29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 6545 |
| 3 | 20240415 | 184100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 4 | 20240415 | 184000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 5 | 20240415 | 183900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 6 | 20240415 | 183800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 7 | 20240415 | 183700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 8 | 20240415 | 183600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 9 | 20240415 | 183500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 10 | 20240415 | 183400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 11 | 20240415 | 183300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 12 | 20240415 | 183200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 13 | 20240415 | 183100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 14 | 20240415 | 183000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 15 | 20240415 | 182900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 16 | 20240415 | 182800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 17 | 20240415 | 182700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 18 | 20240415 | 182600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 19 | 20240415 | 182500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 20 | 20240415 | 182400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 21 | 20240415 | 182300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 22 | 20240415 | 182200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 23 | 20240415 | 182100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 24 | 20240415 | 182000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 25 | 20240415 | 181900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 26 | 20240415 | 181800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 27 | 20240415 | 181700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 28 | 20240415 | 181600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 29 | 20240415 | 181500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 30 | 20240415 | 181400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 31 | 20240415 | 181300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 32 | 20240415 | 181200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 6545 |
| 33 | 20240415 | 181100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 34 | 20240415 | 181000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 35 | 20240415 | 180900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 36 | 20240415 | 180800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 37 | 20240415 | 180700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 38 | 20240415 | 180600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 39 | 20240415 | 180500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 40 | 20240415 | 180400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 41 | 20240415 | 180300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 42 | 20240415 | 180200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 43 | 20240415 | 180100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 44 | 20240415 | 180000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 45 | 20240415 | 175900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 46 | 20240415 | 175800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 47 | 20240415 | 175700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 48 | 20240415 | 175600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 49 | 20240415 | 175500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 50 | 20240415 | 175400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 51 | 20240415 | 175300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 52 | 20240415 | 175200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 53 | 20240415 | 175100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 54 | 20240415 | 175000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 55 | 20240415 | 174900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 56 | 20240415 | 174800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 57 | 20240415 | 174700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 58 | 20240415 | 174600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 59 | 20240415 | 174500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 60 | 20240415 | 174400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 61 | 20240415 | 174300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 62 | 20240415 | 174200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 6545 |
| 63 | 20240415 | 174100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 64 | 20240415 | 174000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 65 | 20240415 | 173900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 66 | 20240415 | 173800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 67 | 20240415 | 173700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 68 | 20240415 | 173600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 69 | 20240415 | 173500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 70 | 20240415 | 173400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 71 | 20240415 | 173300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 72 | 20240415 | 173200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 73 | 20240415 | 173100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 74 | 20240415 | 173000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 75 | 20240415 | 172900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 76 | 20240415 | 172800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 77 | 20240415 | 172700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 78 | 20240415 | 172600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 79 | 20240415 | 172500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 80 | 20240415 | 172400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 81 | 20240415 | 172300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 82 | 20240415 | 172200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 83 | 20240415 | 172100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 84 | 20240415 | 172000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 85 | 20240415 | 171900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 86 | 20240415 | 171800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 87 | 20240415 | 171700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 88 | 20240415 | 171600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 89 | 20240415 | 171500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 90 | 20240415 | 171400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 91 | 20240415 | 171300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 92 | 20240415 | 171200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 6545 |
