415 | 135300 | 2922884540 | 7010 | 7010 | 7010 | 7010 | 188 |
| 291 | 20240415 | 135200 | 2921566660 | 7010 | 7020 | 7020 | 7010 | 28 |
| 292 | 20240415 | 135100 | 2921370210 | 7010 | 7020 | 7020 | 7010 | 995 |
| 293 | 20240415 | 135000 | 2914385800 | 7020 | 7020 | 7020 | 7020 | 0 |
| 294 | 20240415 | 134900 | 2914385800 | 7020 | 7030 | 7030 | 7020 | 110 |
| 295 | 20240415 | 134800 | 2913612600 | 7020 | 7010 | 7020 | 7010 | 124 |
| 296 | 20240415 | 134700 | 2912742350 | 7010 | 7010 | 7010 | 7010 | 2 |
| 297 | 20240415 | 134600 | 2912728330 | 7010 | 7010 | 7010 | 7010 | 425 |
| 298 | 20240415 | 134500 | 2909749080 | 7000 | 7000 | 7000 | 7000 | 253 |
| 299 | 20240415 | 134400 | 2907978080 | 7000 | 7000 | 7000 | 7000 | 319 |
| 300 | 20240415 | 134300 | 2905745080 | 7000 | 6990 | 7000 | 6990 | 141 |
| 301 | 20240415 | 134200 | 2904759330 | 6990 | 6990 | 6990 | 6990 | 262 |
| 302 | 20240415 | 134100 | 2902927950 | 7000 | 7010 | 7010 | 7000 | 392 |
| 303 | 20240415 | 134000 | 2900183680 | 7010 | 7030 | 7030 | 7010 | 113 |
| 304 | 20240415 | 133900 | 2899391410 | 7030 | 7030 | 7030 | 7010 | 30 |
| 305 | 20240415 | 133800 | 2899180970 | 7030 | 7010 | 7030 | 7010 | 655 |
| 306 | 20240415 | 133700 | 2894587640 | 7000 | 7000 | 7010 | 7000 | 222 |
| 307 | 20240415 | 133600 | 2893031640 | 7000 | 6990 | 7000 | 6990 | 25 |
| 308 | 20240415 | 133500 | 2892856870 | 6990 | 6990 | 6990 | 6990 | 0 |
| 309 | 20240415 | 133400 | 2892856870 | 6990 | 7010 | 7010 | 6990 | 35 |
| 310 | 20240415 | 133300 | 2892611540 | 6990 | 7000 | 7000 | 6990 | 105 |
| 311 | 20240415 | 133200 | 2891876770 | 7010 | 7010 | 7010 | 7010 | 43 |
| 312 | 20240415 | 133100 | 2891575340 | 7010 | 7010 | 7010 | 7010 | 30 |
| 313 | 20240415 | 133000 | 2891365040 | 7010 | 7030 | 7030 | 6980 | 1406 |
| 314 | 20240415 | 132900 | 2881540850 | 7020 | 7040 | 7040 | 7020 | 428 |
| 315 | 20240415 | 132800 | 2878531240 | 7030 | 7020 | 7030 | 7020 | 697 |
| 316 | 20240415 | 132700 | 2873636100 | 6990 | 6990 | 7020 | 6990 | 385 |
| 317 | 20240415 | 132600 | 2870943120 | 6990 | 6990 | 6990 | 6990 | 100 |
| 318 | 20240415 | 132500 | 2870244120 | 6990 | 6990 | 6990 | 6990 | 3 |
| 319 | 20240415 | 132400 | 2870223150 | 6980 | 6980 | 6980 | 6980 | 24 |
| 320 | 20240415 | 132300 | 2870055630 | 6980 | 6980 | 6980 | 6980 | 58 |
| 321 | 20240415 | 132200 | 2869650790 | 6970 | 6990 | 6990 | 6970 | 2284 |
| 322 | 20240415 | 132100 | 2853722720 | 6990 | 6990 | 7000 | 6990 | 2400 |
| 323 | 20240415 | 132000 | 2836946210 | 7010 | 7010 | 7010 | 7000 | 1310 |
| 324 | 20240415 | 131900 | 2827775230 | 7020 | 7020 | 7020 | 7020 | 6 |
| 325 | 20240415 | 131800 | 2827733110 | 7020 | 7010 | 7020 | 7010 | 29 |
| 326 | 20240415 | 131700 | 2827529770 | 7020 | 7010 | 7020 | 7010 | 56 |
