31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 193700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 3 | 20240415 | 193600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20240415 | 193500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20240415 | 193400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20240415 | 193300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20240415 | 193200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20240415 | 193100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20240415 | 193000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20240415 | 192900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20240415 | 192800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20240415 | 192700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20240415 | 192600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20240415 | 192500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20240415 | 192400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20240415 | 192300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20240415 | 192200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20240415 | 192100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20240415 | 192000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20240415 | 191900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20240415 | 191800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20240415 | 191700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20240415 | 191600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20240415 | 191500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20240415 | 191400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20240415 | 191300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20240415 | 191200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20240415 | 191100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20240415 | 191000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20240415 | 190900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20240415 | 190800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20240415 | 190700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 33 | 20240415 | 190600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20240415 | 190500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20240415 | 190400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20240415 | 190300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20240415 | 190200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20240415 | 190100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20240415 | 190000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20240415 | 185900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20240415 | 185800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20240415 | 185700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20240415 | 185600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20240415 | 185500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20240415 | 185400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20240415 | 185300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20240415 | 185200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20240415 | 185100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20240415 | 185000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20240415 | 184900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20240415 | 184800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20240415 | 184700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20240415 | 184600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20240415 | 184500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20240415 | 184400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20240415 | 184300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20240415 | 184200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20240415 | 184100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20240415 | 184000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20240415 | 183900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20240415 | 183800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20240415 | 183700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 63 | 20240415 | 183600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20240415 | 183500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20240415 | 183400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20240415 | 183300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20240415 | 183200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20240415 | 183100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20240415 | 183000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20240415 | 182900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20240415 | 182800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20240415 | 182700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20240415 | 182600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20240415 | 182500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20240415 | 182400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20240415 | 182300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20240415 | 182200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20240415 | 182100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20240415 | 182000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20240415 | 181900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20240415 | 181800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20240415 | 181700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20240415 | 181600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20240415 | 