| 327 | 20240415 | 131600 | 2827136660 | 7020 | 7010 | 7020 | 7010 | 284 |
| 328 | 20240415 | 131500 | 2825145810 | 7000 | 7010 | 7010 | 7000 | 262 |
| 329 | 20240415 | 131400 | 2823311610 | 7010 | 7000 | 7010 | 7000 | 114 |
| 330 | 20240415 | 131300 | 2822513530 | 7010 | 6980 | 7010 | 6980 | 720 |
| 331 | 20240415 | 131200 | 2817482380 | 6980 | 7020 | 7020 | 6970 | 4789 |
| 332 | 20240415 | 131100 | 2783987760 | 7020 | 7020 | 7020 | 7020 | 16 |
| 333 | 20240415 | 131000 | 2783875440 | 7020 | 7020 | 7020 | 7020 | 105 |
| 334 | 20240415 | 130900 | 2783138340 | 7020 | 7010 | 7020 | 7010 | 302 |
| 335 | 20240415 | 130800 | 2781019100 | 7020 | 7020 | 7020 | 7010 | 1040 |
| 336 | 20240415 | 130700 | 2773721120 | 7020 | 7030 | 7030 | 7020 | 1481 |
| 337 | 20240415 | 130600 | 2763317700 | 7030 | 7030 | 7030 | 7020 | 125 |
| 338 | 20240415 | 130500 | 2762439180 | 7080 | 7020 | 7080 | 7020 | 230 |
| 339 | 20240415 | 130400 | 2760824520 | 7020 | 7050 | 7050 | 7020 | 8062 |
| 340 | 20240415 | 130300 | 2704067080 | 7060 | 7060 | 7070 | 7050 | 249 |
| 341 | 20240415 | 130200 | 2702309130 | 7110 | 7060 | 7110 | 7050 | 1199 |
| 342 | 20240415 | 130100 | 2693825490 | 7070 | 7070 | 7070 | 7050 | 613 |
| 343 | 20240415 | 130000 | 2689498080 | 7090 | 7090 | 7090 | 7050 | 243 |
| 344 | 20240415 | 125900 | 2687778320 | 7090 | 7080 | 7090 | 7040 | 1249 |
| 345 | 20240415 | 125800 | 2678965110 | 7090 | 7100 | 7100 | 7090 | 486 |
| 346 | 20240415 | 125700 | 2675514620 | 7130 | 7110 | 7130 | 7100 | 1114 |
| 347 | 20240415 | 125600 | 2667592080 | 7100 | 7080 | 7100 | 7070 | 681 |
| 348 | 20240415 | 125500 | 2662764130 | 7050 | 7060 | 7080 | 7050 | 1976 |
| 349 | 20240415 | 125400 | 2648815420 | 7050 | 7060 | 7070 | 7050 | 1499 |
| 350 | 20240415 | 125300 | 2638232790 | 7060 | 7060 | 7070 | 7060 | 858 |
| 351 | 20240415 | 125200 | 2632175300 | 7050 | 7080 | 7080 | 7050 | 935 |
| 352 | 20240415 | 125100 | 2625583320 | 7060 | 7110 | 7120 | 7060 | 14469 |
| 353 | 20240415 | 125000 | 2523115510 | 7110 | 7080 | 7130 | 7080 | 1350 |
| 354 | 20240415 | 124900 | 2513518210 | 7090 | 7090 | 7090 | 7060 | 1878 |
| 355 | 20240415 | 124800 | 2500234380 | 7090 | 7170 | 7170 | 7040 | 17311 |
| 356 | 20240415 | 124700 | 2377047470 | 7170 | 7140 | 7200 | 7120 | 24510 |
| 357 | 20240415 | 124600 | 2201493120 | 7140 | 7100 | 7140 | 7080 | 15702 |
| 358 | 20240415 | 124500 | 2089652240 | 7110 | 7060 | 7110 | 7030 | 13008 |
| 359 | 20240415 | 124400 | 1997625980 | 7060 | 7000 | 7060 | 7000 | 9828 |
| 360 | 20240415 | 124300 | 1928659790 | 7000 | 6990 | 7000 | 6990 | 2782 |
| 361 | 20240415 | 124200 | 1909213160 | 6980 | 6970 | 6990 | 6970 | 1837 |
| 362 | 20240415 | 124100 | 1896386550 | 6970 | 6970 | 6970 | 6970 | 2506 |
| 363 | 20240415 | 124000 | 1878919730 | 6970 | 6950 | 6970 | 6950 | 6892 |
| 364 | 20240415 | 123900 | 1830982040 | 6940 | 6940 | 6940 | 6940 | 25 |
| 365 | 20240415 | 123800 | 1830808540 | 6950 | 6950 | 6950 | 6950 | 73 |
| 366 | 20240415 | 123700 | 1830301190 | 6950 | 6950 | 6950 | 6950 | 1 |
| 367 | 20240415 | 123600 | 1830294240 | 6940 | 6940 | 6940 | 6930 | 326 |
| 368 | 20240415 | 123500 | 1828032060 | 6940 | 6940 | 6940 | 6940 | 284 |
| 369 | 20240415 | 123400 | 1826061100 | 6940 | 6940 | 6940 | 6940 | 40 |
| 370 | 20240415 | 123300 | 1825783500 | 6940 | 6940 | 6940 | 6940 | 264 |
| 371 | 20240415 | 123200 | 1823951340 | 6940 | 6940 | 6940 | 6940 | 0 |
| 372 | 20240415 | 123100 | 1823951340 | 6940 | 6940 | 6940 | 6940 | 106 |
| 373 | 20240415 | 123000 | 1823215700 | 6940 | 6940 | 6950 | 6940 | 123 |
| 374 | 20240415 | 122900 | 1822361880 | 6950 | 6950 | 6950 | 6950 | 1815 |
| 375 | 20240415 | 122800 | 1809747630 | 6950 | 6940 | 6950 | 6940 | 230 |
| 376 | 20240415 | 122700 | 1808150230 | 6940 | 6940 | 6940 | 6940 | 426 |
| 377 | 20240415 | 122600 | 1805193790 | 6940 | 6950 | 6950 | 6940 | 130 |
| 378 | 20240415 | 122500 | 1804291290 | 6940 | 6950 | 6950 | 6940 | 11 |
| 379 | 20240415 | 122400 | 1804214930 | 6940 | 6930 | 6940 | 6930 | 290 |
| 380 | 20240415 | 122300 | 1802202420 | 6940 | 6940 | 6940 | 6940 | 1354 |
| 381 | 20240415 | 122200 | 1792805660 | 6940 | 6940 | 6940 | 6940 | 4 |
| 382 | 20240415 | 122100 | 1792777900 | 6940 | 6940 | 6940 | 6930 | 51 |
| 383 | 20240415 | 122000 | 1792424420 | 6940 | 6940 | 6940 | 6940 | 736 |
| 384 | 20240415 | 121900 | 1787316580 | 6940 | 6940 | 6940 | 6940 | 294 |
| 385 | 20240415 | 121800 | 1785276220 | 6940 | 6940 | 6940 | 6930 | 201 |
| 386 | 20240415 | 121700 | 1783881550 | 6930 | 6940 | 6940 | 6930 | 185 |
| 387 | 20240415 | 121600 | 1782597660 | 6940 | 6940 | 6940 | 6940 | 279 |
| 388 | 20240415 | 121500 | 1780661400 | 6940 | 6930 | 6940 | 6930 | 228 |
| 389 | 20240415 | 121400 | 1779079350 | 6930 | 6930 | 6930 | 6930 | 1 |
| 390 | 20240415 | 121300 | 1779072420 | 6930 | 6930 | 6930 | 6930 | 271 |
| 391 | 20240415 | 121200 | 1777194390 | 6930 | 6930 | 6930 | 6920 | 3390 |
| 392 | 20240415 | 121100 | 1753704980 | 6940 | 6940 | 6940 | 6930 | 819 |
| 393 | 20240415 | 121000 | 1748023780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 394 | 20240415 | 120900 | 1748023780 | 6950 | 6940 | 6950 | 6940 | 98 |
| 395 | 20240415 | 120800 | 1747342980 | 6950 | 6950 | 6950 | 6950 | 1 |
| 396 | 20240415 | 120700 | 1747336030 | 6940 | 6940 | 6940 | 6940 | 51 |
| 397 | 20240415 | 120600 | 1746982090 | 6940 | 6930 | 6940 | 6930 | 243 |
| 398 | 20240415 | 120500 | 1745297730 | 6930 | 6930 | 6930 | 6930 | 40 |
| 399 | 20240415 | 120400 | 1745020530 | 6930 | 6930 | 6930 | 6930 | 2 |