181500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20240415 | 181400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20240415 | 181300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20240415 | 181200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20240415 | 181100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20240415 | 181000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20240415 | 180900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20240415 | 180800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20240415 | 180700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 93 | 20240415 | 180600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20240415 | 180500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20240415 | 180400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20240415 | 180300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20240415 | 180200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20240415 | 180100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20240415 | 180000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20240415 | 175900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20240415 | 175800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20240415 | 175700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20240415 | 175600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20240415 | 175500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20240415 | 175400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20240415 | 175300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20240415 | 175200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20240415 | 175100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20240415 | 175000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20240415 | 174900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20240415 | 174800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20240415 | 174700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20240415 | 174600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20240415 | 174500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20240415 | 174400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20240415 | 174300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20240415 | 174200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20240415 | 174100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20240415 | 174000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20240415 | 173900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20240415 | 173800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20240415 | 173700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 123 | 20240415 | 173600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20240415 | 173500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20240415 | 173400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20240415 | 173300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20240415 | 173200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20240415 | 173100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20240415 | 173000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20240415 | 172900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20240415 | 172800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20240415 | 172700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20240415 | 172600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20240415 | 172500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20240415 | 172400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20240415 | 172300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20240415 | 172200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20240415 | 172100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20240415 | 172000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20240415 | 171900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20240415 | 171800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20240415 | 171700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20240415 | 171600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20240415 | 171500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20240415 | 171400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20240415 | 171300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20240415 | 171200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20240415 | 171100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20240415 | 171000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20240415 | 170900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20240415 | 170800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20240415 | 170700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 153 | 20240415 | 170600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20240415 | 170500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20240415 | 170400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20240415 | 170300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20240415 | 170200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20240415 | 170100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20240415 | 170000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20240415 | 165900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20240415 | 165800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20240415 | 165700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20240415 | 165600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20240415 | 165500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20240415 | 165400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20240415 | 165300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20240415 | 165200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20240415 | 165100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20240415 | 165000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20240415 | 164900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20240415 | 164800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20240415 | 164700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20240415 | 164600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20240415 | 164500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20240415 | 164400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20240415 | 164300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20240415 | 164200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20240415 | 164100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20240415 | 164000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20240415 | 163900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20240415 | 163800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20240415 | 163700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 183 | 20240415 | 163600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20240415 | 163500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20240415 | 163400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20240415 | 163300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20240415 | 163200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20240415 | 163100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20240415 | 163000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20240415 | 162900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20240415 | 162800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20240415 | 162700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20240415 | 162600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20240415 | 162500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20240415 | 162400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20240415 | 162300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20240415 | 162200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20240415 | 162100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20240415 | 162000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20240415 | 161900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20240415 | 161800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20240415 | 161700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20240415 | 161600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20240415 | 161500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20240415 | 161400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20240415 | 161300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20240415 | 161200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 208 | 20240415 | 161100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20240415 | 161000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20240415 | 160900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20240415 | 160800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 212 | 20240415 | 160700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 213 | 20240415 | 160600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 214 | 20240415 | 160500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 215 | 20240415 | 160400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 216 | 20240415 | 160300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 217 | 20240415 | 160200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 218 | 20240415 | 160100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 219 | 20240415 | 160000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 220 | 20240415 | 155900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 221 | 20240415 | 155800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 222 | 20240415 | 155700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 223 | 20240415 | 155600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 224 | 20240415 | 155500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 225 | 20240415 | 155400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 226 | 20240415 | 155300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 227 | 20240415 | 155200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 228 | 20240415 | 155100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 229 | 20240415 | 155000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 230 | 20240415 | 154900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 231 | 20240415 | 154800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 232 | 20240415 | 154700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 233 | 20240415 | 154600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 234 | 20240415 | 154500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 235 | 20240415 | 154400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 236 | 20240415 | 154300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 237 | 20240415 | 154200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 238 | 20240415 | 154100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 239 | 20240415 | 154000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 240 | 20240415 | 153900 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20240415 | 153800 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20240415 | 153700 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 243 | 20240415 | 153600 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 244 | 20240415 | 153500 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20240415 | 153400 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 246 | 20240415 | 153300 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 247 | 20240415 | 153200 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 248 | 20240415 | 153100 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 249 | 20240415 | 153000 | 1150288370 | 6990 | 6990 | 6990 | 6990 | 7102 |
| 250 | 20240415 | 152900 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 251 | 20240415 | 152800 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 252 | 20240415 | 152700 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 253 | 20240415 | 152600 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 254 | 20240415 | 152500 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 255 | 20240415 | 152400 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 256 | 20240415 | 152300 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 257 | 20240415 | 152200 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 258 | 20240415 | 152100 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 259 | 20240415 | 152000 | 1100645390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 260 | 20240415 | 151900 | 1100645390 | 7000 | 7050 | 7050 | 7000 | 491 |
| 261 | 20240415 | 151800 | 1097200850 | 7010 | 7010 | 7010 | 7000 | 838 |
| 262 | 20240415 | 151700 | 1091329170 | 7010 | 7010 | 7060 | 7000 | 2123 |
| 263 | 20240415 | 151600 | 1076417040 | 7010 | 7000 | 7010 | 7000 | 676 |
| 264 | 20240415 | 151500 | 1071680970 | 6990 | 7010 | 7010 | 6990 | 1591 |
| 265 | 20240415 | 151400 | 1060541050 | 7000 | 7000 | 7010 | 6990 | 2375 |
| 266 | 20240415 | 151300 | 1043901530 | 6990 | 6990 | 7000 | 6970 | 389 |
| 267 | 20240415 | 151200 | 1041184070 | 6990 | 7000 | 7010 | 6980 | 460 |
| 268 | 20240415 | 151100 | 1037967740 | 6990 | 7000 | 7000 | 6970 | 1380 |
| 269 | 20240415 | 151000 | 1028323450 | 6990 | 6980 | 7010 | 6960 | 734 |
| 270 | 20240415 | 150900 | 1023201890 | 6980 | 7000 | 7000 | 6980 | 253 |
| 271 | 20240415 | 150800 | 1021433210 | 7000 | 7000 | 7010 | 7000 | 1064 |
| 272 | 20240415 | 150700 | 1013978810 | 7010 | 7020 | 7020 | 7000 | 1124 |
| 273 | 20240415 | 150600 | 1006100630 | 7030 | 6990 | 7030 | 6990 | 1537 |
| 274 | 20240415 | 150500 | 995327810 | 6980 | 6970 | 7000 | 6970 | 1992 |
| 275 | 20240415 | 150400 | 981410080 | 6970 | 6970 | 6980 | 6970 | 40 |
| 276 | 20240415 | 150300 | 981131270 | 6960 | 6960 | 6960 | 6960 | 53 |
| 277 | 20240415 | 150200 | 980762390 | 6960 | 6960 | 6970 | 6960 | 99 |
| 278 | 20240415 | 150100 | 980073130 | 6960 | 6960 | 6980 | 6950 | 135 |
| 279 | 20240415 | 150000 | 979133910 | 6950 | 6970 | 6970 | 6950 | 53 |
| 280 | 20240415 | 145900 | 978765290 | 6950 | 6940 | 6950 | 6940 | 58 |
| 281 | 20240415 | 145800 | 978362570 | 6960 | 6970 | 6970 | 6940 | 1196 |
| 282 | 20240415 | 145700 | 970049200 | 6970 | 6970 | 6980 | 6970 | 260 |
| 283 | 20240415 | 145600 | 968236990 | 6970 | 6960 | 6970 | 6960 | 585 |
| 284 | 20240415 | 145500 | 964160010 | 6950 | 6960 | 6960 | 6940 | 427 |
| 285 | 20240415 | 145400 | 961192280 | 6950 | 6950 | 6950 | 6940 | 571 |
| 286 | 20240415 | 145300 | 957226740 | 6940 | 6940 | 6940 | 6940 | 40 |
| 287 | 20240415 | 145200 | 956949140 | 6960 | 6960 | 6960 | 6960 | 1 |
| 288 | 20240415 | 145100 | 956942180 | 6950 | 6950 | 6950 | 6940 | 340 |
| 289 | 20240415 | 145000 | 954579560 | 6950 | 6950 | 6960 | 6950 | 1292 |
| 290 | 20240415 | 144900 | 945590420 | 6950 | 6950 | 6950 | 6950 | 548 |
| 291 | 20240415 | 144800 | 941781820 | 6940 | 6940 | 6940 | 6940 | 74 |
| 292 | 20240415 | 144700 | 941268260 | 6930 | 6950 | 6950 | 6930 | 1041 |
| 293 | 20240415 | 144600 | 934034070 | 6950 | 6960 | 6970 | 6930 | 159 |
| 294 | 20240415 | 144500 | 932929230 | 6950 | 6930 | 6950 | 6930 | 286 |
| 295 | 20240415 | 144400 | 930946510 | 6930 | 6950 | 6950 | 6930 | 1228 |
| 296 | 20240415 | 144300 | 922413950 | 6960 | 6950 | 6960 | 6930 | 892 |
| 297 | 20240415 | 144200 | 916214320 | 6950 | 6950 | 6950 | 6950 | 30 |
| 298 | 20240415 | 144100 | 916005820 | 6960 | 6940 | 6960 | 6940 | 620 |
| 299 | 20240415 | 144000 | 911701870 | 6930 | 6940 | 6950 | 6930 | 70 |
| 300 | 20240415 | 143900 | 911216150 | 6940 | 6940 | 6970 | 6940 | 64 |
| 301 | 20240415 | 143800 | 910771960 | 6950 | 6950 | 6950 | 6950 | 54 |
| 302 | 20240415 | 143700 | 910396660 | 6960 | 6950 | 6960 | 6930 | 98 |
| 303 | 20240415 | 143600 | 909715600 | 6960 | 6950 | 6960 | 6950 | 120 |
| 304 | 20240415 | 143500 | 908880720 | 6960 | 6950 | 6960 | 6950 | 230 |
| 305 | 20240415 | 143400 | 907281000 | 6930 | 6950 | 6950 | 6930 | 842 |
| 306 | 20240415 | 143300 | 901439370 | 6960 | 6950 | 6960 | 6950 | 31 |
| 307 | 20240415 | 143200 | 901223620 | 6950 | 6950 | 6980 | 6950 | 230 |
| 308 | 20240415 | 143100 | 899623290 | 6960 | 6980 | 6980 | 6960 | 70 |
| 309 | 20240415 | 143000 | 899135620 | 6980 | 6980 | 6980 | 6980 | 130 |
| 310 | 20240415 | 142900 | 898228220 | 6980 | 6980 | 6990 | 6980 | 403 |
| 311 | 20240415 | 142800 | 895415270 | 6990 | 6980 | 6990 | 6980 | 191 |
| 312 | 20240415 | 142700 | 894082080 | 6980 | 6980 | 6980 | 6980 | 50 |
| 313 | 20240415 | 142600 | 893733080 | 6980 | 6980 | 6990 | 6980 | 1205 |
| 314 | 20240415 | 142500 | 885322160 | 6980 | 6980 | 6990 | 6980 | 80 |
| 315 | 20240415 | 142400 | 884763750 | 6990 | 6970 | 6990 | 6970 | 149 |
| 316 | 20240415 | 142300 | 883724010 | 6980 | 6970 | 6980 | 6970 | 83 |
| 317 | 20240415 | 142200 | 883145480 | 6980 | 6970 | 6980 | 6970 | 24 |
| 318 | 20240415 | 142100 | 882977970 | 6970 | 6960 | 6970 | 6960 | 150 |
| 319 | 20240415 | 142000 | 881932920 | 6950 | 6960 | 6960 | 6950 | 68 |
| 320 | 20240415 | 141900 | 881459840 | 6970 | 6970 | 6970 | 6970 | 350 |
| 321 | 20240415 | 141800 | 879020340 | 6960 | 6970 | 6980 | 6960 | 43 |
| 322 | 20240415 | 141700 | 878720890 | 6960 | 6950 | 6970 | 6950 | 75 |
| 323 | 20240415 | 141600 | 878199290 | 6970 | 6960 | 6980 | 6960 | 201 |