| 400 | 20240415 | 120300 | 1745006670 | 6920 | 6940 | 6940 | 6920 | 2376 |
| 401 | 20240415 | 120200 | 1728545240 | 6950 | 6950 | 6950 | 6950 | 10 |
| 402 | 20240415 | 120100 | 1728475740 | 6950 | 6950 | 6950 | 6940 | 426 |
| 403 | 20240415 | 120000 | 1725518760 | 6950 | 6940 | 6950 | 6940 | 300 |
| 404 | 20240415 | 115900 | 1723436710 | 6950 | 6950 | 6950 | 6950 | 9 |
| 405 | 20240415 | 115800 | 1723374160 | 6950 | 6940 | 6950 | 6940 | 42 |
| 406 | 20240415 | 115700 | 1723082660 | 6940 | 6940 | 6940 | 6940 | 78 |
| 407 | 20240415 | 115600 | 1722541340 | 6950 | 6950 | 6950 | 6950 | 1 |
| 408 | 20240415 | 115500 | 1722534390 | 6950 | 6940 | 6950 | 6940 | 154 |
| 409 | 20240415 | 115400 | 1721465620 | 6940 | 6940 | 6940 | 6940 | 30 |
| 410 | 20240415 | 115300 | 1721257420 | 6940 | 6940 | 6940 | 6940 | 1953 |
| 411 | 20240415 | 115200 | 1707703600 | 6940 | 6920 | 6940 | 6920 | 1264 |
| 412 | 20240415 | 115100 | 1698946490 | 6920 | 6920 | 6930 | 6920 | 100 |
| 413 | 20240415 | 115000 | 1698253790 | 6930 | 6930 | 6930 | 6920 | 206 |
| 414 | 20240415 | 114900 | 1696826220 | 6930 | 6930 | 6930 | 6930 | 504 |
| 415 | 20240415 | 114800 | 1693333500 | 6930 | 6920 | 6930 | 6920 | 39 |
| 416 | 20240415 | 114700 | 1693063510 | 6920 | 6930 | 6930 | 6920 | 170 |
| 417 | 20240415 | 114600 | 1691886630 | 6930 | 6930 | 6930 | 6920 | 1379 |
| 418 | 20240415 | 114500 | 1682331160 | 6930 | 6930 | 6940 | 6930 | 1270 |
| 419 | 20240415 | 114400 | 1673529990 | 6940 | 6940 | 6940 | 6940 | 20 |
| 420 | 20240415 | 114300 | 1673391190 | 6930 | 6930 | 6940 | 6930 | 360 |
| 421 | 20240415 | 114200 | 1670896290 | 6940 | 6930 | 6940 | 6930 | 1068 |
| 422 | 20240415 | 114100 | 1663484650 | 6940 | 6930 | 6940 | 6930 | 141 |
| 423 | 20240415 | 114000 | 1662507490 | 6930 | 6930 | 6930 | 6920 | 109 |
| 424 | 20240415 | 113900 | 1661752420 | 6930 | 6920 | 6930 | 6920 | 82 |
| 425 | 20240415 | 113800 | 1661184440 | 6930 | 6930 | 6930 | 6930 | 410 |
| 426 | 20240415 | 113700 | 1658343140 | 6930 | 6930 | 6930 | 6920 | 198 |
| 427 | 20240415 | 113600 | 1656972000 | 6920 | 6930 | 6930 | 6920 | 4055 |
| 428 | 20240415 | 113500 | 1628870990 | 6930 | 6940 | 6940 | 6930 | 118 |
| 429 | 20240415 | 113400 | 1628053150 | 6930 | 6930 | 6940 | 6930 | 1785 |
| 430 | 20240415 | 113300 | 1615683040 | 6940 | 6930 | 6940 | 6930 | 30 |
| 431 | 20240415 | 113200 | 1615475120 | 6940 | 6940 | 6940 | 6930 | 79 |
| 432 | 20240415 | 113100 | 1614927390 | 6930 | 6940 | 6940 | 6930 | 535 |
| 433 | 20240415 | 113000 | 1611218900 | 6940 | 6950 | 6950 | 6940 | 665 |
| 434 | 20240415 | 112900 | 1606603790 | 6950 | 6950 | 6950 | 6950 | 587 |
| 435 | 20240415 | 112800 | 1602524140 | 6940 | 6950 | 6950 | 6940 | 417 |
| 436 | 20240415 | 112700 | 1599630110 | 6950 | 6930 | 6950 | 6930 | 290 |