| 324 | 20240415 | 141500 | 876798750 | 6960 | 6960 | 6960 | 6950 | 89 |
| 325 | 20240415 | 141400 | 876179820 | 6950 | 6950 | 6950 | 6950 | 37 |
| 326 | 20240415 | 141300 | 875922670 | 6950 | 6960 | 6960 | 6950 | 138 |
| 327 | 20240415 | 141200 | 874962600 | 6960 | 6960 | 6960 | 6960 | 47 |
| 328 | 20240415 | 141100 | 874635480 | 6960 | 6970 | 6970 | 6960 | 21 |
| 329 | 20240415 | 141000 | 874489170 | 6960 | 6960 | 6970 | 6960 | 65 |
| 330 | 20240415 | 140900 | 874036760 | 6960 | 6960 | 6960 | 6960 | 149 |
| 331 | 20240415 | 140800 | 872999720 | 6960 | 6960 | 6960 | 6960 | 77 |
| 332 | 20240415 | 140700 | 872463800 | 6960 | 6960 | 6960 | 6960 | 0 |
| 333 | 20240415 | 140600 | 872463800 | 6960 | 6960 | 6960 | 6960 | 113 |
| 334 | 20240415 | 140500 | 871677320 | 6970 | 6970 | 6970 | 6970 | 208 |
| 335 | 20240415 | 140400 | 870227560 | 6970 | 6970 | 6980 | 6970 | 38 |
| 336 | 20240415 | 140300 | 869962680 | 6970 | 6960 | 6970 | 6960 | 35 |
| 337 | 20240415 | 140200 | 869719050 | 6970 | 6960 | 6970 | 6960 | 95 |
| 338 | 20240415 | 140100 | 869057220 | 6970 | 6980 | 6980 | 6970 | 112 |
| 339 | 20240415 | 140000 | 868275830 | 6980 | 6970 | 6980 | 6970 | 573 |
| 340 | 20240415 | 135900 | 864276510 | 6970 | 6940 | 6970 | 6940 | 204 |
| 341 | 20240415 | 135800 | 862858670 | 6940 | 6940 | 6950 | 6930 | 345 |
| 342 | 20240415 | 135700 | 860464740 | 6970 | 6970 | 6970 | 6970 | 2 |
| 343 | 20240415 | 135600 | 860450800 | 6980 | 6940 | 6980 | 6940 | 27 |
| 344 | 20240415 | 135500 | 860263380 | 6940 | 6950 | 6960 | 6940 | 80 |
| 345 | 20240415 | 135400 | 859707670 | 6950 | 6950 | 6960 | 6950 | 141 |
| 346 | 20240415 | 135300 | 858727710 | 6950 | 6950 | 6950 | 6950 | 10 |
| 347 | 20240415 | 135200 | 858658210 | 6950 | 6950 | 6950 | 6950 | 33 |
| 348 | 20240415 | 135100 | 858428860 | 6950 | 6960 | 6960 | 6950 | 143 |
| 349 | 20240415 | 135000 | 857433900 | 6960 | 6960 | 6960 | 6950 | 67 |
| 350 | 20240415 | 134900 | 856967900 | 6940 | 6960 | 6960 | 6940 | 729 |
| 351 | 20240415 | 134800 | 851899990 | 6960 | 6960 | 6960 | 6950 | 56 |
| 352 | 20240415 | 134700 | 851510440 | 6950 | 6950 | 6950 | 6950 | 119 |
| 353 | 20240415 | 134600 | 850683390 | 6950 | 6970 | 6970 | 6950 | 38 |
| 354 | 20240415 | 134500 | 850419230 | 6950 | 6960 | 6960 | 6950 | 32 |
| 355 | 20240415 | 134400 | 850196770 | 6970 | 6970 | 6970 | 6970 | 316 |
| 356 | 20240415 | 134300 | 847994250 | 6970 | 6980 | 6980 | 6970 | 179 |
| 357 | 20240415 | 134200 | 846746550 | 6980 | 6980 | 6980 | 6980 | 0 |
| 358 | 20240415 | 134100 | 846746550 | 6980 | 6970 | 6980 | 6970 | 243 |
| 359 | 20240415 | 134000 | 845052050 | 6970 | 6970 | 6970 | 6970 | 133 |
| 360 | 20240415 | 133900 | 844125040 | 6970 | 6970 | 6970 | 6970 | 160 |
| 361 | 20240415 | 133800 | 843009840 | 6970 | 6970 | 6970 | 6970 | 0 |
| 362 | 20240415 | 133700 | 843009840 | 6970 | 6970 | 6980 | 6970 | 58 |
| 363 | 20240415 | 133600 | 842605550 | 6980 | 6970 | 6980 | 6970 | 2991 |
| 364 | 20240415 | 133500 | 821729010 | 6970 | 6960 | 6980 | 6960 | 1708 |
| 365 | 20240415 | 133400 | 809816990 | 6960 | 6950 | 6960 | 6950 | 36 |
| 366 | 20240415 | 133300 | 809566740 | 6950 | 6950 | 6950 | 6950 | 76 |
| 367 | 20240415 | 133200 | 809038540 | 6960 | 6960 | 6960 | 6950 | 82 |
| 368 | 20240415 | 133100 | 808468510 | 6950 | 6950 | 6950 | 6950 | 64 |
| 369 | 20240415 | 133000 | 808023710 | 6950 | 6950 | 6950 | 6950 | 38 |
| 370 | 20240415 | 132900 | 807759610 | 6950 | 6950 | 6950 | 6950 | 168 |
| 371 | 20240415 | 132800 | 806592010 | 6950 | 6950 | 6950 | 6950 | 70 |
| 372 | 20240415 | 132700 | 806105510 | 6970 | 6950 | 6970 | 6950 | 120 |
| 373 | 20240415 | 132600 | 805271490 | 6950 | 6950 | 6950 | 6950 | 546 |
| 374 | 20240415 | 132500 | 801476790 | 6950 | 6950 | 6950 | 6950 | 114 |
| 375 | 20240415 | 132400 | 800684490 | 6960 | 6950 | 6960 | 6950 | 212 |
| 376 | 20240415 | 132300 | 799209640 | 6940 | 6940 | 6950 | 6940 | 95 |
| 377 | 20240415 | 132200 | 798550020 | 6940 | 6930 | 6940 | 6930 | 498 |
| 378 | 20240415 | 132100 | 795094220 | 6940 | 6930 | 6940 | 6930 | 68 |
| 379 | 20240415 | 132000 | 794622650 | 6940 | 6940 | 6940 | 6930 | 580 |
| 380 | 20240415 | 131900 | 790598240 | 6940 | 6940 | 6940 | 6940 | 29 |
| 381 | 20240415 | 131800 | 790396980 | 6940 | 6950 | 6950 | 6940 | 118 |
| 382 | 20240415 | 131700 | 789578050 | 6940 | 6940 | 6940 | 6940 | 247 |
| 383 | 20240415 | 131600 | 787863870 | 6950 | 6950 | 6950 | 6940 | 48 |
| 384 | 20240415 | 131500 | 787530590 | 6950 | 6960 | 6960 | 6950 | 161 |
| 385 | 20240415 | 131400 | 786410300 | 6960 | 6940 | 6960 | 6940 | 332 |
| 386 | 20240415 | 131300 | 784103200 | 6940 | 6950 | 6950 | 6940 | 116 |
| 387 | 20240415 | 131200 | 783298150 | 6940 | 6940 | 6940 | 6940 | 122 |
| 388 | 20240415 | 131100 | 782451470 | 6950 | 6940 | 6950 | 6940 | 181 |
| 389 | 20240415 | 131000 | 781194570 | 6940 | 6950 | 6950 | 6940 | 58 |
| 390 | 20240415 | 130900 | 780791760 | 6940 | 6950 | 6950 | 6940 | 113 |
| 391 | 20240415 | 130800 | 780007110 | 6950 | 6950 | 6950 | 6950 | 0 |
| 392 | 20240415 | 130700 | 780007110 | 6950 | 6950 | 6950 | 6950 | 128 |
| 393 | 20240415 | 130600 | 779117510 | 6950 | 6950 | 6950 | 6950 | 112 |
| 394 | 20240415 | 130500 | 778339110 | 6950 | 6960 | 6960 | 6950 | 19 |
| 395 | 20240415 | 130400 | 778206900 | 6960 | 6960 | 6960 | 6960 | 614 |
| 396 | 20240415 | 130300 | 773933460 | 6950 | 6940 | 6950 | 6940 | 1048 |
| 397 | 20240415 | 130200 | 766650610 | 6940 | 6940 | 6940 | 6940 | 76 |
| 398 | 20240415 | 130100 | 766123170 | 6950 | 6950 | 6950 | 6940 | 71 |
| 399 | 20240415 | 130000 | 765630040 | 6940 | 6930 | 6940 | 6920 | 88 |
| 400 | 20240415 | 125900 | 765019450 | 6920 | 6920 | 6920 | 6920 | 107 |
| 401 | 20240415 | 125800 | 764279010 | 6920 | 6950 | 6950 | 6910 | 855 |
| 402 | 20240415 | 125700 | 758350230 | 6950 | 6950 | 6950 | 6950 | 76 |
| 403 | 20240415 | 125600 | 757822030 | 6950 | 6940 | 6950 | 6940 | 1534 |
| 404 | 20240415 | 125500 | 747161190 | 6940 | 6940 | 6940 | 6940 | 62 |
| 405 | 20240415 | 125400 | 746730910 | 6940 | 6930 | 6940 | 6930 | 116 |
| 406 | 20240415 | 125300 | 745926560 | 6940 | 6930 | 6940 | 6930 | 34 |
| 407 | 20240415 | 125200 | 745690930 | 6950 | 6940 | 6950 | 6930 | 160 |
| 408 | 20240415 | 125100 | 744581330 | 6950 | 6930 | 6950 | 6930 | 562 |
| 409 | 20240415 | 125000 | 740681360 | 6930 | 6930 | 6930 | 6930 | 65 |
| 410 | 20240415 | 124900 | 740230910 | 6930 | 6930 | 6930 | 6930 | 75 |
| 411 | 20240415 | 124800 | 739711160 | 6930 | 6910 | 6930 | 6910 | 90 |
| 412 | 20240415 | 124700 | 739088320 | 6930 | 6920 | 6930 | 6910 | 1111 |
| 413 | 20240415 | 124600 | 731390970 | 6920 | 6920 | 6930 | 6920 | 35 |
| 414 | 20240415 | 124500 | 731148750 | 6920 | 6920 | 6930 | 6920 | 159 |
| 415 | 20240415 | 124400 | 730048440 | 6910 | 6920 | 6920 | 6910 | 32 |
| 416 | 20240415 | 124300 | 729827290 | 6920 | 6910 | 6920 | 6910 | 87 |
| 417 | 20240415 | 124200 | 729225970 | 6920 | 6920 | 6920 | 6920 | 63 |
| 418 | 20240415 | 124100 | 728790010 | 6920 | 6920 | 6920 | 6920 | 103 |
| 419 | 20240415 | 124000 | 728077250 | 6920 | 6920 | 6920 | 6920 | 76 |
| 420 | 20240415 | 123900 | 727551330 | 6920 | 6920 | 6920 | 6920 | 70 |
| 421 | 20240415 | 123800 | 727066930 | 6920 | 6920 | 6920 | 6920 | 36 |
| 422 | 20240415 | 123700 | 726817810 | 6920 | 6920 | 6920 | 6920 | 151 |
| 423 | 20240415 | 123600 | 725772890 | 6920 | 6920 | 6920 | 6920 | 206 |
| 424 | 20240415 | 123500 | 724347370 | 6920 | 6930 | 6930 | 6920 | 179 |
| 425 | 20240415 | 123400 | 723106930 | 6930 | 6920 | 6930 | 6920 | 291 |
| 426 | 20240415 | 123300 | 721091050 | 6920 | 6920 | 6920 | 6920 | 72 |
| 427 | 20240415 | 123200 | 720592810 | 6910 | 6910 | 6910 | 6900 | 73 |
| 428 | 20240415 | 123100 | 720088730 | 6900 | 6920 | 6920 | 6900 | 39 |
| 429 | 20240415 | 123000 | 719819490 | 6910 | 6900 | 6920 | 6900 | 189 |
| 430 | 20240415 | 122900 | 718514570 | 6910 | 6910 | 6910 | 6910 | 3 |
| 431 | 20240415 | 122800 | 718493840 | 6910 | 6880 | 6910 | 6880 | 2211 |
| 432 | 20240415 | 122700 | 703238870 | 6890 | 6890 | 6890 | 6890 | 59 |
| 433 | 20240415 | 122600 | 702832360 | 6880 | 6880 | 6880 | 6870 | 122 |
| 434 | 20240415 | 122500 | 701993290 | 6890 | 6880 | 6890 | 6880 | 63 |
| 435 | 20240415 | 122400 | 701559840 | 6880 | 6880 | 6880 | 6860 | 580 |
| 436 | 20240415 | 122300 | 697576090 | 6880 | 6870 | 6880 | 6870 | 126 |
| 437 | 20240415 | 122200 | 696709550 | 6870 | 6870 | 6870 | 6870 | 106 |
| 438 | 20240415 | 122100 | 695981330 | 6870 | 6870 | 6870 | 6870 | 80 |
| 439 | 20240415 | 122000 | 695431730 | 6870 | 6880 | 6880 | 6870 | 121 |
| 440 | 20240415 | 121900 | 694599920 | 6880 | 6880 | 6880 | 6880 | 107 |
| 441 | 20240415 | 121800 | 693863760 | 6880 | 6880 | 6880 | 6880 | 88 |
| 442 | 20240415 | 121700 | 693258320 | 6880 | 6870 | 6880 | 6870 | 74 |
| 443 | 20240415 | 121600 | 692749610 | 6880 | 6880 | 6880 | 6870 | 149 |
| 444 | 20240415 | 121500 | 691724810 | 6890 | 6880 | 6890 | 6880 | 110 |
| 445 | 20240415 | 121400 | 690967950 | 6880 | 6880 | 6880 | 6880 | 2 |
| 446 | 20240415 | 121300 | 690954190 | 6880 | 6890 | 6890 | 6880 | 192 |
| 447 | 20240415 | 121200 | 689632380 | 6890 | 6880 | 6890 | 6880 | 120 |
| 448 | 20240415 | 121100 | 688805910 | 6880 | 6880 | 6880 | 6880 | 167 |
| 449 | 20240415 | 121000 | 687656950 | 6880 | 6880 | 6880 | 6880 | 30 |
| 450 | 20240415 | 120900 | 687450550 | 6870 | 6870 | 6880 | 6870 | 207 |
| 451 | 20240415 | 120800 | 686027830 | 6880 | 6880 | 6880 | 6870 | 51 |
| 452 | 20240415 | 120700 | 685677330 | 6870 | 6870 | 6870 | 6870 | 82 |
| 453 | 20240415 | 120600 | 685113990 | 6890 | 6890 | 6890 | 6880 | 3862 |
| 454 | 20240415 | 120500 | 658542930 | 6880 | 6880 | 6880 | 6880 | 126 |
| 455 | 20240415 | 120400 | 657676050 | 6880 | 6880 | 6890 | 6880 | 91 |
| 456 | 20240415 | 120300 | 657049780 | 6890 | 6870 | 6890 | 6870 | 122 |
| 457 | 20240415 | 120200 | 656210980 | 6870 | 6870 | 6870 | 6870 | 83 |
| 458 | 20240415 | 120100 | 655640770 | 6870 | 6880 | 6880 | 6870 | 66 |
| 459 | 20240415 | 120000 | 655187010 | 6880 | 6870 | 6880 | 6870 | 104 |
| 460 | 20240415 | 115900 | 654472060 | 6880 | 6880 | 6880 | 6880 | 44 |
| 461 | 20240415 | 115800 | 654169340 | 6890 | 6880 | 6890 | 6870 | 158 |
| 462 | 20240415 | 115700 | 653083180 | 6880 | 6880 | 6880 | 6880 | 73 |
| 463 | 20240415 | 115600 | 652580940 | 6880 | 6880 | 6880 | 6880 | 101 |
| 464 | 20240415 | 115500 | 651886060 | 6880 | 6880 | 6880 | 6880 | 121 |
| 465 | 20240415 | 115400 | 651053580 | 6880 | 6880 | 6880 | 6880 | 99 |
| 466 | 20240415 | 115300 | 650372460 | 6880 | 6880 | 6890 | 6880 | 156 |
| 467 | 20240415 | 115200 | 649299080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 468 | 20240415 | 115100 | 649299080 | 6890 | 6890 | 6890 | 6890 | 444 |
| 469 | 20240415 | 115000 | 646239920 | 6880 | 6890 | 6890 | 6870 | 882 |
| 470 | 20240415 | 114900 | 640173120 | 6880 | 6880 | 6890 | 6880 | 86 |
| 471 | 20240415 | 114800 | 639581340 | 6880 | 6880 | 6880 | 6880 | 96 |
| 472 | 20240415 | 114700 | 638920860 | 6880 | 6880 | 6880 | 6880 | 41 |
| 473 | 20240415 | 114600 | 638638780 | 6880 | 6880 | 6880 | 6880 | 70 |
| 474 | 20240415 | 114500 | 638157180 | 6880 | 6880 | 6890 | 6880 | 201 |
| 475 | 20240415 | 114400 | 636774270 | 6890 | 6880 | 6890 | 6880 | 355 |
| 476 | 20240415 | 114300 | 634328860 | 6880 | 6890 | 6900 | 6880 | 1415 |
| 477 | 20240415 | 114200 | 624588730 | 6890 | 6890 | 6890 | 6890 | 139 |
| 478 | 20240415 | 114100 | 623631020 | 6890 | 6880 | 6890 | 6880 | 117 |
| 479 | 20240415 | 114000 | 622825190 | 6890 | 6900 | 6900 | 6890 | 10 |
| 480 | 20240415 | 113900 | 622756250 | 6890 | 6880 | 6890 | 6880 | 104 |
| 481 | 20240415 | 113800 | 622040720 | 6880 | 6900 | 6900 | 6880 | 140 |