| 437 | 20240415 | 112600 | 1597617230 | 6940 | 6930 | 6940 | 6930 | 48 |
| 438 | 20240415 | 112500 | 1597284120 | 6930 | 6930 | 6930 | 6930 | 1441 |
| 439 | 20240415 | 112400 | 1587297990 | 6940 | 6940 | 6940 | 6940 | 562 |
| 440 | 20240415 | 112300 | 1583397710 | 6940 | 6940 | 6940 | 6940 | 276 |
| 441 | 20240415 | 112200 | 1581482270 | 6930 | 6930 | 6930 | 6930 | 0 |
| 442 | 20240415 | 112100 | 1581482270 | 6930 | 6940 | 6940 | 6930 | 55 |
| 443 | 20240415 | 112000 | 1581101050 | 6950 | 6950 | 6950 | 6950 | 8 |
| 444 | 20240415 | 111900 | 1581045450 | 6950 | 6940 | 6950 | 6940 | 518 |
| 445 | 20240415 | 111800 | 1577450520 | 6940 | 6940 | 6940 | 6940 | 28 |
| 446 | 20240415 | 111700 | 1577256200 | 6940 | 6940 | 6940 | 6940 | 148 |
| 447 | 20240415 | 111600 | 1576229080 | 6940 | 6940 | 6940 | 6940 | 31 |
| 448 | 20240415 | 111500 | 1576013940 | 6950 | 6940 | 6950 | 6930 | 354 |
| 449 | 20240415 | 111400 | 1573557700 | 6950 | 6950 | 6950 | 6950 | 300 |
| 450 | 20240415 | 111300 | 1571472700 | 6950 | 6950 | 6950 | 6950 | 209 |
| 451 | 20240415 | 111200 | 1570020150 | 6930 | 6930 | 6930 | 6930 | 178 |
| 452 | 20240415 | 111100 | 1568786610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 453 | 20240415 | 111000 | 1568786610 | 6950 | 6930 | 6950 | 6920 | 5672 |
| 454 | 20240415 | 110900 | 1529480100 | 6960 | 6950 | 6960 | 6940 | 125 |
| 455 | 20240415 | 110800 | 1528612410 | 6930 | 6950 | 6960 | 6930 | 1293 |
| 456 | 20240415 | 110700 | 1519645020 | 6950 | 6950 | 6950 | 6950 | 17 |
| 457 | 20240415 | 110600 | 1519526870 | 6930 | 6950 | 6950 | 6930 | 1166 |
| 458 | 20240415 | 110500 | 1511436140 | 6960 | 6940 | 6960 | 6940 | 12 |
| 459 | 20240415 | 110400 | 1511352820 | 6970 | 6970 | 6970 | 6970 | 5 |
| 460 | 20240415 | 110300 | 1511317970 | 6970 | 6940 | 6970 | 6940 | 1059 |
| 461 | 20240415 | 110200 | 1503968450 | 6950 | 6950 | 6950 | 6950 | 200 |
| 462 | 20240415 | 110100 | 1502578450 | 6940 | 6950 | 6970 | 6940 | 549 |
| 463 | 20240415 | 110000 | 1498767830 | 6950 | 6950 | 6950 | 6950 | 2761 |
| 464 | 20240415 | 105900 | 1479578880 | 6950 | 6950 | 6950 | 6950 | 97 |
| 465 | 20240415 | 105800 | 1478904730 | 6950 | 6950 | 6950 | 6950 | 0 |
| 466 | 20240415 | 105700 | 1478904730 | 6950 | 6950 | 6960 | 6950 | 76 |
| 467 | 20240415 | 105600 | 1478376520 | 6970 | 6970 | 6970 | 6970 | 551 |
| 468 | 20240415 | 105500 | 1474536050 | 6950 | 6950 | 6950 | 6950 | 10 |
| 469 | 20240415 | 105400 | 1474466550 | 6960 | 6960 | 6960 | 6950 | 374 |
| 470 | 20240415 | 105300 | 1471863800 | 6960 | 6960 | 6960 | 6960 | 0 |
| 471 | 20240415 | 105200 | 1471863800 | 6960 | 6930 | 6960 | 6930 | 583 |
| 472 | 20240415 | 105100 | 1467813920 | 6950 | 6930 | 6950 | 6930 | 166 |
| 473 | 20240415 | 105000 | 1466663500 | 6930 | 6930 | 6930 | 6920 | 195 |