| 482 | 20240415 | 113700 | 621075870 | 6900 | 6900 | 6910 | 6900 | 22 |
| 483 | 20240415 | 113600 | 620924060 | 6900 | 6900 | 6900 | 6900 | 79 |
| 484 | 20240415 | 113500 | 620378960 | 6900 | 6900 | 6900 | 6900 | 102 |
| 485 | 20240415 | 113400 | 619675160 | 6900 | 6900 | 6900 | 6900 | 76 |
| 486 | 20240415 | 113300 | 619150760 | 6900 | 6910 | 6910 | 6900 | 57 |
| 487 | 20240415 | 113200 | 618757320 | 6920 | 6900 | 6920 | 6900 | 103 |
| 488 | 20240415 | 113100 | 618045800 | 6900 | 6910 | 6910 | 6900 | 171 |
| 489 | 20240415 | 113000 | 616864840 | 6910 | 6910 | 6910 | 6910 | 13 |
| 490 | 20240415 | 112900 | 616775010 | 6910 | 6910 | 6910 | 6910 | 46 |
| 491 | 20240415 | 112800 | 616457150 | 6910 | 6920 | 6920 | 6910 | 102 |
| 492 | 20240415 | 112700 | 615752300 | 6900 | 6910 | 6910 | 6900 | 107 |
| 493 | 20240415 | 112600 | 615013540 | 6910 | 6910 | 6910 | 6910 | 43 |
| 494 | 20240415 | 112500 | 614716410 | 6910 | 6900 | 6910 | 6900 | 65 |
| 495 | 20240415 | 112400 | 614267470 | 6900 | 6900 | 6900 | 6900 | 142 |
| 496 | 20240415 | 112300 | 613287670 | 6910 | 6910 | 6910 | 6910 | 269 |
| 497 | 20240415 | 112200 | 611428880 | 6910 | 6920 | 6920 | 6910 | 135 |
| 498 | 20240415 | 112100 | 610496000 | 6910 | 6910 | 6910 | 6910 | 33 |
| 499 | 20240415 | 112000 | 610267970 | 6920 | 6930 | 6930 | 6920 | 127 |
| 500 | 20240415 | 111900 | 609388560 | 6930 | 6930 | 6930 | 6930 | 591 |
| 501 | 20240415 | 111800 | 605292930 | 6930 | 6930 | 6930 | 6930 | 32 |
| 502 | 20240415 | 111700 | 605071170 | 6930 | 6920 | 6930 | 6920 | 138 |
| 503 | 20240415 | 111600 | 604116010 | 6920 | 6910 | 6930 | 6910 | 829 |
| 504 | 20240415 | 111500 | 598377670 | 6920 | 6920 | 6920 | 6920 | 21 |
| 505 | 20240415 | 111400 | 598232350 | 6920 | 6910 | 6920 | 6910 | 55 |
| 506 | 20240415 | 111300 | 597851780 | 6910 | 6920 | 6920 | 6910 | 91 |
| 507 | 20240415 | 111200 | 597222520 | 6910 | 6920 | 6920 | 6910 | 258 |
| 508 | 20240415 | 111100 | 595437480 | 6930 | 6930 | 6930 | 6930 | 347 |
| 509 | 20240415 | 111000 | 593032770 | 6930 | 6930 | 6930 | 6920 | 640 |
| 510 | 20240415 | 110900 | 588598040 | 6920 | 6910 | 6920 | 6910 | 128 |
| 511 | 20240415 | 110800 | 587712980 | 6910 | 6920 | 6920 | 6910 | 702 |
| 512 | 20240415 | 110700 | 582855430 | 6910 | 6900 | 6910 | 6900 | 472 |
| 513 | 20240415 | 110600 | 579594610 | 6900 | 6890 | 6900 | 6890 | 780 |
| 514 | 20240415 | 110500 | 574220380 | 6900 | 6890 | 6900 | 6890 | 649 |
| 515 | 20240415 | 110400 | 569744430 | 6890 | 6890 | 6890 | 6890 | 201 |
| 516 | 20240415 | 110300 | 568359540 | 6890 | 6890 | 6890 | 6890 | 41 |
| 517 | 20240415 | 110200 | 568077050 | 6890 | 6890 | 6900 | 6890 | 93 |
| 518 | 20240415 | 110100 | 567435790 | 6900 | 6890 | 6900 | 6880 | 397 |
| 519 | 20240415 | 110000 | 564698580 | 6890 | 6900 | 6900 | 6890 | 87 |
| 520 | 20240415 | 105900 | 564099120 | 6890 | 6890 | 6890 | 6890 | 36 |
| 521 | 20240415 | 105800 | 563851080 | 6890 | 6890 | 6890 | 6890 | 1034 |
| 522 | 20240415 | 105700 | 556726820 | 6890 | 6900 | 6910 | 6890 | 588 |
| 523 | 20240415 | 105600 | 552670210 | 6910 | 6890 | 6910 | 6890 | 559 |
| 524 | 20240415 | 105500 | 548812410 | 6890 | 6900 | 6900 | 6890 | 53 |
| 525 | 20240415 | 105400 | 548447140 | 6890 | 6890 | 6890 | 6890 | 218 |
| 526 | 20240415 | 105300 | 546945120 | 6890 | 6900 | 6900 | 6890 | 54 |
| 527 | 20240415 | 105200 | 546572960 | 6890 | 6890 | 6900 | 6890 | 488 |
| 528 | 20240415 | 105100 | 543210540 | 6890 | 6890 | 6900 | 6890 | 107 |
| 529 | 20240415 | 105000 | 542473210 | 6890 | 6890 | 6890 | 6880 | 288 |
| 530 | 20240415 | 104900 | 540489280 | 6890 | 6890 | 6900 | 6880 | 576 |
| 531 | 20240415 | 104800 | 536517620 | 6890 | 6890 | 6890 | 6890 | 151 |
| 532 | 20240415 | 104700 | 535477230 | 6890 | 6890 | 6890 | 6890 | 415 |
| 533 | 20240415 | 104600 | 532617880 | 6890 | 6890 | 6890 | 6890 | 218 |
| 534 | 20240415 | 104500 | 531115860 | 6890 | 6890 | 6890 | 6890 | 0 |
| 535 | 20240415 | 104400 | 531115860 | 6890 | 6890 | 6890 | 6890 | 32 |
| 536 | 20240415 | 104300 | 530895380 | 6890 | 6890 | 6900 | 6890 | 779 |
| 537 | 20240415 | 104200 | 525528040 | 6890 | 6900 | 6900 | 6890 | 1174 |
| 538 | 20240415 | 104100 | 517428230 | 6890 | 6890 | 6890 | 6890 | 73 |
| 539 | 20240415 | 104000 | 516925260 | 6890 | 6890 | 6890 | 6890 | 102 |
| 540 | 20240415 | 103900 | 516222480 | 6880 | 6880 | 6890 | 6880 | 667 |
| 541 | 20240415 | 103800 | 511629430 | 6890 | 6890 | 6890 | 6890 | 3 |
| 542 | 20240415 | 103700 | 511608760 | 6890 | 6900 | 6900 | 6890 | 18 |
| 543 | 20240415 | 103600 | 511484710 | 6890 | 6890 | 6890 | 6890 | 187 |
| 544 | 20240415 | 103500 | 510196280 | 6890 | 6890 | 6900 | 6890 | 671 |
| 545 | 20240415 | 103400 | 505567850 | 6900 | 6900 | 6900 | 6900 | 1011 |
| 546 | 20240415 | 103300 | 498591950 | 6910 | 6890 | 6910 | 6890 | 615 |
| 547 | 20240415 | 103200 | 494351130 | 6890 | 6890 | 6890 | 6890 | 68 |
| 548 | 20240415 | 103100 | 493882610 | 6900 | 6890 | 6900 | 6880 | 1349 |
| 549 | 20240415 | 103000 | 484586990 | 6870 | 6880 | 6890 | 6870 | 573 |
| 550 | 20240415 | 102900 | 480645400 | 6880 | 6880 | 6880 | 6870 | 692 |
| 551 | 20240415 | 102800 | 475890540 | 6880 | 6880 | 6880 | 6880 | 179 |
| 552 | 20240415 | 102700 | 474659020 | 6880 | 6880 | 6880 | 6880 | 113 |
| 553 | 20240415 | 102600 | 473881580 | 6880 | 6890 | 6890 | 6880 | 11 |
| 554 | 20240415 | 102500 | 473805890 | 6890 | 6880 | 6890 | 6880 | 43 |
| 555 | 20240415 | 102400 | 473510020 | 6880 | 6880 | 6880 | 6870 | 700 |
| 556 | 20240415 | 102300 | 468694690 | 6890 | 6880 | 6890 | 6880 | 16 |
| 557 | 20240415 | 102200 | 468584600 | 6880 | 6890 | 6890 | 6880 | 502 |
| 558 | 20240415 | 102100 | 465126250 | 6890 | 6880 | 6900 | 6880 | 1158 |
| 559 | 20240415 | 102000 | 457157680 | 6880 | 6890 | 6900 | 6880 | 935 |
| 560 | 20240415 | 101900 | 450714220 | 6880 | 6880 | 6880 | 6880 | 510 |