| 474 | 20240415 | 104900 | 1465312200 | 6920 | 6930 | 6930 | 6920 | 5566 |
| 475 | 20240415 | 104800 | 1426775010 | 6930 | 6940 | 6940 | 6930 | 229 |
| 476 | 20240415 | 104700 | 1425188030 | 6930 | 6960 | 6960 | 6930 | 454 |
| 477 | 20240415 | 104600 | 1422037010 | 6960 | 6960 | 6960 | 6960 | 11 |
| 478 | 20240415 | 104500 | 1421960450 | 6960 | 6930 | 6960 | 6930 | 83 |
| 479 | 20240415 | 104400 | 1421384540 | 6930 | 6930 | 6930 | 6930 | 10 |
| 480 | 20240415 | 104300 | 1421315240 | 6920 | 6930 | 6930 | 6920 | 1164 |
| 481 | 20240415 | 104200 | 1413251800 | 6920 | 6930 | 6960 | 6920 | 3240 |
| 482 | 20240415 | 104100 | 1390808000 | 6930 | 6930 | 6930 | 6930 | 2311 |
| 483 | 20240415 | 104000 | 1374792770 | 6930 | 6930 | 6960 | 6920 | 2160 |
| 484 | 20240415 | 103900 | 1359830850 | 6930 | 6950 | 6950 | 6930 | 4430 |
| 485 | 20240415 | 103800 | 1329114440 | 6950 | 6950 | 6950 | 6950 | 60 |
| 486 | 20240415 | 103700 | 1328697440 | 6950 | 6940 | 6950 | 6940 | 274 |
| 487 | 20240415 | 103600 | 1326793950 | 6940 | 6940 | 6950 | 6940 | 894 |
| 488 | 20240415 | 103500 | 1320588560 | 6950 | 6970 | 6970 | 6940 | 3693 |
| 489 | 20240415 | 103400 | 1294941320 | 6970 | 6970 | 6970 | 6950 | 3660 |
| 490 | 20240415 | 103300 | 1269490600 | 6970 | 6970 | 6970 | 6970 | 337 |
| 491 | 20240415 | 103200 | 1267141710 | 6970 | 6960 | 6970 | 6960 | 277 |
| 492 | 20240415 | 103100 | 1265213780 | 6960 | 6970 | 6970 | 6960 | 241 |
| 493 | 20240415 | 103000 | 1263535900 | 6960 | 6970 | 6970 | 6960 | 1088 |
| 494 | 20240415 | 102900 | 1255961550 | 6980 | 6990 | 6990 | 6980 | 243 |
| 495 | 20240415 | 102800 | 1254264980 | 6990 | 6960 | 6990 | 6960 | 492 |
| 496 | 20240415 | 102700 | 1250840600 | 6960 | 6970 | 6970 | 6960 | 895 |
| 497 | 20240415 | 102600 | 1244611170 | 6970 | 6980 | 6980 | 6970 | 1106 |
| 498 | 20240415 | 102500 | 1236901910 | 6990 | 6990 | 6990 | 6990 | 1 |
| 499 | 20240415 | 102400 | 1236894920 | 6990 | 6980 | 6990 | 6970 | 138 |
| 500 | 20240415 | 102300 | 1235932470 | 6980 | 6970 | 6990 | 6960 | 2362 |
| 501 | 20240415 | 102200 | 1219490100 | 6970 | 6970 | 6970 | 6970 | 195 |
| 502 | 20240415 | 102100 | 1218130950 | 6970 | 6970 | 6970 | 6970 | 1250 |
| 503 | 20240415 | 102000 | 1209418450 | 6970 | 6990 | 6990 | 6970 | 2052 |
| 504 | 20240415 | 101900 | 1195110820 | 6990 | 6990 | 6990 | 6980 | 258 |
| 505 | 20240415 | 101800 | 1193307450 | 6990 | 6970 | 6990 | 6970 | 86 |
| 506 | 20240415 | 101700 | 1192707690 | 6980 | 6980 | 6980 | 6980 | 650 |
| 507 | 20240415 | 101600 | 1188170690 | 7000 | 6980 | 7000 | 6970 | 1380 |
| 508 | 20240415 | 101500 | 1178542110 | 6980 | 6990 | 6990 | 6980 | 777 |
| 509 | 20240415 | 101400 | 1173118130 | 6990 | 6980 | 6990 | 6980 | 795 |
| 510 | 20240415 | 101300 | 1167563860 | 6970 | 6980 | 6990 | 6970 | 2052 |
| 511 | 20240415 | 101200 | 1153254480 | 6990 | 6990 | 6990 | 6980 | 117 |
| 512 | 20240415 | 101100 | 1152436950 | 6990 | 6990 | 6990 | 6980 | 493 |
| 513 | 20240415 | 101000 | 1148993740 | 6990 | 6990 | 6990 | 6990 | 1140 |
| 514 | 20240415 | 100900 | 1141025140 | 7000 | 6980 | 7000 | 6980 | 31 |
| 515 | 20240415 | 100800 | 1140808740 | 7000 | 7000 | 7000 | 6980 | 53 |
| 516 | 20240415 | 100700 | 1140437760 | 7000 | 6980 | 7000 | 6980 | 791 |
| 517 | 20240415 | 100600 | 1134916300 | 6980 | 6990 | 7000 | 6980 | 1758 |
| 518 | 20240415 | 100500 | 1122641150 | 7000 | 7010 | 7010 | 6990 | 469 |
| 519 | 20240415 | 100400 | 1119356780 | 7010 | 7000 | 7010 | 7000 | 1159 |
| 520 | 20240415 | 100300 | 1111236780 | 7000 | 6980 | 7000 | 6980 | 4737 |
| 521 | 20240415 | 100200 | 1078170420 | 6990 | 6990 | 6990 | 6990 | 577 |
| 522 | 20240415 | 100100 | 1074137190 | 6990 | 6990 | 6990 | 6990 | 470 |
| 523 | 20240415 | 100000 | 1070851890 | 6990 | 6990 | 7000 | 6990 | 1419 |
| 524 | 20240415 | 095900 | 1060933070 | 7000 | 7000 | 7000 | 7000 | 784 |
| 525 | 20240415 | 095800 | 1055445070 | 7000 | 7000 | 7000 | 6990 | 473 |
| 526 | 20240415 | 095700 | 1052134080 | 7000 | 7010 | 7010 | 7000 | 134 |
| 527 | 20240415 | 095600 | 1051196070 | 7000 | 7000 | 7000 | 7000 | 1381 |
| 528 | 20240415 | 095500 | 1041529070 | 7000 | 7010 | 7010 | 7000 | 409 |
| 529 | 20240415 | 095400 | 1038666030 | 7000 | 7000 | 7010 | 7000 | 2042 |
| 530 | 20240415 | 095300 | 1024371790 | 7000 | 7020 | 7020 | 7000 | 5022 |
| 531 | 20240415 | 095200 | 989189810 | 7020 | 7020 | 7020 | 7020 | 10 |
| 532 | 20240415 | 095100 | 989119610 | 7020 | 7020 | 7020 | 7010 | 417 |
| 533 | 20240415 | 095000 | 986192430 | 7020 | 7030 | 7030 | 7020 | 817 |
| 534 | 20240415 | 094900 | 980456670 | 7030 | 7020 | 7030 | 7010 | 1004 |
| 535 | 20240415 | 094800 | 973415120 | 7010 | 7020 | 7030 | 7000 | 1568 |
| 536 | 20240415 | 094700 | 962408350 | 7010 | 7010 | 7010 | 7010 | 66 |
| 537 | 20240415 | 094600 | 961945690 | 7010 | 7000 | 7010 | 6990 | 4033 |
| 538 | 20240415 | 094500 | 933719320 | 7010 | 7010 | 7010 | 7000 | 86 |
| 539 | 20240415 | 094400 | 933116760 | 7020 | 7020 | 7020 | 7010 | 3513 |
| 540 | 20240415 | 094300 | 908473950 | 7020 | 7030 | 7030 | 7020 | 1873 |
| 541 | 20240415 | 094200 | 895325390 | 7030 | 7040 | 7040 | 7020 | 555 |
| 542 | 20240415 | 094100 | 891429070 | 7020 | 7030 | 7030 | 7020 | 140 |
| 543 | 20240415 | 094000 | 890445890 | 7030 | 7030 | 7030 | 7020 | 375 |
| 544 | 20240415 | 093900 | 887809840 | 7030 | 7020 | 7030 | 7020 | 1235 |
| 545 | 20240415 | 093800 | 879133690 | 7020 | 7030 | 7030 | 7020 | 133 |
| 546 | 20240415 | 093700 | 878199920 | 7030 | 7040 | 7040 | 7020 | 55 |