| 561 | 20240415 | 101800 | 447205420 | 6880 | 6880 | 6880 | 6860 | 534 |
| 562 | 20240415 | 101700 | 443541500 | 6900 | 6890 | 6900 | 6850 | 6467 |
| 563 | 20240415 | 101600 | 399094030 | 6890 | 6890 | 6890 | 6890 | 1468 |
| 564 | 20240415 | 101500 | 388979510 | 6890 | 6890 | 6890 | 6890 | 44 |
| 565 | 20240415 | 101400 | 388676350 | 6890 | 6890 | 6900 | 6890 | 1430 |
| 566 | 20240415 | 101300 | 378816830 | 6890 | 6900 | 6900 | 6890 | 1969 |
| 567 | 20240415 | 101200 | 365231080 | 6900 | 6910 | 6910 | 6900 | 68 |
| 568 | 20240415 | 101100 | 364761870 | 6920 | 6910 | 6920 | 6910 | 75 |
| 569 | 20240415 | 101000 | 364243590 | 6910 | 6900 | 6910 | 6900 | 941 |
| 570 | 20240415 | 100900 | 357749480 | 6900 | 6910 | 6910 | 6900 | 611 |
| 571 | 20240415 | 100800 | 353527800 | 6920 | 6910 | 6920 | 6910 | 82 |
| 572 | 20240415 | 100700 | 352960800 | 6910 | 6910 | 6910 | 6910 | 381 |
| 573 | 20240415 | 100600 | 350328090 | 6910 | 6910 | 6910 | 6910 | 65 |
| 574 | 20240415 | 100500 | 349878940 | 6910 | 6920 | 6920 | 6910 | 183 |
| 575 | 20240415 | 100400 | 348613870 | 6920 | 6910 | 6920 | 6910 | 828 |
| 576 | 20240415 | 100300 | 342892060 | 6910 | 6910 | 6910 | 6900 | 312 |
| 577 | 20240415 | 100200 | 340738360 | 6910 | 6900 | 6910 | 6900 | 114 |
| 578 | 20240415 | 100100 | 339951730 | 6900 | 6910 | 6910 | 6900 | 262 |
| 579 | 20240415 | 100000 | 338142830 | 6910 | 6900 | 6910 | 6900 | 622 |
| 580 | 20240415 | 095900 | 333850020 | 6900 | 6910 | 6920 | 6900 | 1145 |
| 581 | 20240415 | 095800 | 325947500 | 6910 | 6910 | 6930 | 6910 | 1132 |
| 582 | 20240415 | 095700 | 318123850 | 6920 | 6920 | 6920 | 6910 | 496 |
| 583 | 20240415 | 095600 | 314691810 | 6910 | 6920 | 6920 | 6910 | 95 |
| 584 | 20240415 | 095500 | 314035070 | 6920 | 6910 | 6920 | 6910 | 200 |
| 585 | 20240415 | 095400 | 312651680 | 6920 | 6910 | 6920 | 6910 | 3211 |
| 586 | 20240415 | 095300 | 290463510 | 6920 | 6920 | 6920 | 6920 | 472 |
| 587 | 20240415 | 095200 | 287197270 | 6930 | 6930 | 6930 | 6920 | 141 |
| 588 | 20240415 | 095100 | 286220810 | 6920 | 6920 | 6930 | 6920 | 2614 |
| 589 | 20240415 | 095000 | 268107210 | 6920 | 6930 | 6930 | 6920 | 206 |
| 590 | 20240415 | 094900 | 266679670 | 6920 | 6930 | 6940 | 6920 | 78 |
| 591 | 20240415 | 094800 | 266139420 | 6930 | 6920 | 6930 | 6920 | 2790 |
| 592 | 20240415 | 094700 | 246828290 | 6910 | 6920 | 6920 | 6910 | 796 |
| 593 | 20240415 | 094600 | 241321030 | 6930 | 6940 | 6940 | 6920 | 115 |
| 594 | 20240415 | 094500 | 240524720 | 6940 | 6930 | 6940 | 6930 | 63 |
| 595 | 20240415 | 094400 | 240087840 | 6930 | 6910 | 6930 | 6910 | 495 |
| 596 | 20240415 | 094300 | 236662760 | 6910 | 6910 | 6920 | 6910 | 149 |
| 597 | 20240415 | 094200 | 235632550 | 6910 | 6910 | 6920 | 6910 | 217 |
| 598 | 20240415 | 094100 | 234133070 | 6910 | 6920 | 6930 | 6910 | 143 |
| 599 | 20240415 | 094000 | 233143800 | 6920 | 6920 | 6920 | 6920 | 135 |
| 600 | 20240415 | 093900 | 232209600 | 6920 | 6930 | 6950 | 6920 | 126 |
| 601 | 20240415 | 093800 | 231336780 | 6940 | 6950 | 6950 | 6940 | 225 |
| 602 | 20240415 | 093700 | 229775270 | 6940 | 6940 | 6950 | 6940 | 586 |
| 603 | 20240415 | 093600 | 225708370 | 6950 | 6950 | 6950 | 6940 | 98 |
| 604 | 20240415 | 093500 | 225028160 | 6940 | 6930 | 6940 | 6930 | 263 |
| 605 | 20240415 | 093400 | 223204360 | 6940 | 6940 | 6940 | 6930 | 39 |
| 606 | 20240415 | 093300 | 222933990 | 6930 | 6930 | 6940 | 6930 | 69 |
| 607 | 20240415 | 093200 | 222455790 | 6930 | 6930 | 6940 | 6930 | 620 |
| 608 | 20240415 | 093100 | 218159000 | 6930 | 6930 | 6930 | 6930 | 67 |
| 609 | 20240415 | 093000 | 217694690 | 6930 | 6940 | 6940 | 6930 | 85 |
| 610 | 20240415 | 092900 | 217105550 | 6930 | 6930 | 6930 | 6930 | 428 |
| 611 | 20240415 | 092800 | 214139510 | 6940 | 6940 | 6950 | 6930 | 127 |
| 612 | 20240415 | 092700 | 213257870 | 6930 | 6930 | 6960 | 6930 | 1077 |
| 613 | 20240415 | 092600 | 205782160 | 6920 | 6910 | 6920 | 6910 | 156 |
| 614 | 20240415 | 092500 | 204703780 | 6910 | 6910 | 6920 | 6910 | 734 |
| 615 | 20240415 | 092400 | 199624900 | 6910 | 6910 | 6930 | 6900 | 1621 |
| 616 | 20240415 | 092300 | 188428660 | 6920 | 6900 | 6920 | 6900 | 567 |
| 617 | 20240415 | 092200 | 184515760 | 6900 | 6900 | 6910 | 6900 | 1124 |
| 618 | 20240415 | 092100 | 176760150 | 6890 | 6880 | 6890 | 6880 | 378 |
| 619 | 20240415 | 092000 | 174156960 | 6880 | 6890 | 6890 | 6880 | 323 |
| 620 | 20240415 | 091900 | 171931520 | 6890 | 6890 | 6890 | 6880 | 251 |
| 621 | 20240415 | 091800 | 170202460 | 6890 | 6900 | 6910 | 6870 | 6617 |
| 622 | 20240415 | 091700 | 124562400 | 6940 | 6900 | 6960 | 6900 | 4149 |
| 623 | 20240415 | 091600 | 95922040 | 6900 | 6920 | 6920 | 6900 | 4160 |
| 624 | 20240415 | 091500 | 67163910 | 6920 | 6950 | 6950 | 6920 | 619 |
| 625 | 20240415 | 091400 | 62880400 | 6920 | 6940 | 6950 | 6920 | 641 |
| 626 | 20240415 | 091300 | 58437150 | 6970 | 6970 | 6970 | 6950 | 496 |
| 627 | 20240415 | 091200 | 54987670 | 6970 | 6960 | 6970 | 6960 | 71 |
| 628 | 20240415 | 091100 | 54493470 | 6960 | 6960 | 6970 | 6960 | 105 |
| 629 | 20240415 | 091000 | 53762220 | 6960 | 7000 | 7000 | 6950 | 64 |
| 630 | 20240415 | 090900 | 53317180 | 6950 | 6960 | 7000 | 6950 | 60 |
| 631 | 20240415 | 090800 | 52899890 | 6960 | 6960 | 7000 | 6960 | 66 |
| 632 | 20240415 | 090700 | 52440290 | 6960 | 6940 | 6960 | 6930 | 313 |
| 633 | 20240415 | 090600 | 50268310 | 6940 | 6940 | 6940 | 6940 | 157 |
| 634 | 20240415 | 090500 | 49178730 | 6940 | 6950 | 6950 | 6940 | 74 |
| 635 | 20240415 | 090400 | 48664470 | 6960 | 6950 | 6960 | 6930 | 1270 |
| 636 | 20240415 | 090300 | 39850010 | 6950 | 6980 | 6980 | 6950 | 1583 |
| 637 | 20240415 | 090200 | 28839820 | 6950 | 6980 | 6980 | 6950 | 300 |
| 638 | 20240415 | 090100 | 26753420 | 6990 | 7000 | 7020 | 6990 | 617 |
| 639 | 20240415 | 090000 | 22439910 | 7000 | 7030 | 7030 | 7000 | 3196 |