| 547 | 20240415 | 093600 | 877813420 | 7040 | 7040 | 7040 | 7020 | 43 |
| 548 | 20240415 | 093500 | 877511360 | 7040 | 7040 | 7040 | 7040 | 1001 |
| 549 | 20240415 | 093400 | 870464320 | 7040 | 7040 | 7040 | 7040 | 20 |
| 550 | 20240415 | 093300 | 870323520 | 7040 | 7030 | 7050 | 7020 | 140 |
| 551 | 20240415 | 093200 | 869338310 | 7050 | 7050 | 7050 | 7030 | 453 |
| 552 | 20240415 | 093100 | 866144680 | 7050 | 7050 | 7050 | 7030 | 145 |
| 553 | 20240415 | 093000 | 865123970 | 7050 | 7050 | 7050 | 7050 | 772 |
| 554 | 20240415 | 092900 | 859681370 | 7050 | 7060 | 7060 | 7030 | 528 |
| 555 | 20240415 | 092800 | 855959020 | 7060 | 7030 | 7060 | 7030 | 5856 |
| 556 | 20240415 | 092700 | 814701650 | 7030 | 7000 | 7030 | 7000 | 1400 |
| 557 | 20240415 | 092600 | 804878050 | 7030 | 6990 | 7030 | 6990 | 311 |
| 558 | 20240415 | 092500 | 802691760 | 6990 | 6990 | 7030 | 6990 | 609 |
| 559 | 20240415 | 092400 | 798411410 | 6990 | 6980 | 7030 | 6980 | 3216 |
| 560 | 20240415 | 092300 | 775912750 | 6980 | 6980 | 7010 | 6980 | 2096 |
| 561 | 20240415 | 092200 | 761252790 | 6980 | 6980 | 7010 | 6980 | 2863 |
| 562 | 20240415 | 092100 | 741268020 | 6980 | 6990 | 7010 | 6980 | 2416 |
| 563 | 20240415 | 092000 | 724380390 | 6990 | 6990 | 7000 | 6980 | 1336 |
| 564 | 20240415 | 091900 | 715049240 | 6990 | 7000 | 7010 | 6990 | 1155 |
| 565 | 20240415 | 091800 | 706970440 | 7000 | 7010 | 7020 | 7000 | 870 |
| 566 | 20240415 | 091700 | 700875150 | 7020 | 6990 | 7020 | 6980 | 2558 |
| 567 | 20240415 | 091600 | 682963920 | 6990 | 7010 | 7030 | 6970 | 5665 |
| 568 | 20240415 | 091500 | 643306410 | 7000 | 7010 | 7020 | 6980 | 5657 |
| 569 | 20240415 | 091400 | 603714340 | 7020 | 7010 | 7020 | 7010 | 1077 |
| 570 | 20240415 | 091300 | 596154960 | 7020 | 7020 | 7030 | 7010 | 5405 |
| 571 | 20240415 | 091200 | 558212250 | 7000 | 7010 | 7020 | 7000 | 1505 |
| 572 | 20240415 | 091100 | 547662430 | 7020 | 7010 | 7020 | 7000 | 3338 |
| 573 | 20240415 | 091000 | 524273370 | 7020 | 7030 | 7030 | 7010 | 1995 |
| 574 | 20240415 | 090900 | 510263680 | 7040 | 7050 | 7050 | 7020 | 1120 |
| 575 | 20240415 | 090800 | 502391040 | 7050 | 7030 | 7050 | 7020 | 889 |
| 576 | 20240415 | 090700 | 496125950 | 7020 | 7000 | 7050 | 7000 | 3130 |
| 577 | 20240415 | 090600 | 474179680 | 7000 | 7030 | 7060 | 6980 | 7249 |
| 578 | 20240415 | 090500 | 423395580 | 7020 | 7040 | 7060 | 7020 | 3427 |
| 579 | 20240415 | 090400 | 399256500 | 7050 | 7010 | 7050 | 7000 | 13822 |
| 580 | 20240415 | 090300 | 302132900 | 7030 | 7060 | 7070 | 7020 | 5511 |
| 581 | 20240415 | 090200 | 263339730 | 7060 | 7080 | 7080 | 7050 | 2559 |
| 582 | 20240415 | 090100 | 245249740 | 7050 | 7050 | 7050 | 7000 | 4654 |
| 583 | 20240415 | 090000 | 212517300 | 7050 | 7120 | 7190 | 7020 | 29875 |