| 93 | 20240415 | 171100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 94 | 20240415 | 171000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 95 | 20240415 | 170900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 96 | 20240415 | 170800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 97 | 20240415 | 170700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 98 | 20240415 | 170600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 99 | 20240415 | 170500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 100 | 20240415 | 170400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 101 | 20240415 | 170300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 102 | 20240415 | 170200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 103 | 20240415 | 170100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 104 | 20240415 | 170000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 105 | 20240415 | 165900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 106 | 20240415 | 165800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 107 | 20240415 | 165700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 108 | 20240415 | 165600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 109 | 20240415 | 165500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 110 | 20240415 | 165400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 111 | 20240415 | 165300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 112 | 20240415 | 165200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 113 | 20240415 | 165100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 114 | 20240415 | 165000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 115 | 20240415 | 164900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 116 | 20240415 | 164800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 117 | 20240415 | 164700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 118 | 20240415 | 164600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 119 | 20240415 | 164500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 120 | 20240415 | 164400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 121 | 20240415 | 164300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 122 | 20240415 | 164200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 6545 |
| 123 | 20240415 | 164100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 124 | 20240415 | 164000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 125 | 20240415 | 163900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 126 | 20240415 | 163800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 127 | 20240415 | 163700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 128 | 20240415 | 163600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 129 | 20240415 | 163500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 130 | 20240415 | 163400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 131 | 20240415 | 163300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 132 | 20240415 | 163200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 133 | 20240415 | 163100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 134 | 20240415 | 163000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 135 | 20240415 | 162900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 136 | 20240415 | 162800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 137 | 20240415 | 162700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 138 | 20240415 | 162600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 139 | 20240415 | 162500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 140 | 20240415 | 162400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 141 | 20240415 | 162300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 142 | 20240415 | 162200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 143 | 20240415 | 162100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 144 | 20240415 | 162000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 145 | 20240415 | 161900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 146 | 20240415 | 161800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 147 | 20240415 | 161700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 148 | 20240415 | 161600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 149 | 20240415 | 161500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 150 | 20240415 | 161400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 151 | 20240415 | 161300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 152 | 20240415 | 161200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 6545 |
| 153 | 20240415 | 161100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 154 | 20240415 | 161000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 155 | 20240415 | 160900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 156 | 20240415 | 160800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 157 | 20240415 | 160700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 158 | 20240415 | 160600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 159 | 20240415 | 160500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 160 | 20240415 | 160400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 161 | 20240415 | 160300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 162 | 20240415 | 160200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 163 | 20240415 | 160100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 164 | 20240415 | 160000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 165 | 20240415 | 155900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 166 | 20240415 | 155800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 167 | 20240415 | 155700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 168 | 20240415 | 155600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 169 | 20240415 | 155500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 170 | 20240415 | 155400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 171 | 20240415 | 155300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 172 | 20240415 | 155200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 173 | 20240415 | 155100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 174 | 20240415 | 155000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 175 | 20240415 | 154900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 176 | 20240415 | 154800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 177 | 20240415 | 154700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 178 | 20240415 | 154600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 179 | 20240415 | 154500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 180 | 20240415 | 154400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 181 | 20240415 | 154300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 182 | 20240415 | 154200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 6545 |
| 183 | 20240415 | 154100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 184 | 20240415 | 154000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 185 | 20240415 | 153900 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 186 | 20240415 | 153800 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 187 | 20240415 | 153700 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 188 | 20240415 | 153600 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 189 | 20240415 | 153500 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 190 | 20240415 | 153400 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 191 | 20240415 | 153300 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 192 | 20240415 | 153200 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 193 | 20240415 | 153100 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 0 |
| 194 | 20240415 | 153000 | 2647473870 | 7680 | 7680 | 7680 | 7680 | 6545 |
| 195 | 20240415 | 152900 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 196 | 20240415 | 152800 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 197 | 20240415 | 152700 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 198 | 20240415 | 152600 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 199 | 20240415 | 152500 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 200 | 20240415 | 152400 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 201 | 20240415 | 152300 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 202 | 20240415 | 152200 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 203 | 20240415 | 152100 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 204 | 20240415 | 152000 | 2597208270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 205 | 20240415 | 151900 | 2597208270 | 7680 | 7670 | 7680 | 7660 | 1309 |
| 206 | 20240415 | 151800 | 2587160020 | 7650 | 7680 | 7680 | 7650 | 1266 |
| 207 | 20240415 | 151700 | 2577462210 | 7680 | 7680 | 7680 | 7680 | 260 |
| 208 | 20240415 | 151600 | 2575465410 | 7680 | 7660 | 7680 | 7660 | 18 |
| 209 | 20240415 | 151500 | 2575327250 | 7660 | 7660 | 7680 | 7660 | 1141 |
| 210 | 20240415 | 151400 | 2566585910 | 7660 | 7650 | 7660 | 7650 | 521 |
| 211 | 20240415 | 151300 | 2562595650 | 7660 | 7640 | 7670 | 7640 | 2891 |
| 212 | 20240415 | 151200 | 2540439200 | 7660 | 7690 | 7690 | 7640 | 7713 |
| 213 | 20240415 | 151100 | 2481404570 | 7690 | 7690 | 7690 | 7680 | 65 |
| 214 | 20240415 | 151000 | 2480905350 | 7690 | 7680 | 7690 | 7680 | 1000 |
| 215 | 20240415 | 150900 | 2473225340 | 7690 | 7690 | 7690 | 7690 | 0 |
| 216 | 20240415 | 150800 | 2473225340 | 7690 | 7680 | 7690 | 7680 | 141 |
| 217 | 20240415 | 150700 | 2472142450 | 7680 | 7680 | 7690 | 7680 | 549 |
| 218 | 20240415 | 150600 | 2467926120 | 7690 | 7690 | 7690 | 7680 | 751 |
| 219 | 20240415 | 150500 | 2462158130 | 7690 | 7690 | 7690 | 7680 | 247 |
| 220 | 20240415 | 150400 | 2460260950 | 7680 | 7680 | 7680 | 7680 | 101 |
| 221 | 20240415 | 150300 | 2459485270 | 7700 | 7680 | 7700 | 7680 | 418 |
| 222 | 20240415 | 150200 | 2456273330 | 7690 | 7700 | 7700 | 7680 | 3933 |
| 223 | 20240415 | 150100 | 2426049310 | 7700 | 7700 | 7710 | 7690 | 1493 |
| 224 | 20240415 | 150000 | 2414553210 | 7700 | 7700 | 7710 | 7700 | 48 |
| 225 | 20240415 | 145900 | 2414183600 | 7710 | 7710 | 7710 | 7690 | 12 |
| 226 | 20240415 | 145800 | 2414091280 | 7700 | 7720 | 7720 | 7700 | 40 |
| 227 | 20240415 | 145700 | 2413782580 | 7720 | 7710 | 7730 | 7710 | 139 |
| 228 | 20240415 | 145600 | 2412710850 | 7730 | 7730 | 7730 | 7690 | 278 |
| 229 | 20240415 | 145500 | 2410567710 | 7700 | 7710 | 7710 | 7700 | 7753 |
| 230 | 20240415 | 145400 | 2350846480 | 7730 | 7720 | 7740 | 7710 | 334 |
| 231 | 20240415 | 145300 | 2348271230 | 7710 | 7720 | 7720 | 7710 | 143 |
| 232 | 20240415 | 145200 | 2347168690 | 7740 | 7740 | 7740 | 7740 | 105 |
| 233 | 20240415 | 145100 | 2346355990 | 7740 | 7730 | 7740 | 7710 | 237 |
| 234 | 20240415 | 145000 | 2344524380 | 7730 | 7720 | 7730 | 7720 | 13 |
| 235 | 20240415 | 144900 | 2344424000 | 7730 | 7720 | 7730 | 7720 | 142 |
| 236 | 20240415 | 144800 | 2343327580 | 7730 | 7730 | 7730 | 7730 | 0 |
| 237 | 20240415 | 144700 | 2343327580 | 7730 | 7730 | 7730 | 7730 | 6 |
| 238 | 20240415 | 144600 | 2343281200 | 7730 | 7730 | 7730 | 7720 | 160 |
| 239 | 20240415 | 144500 | 2342045900 | 7730 | 7730 | 7730 | 7730 | 21 |
| 240 | 20240415 | 144400 | 2341883570 | 7720 | 7720 | 7720 | 7720 | 80 |
| 241 | 20240415 | 144300 | 2341265970 | 7730 | 7730 | 7730 | 7720 | 144 |
| 242 | 20240415 | 144200 | 2340153850 | 7720 | 7730 | 7730 | 7720 | 833 |
| 243 | 20240415 | 144100 | 2333719760 | 7730 | 7730 | 7730 | 7720 | 615 |
| 244 | 20240415 | 144000 | 2328971200 | 7720 | 7720 | 7730 | 7720 | 994 |
| 245 | 20240415 | 143900 | 2321296520 | 7730 | 7730 | 7730 | 7730 | 1 |
| 246 | 20240415 | 143800 | 2321288790 | 7730 | 7730 | 7730 | 7730 | 1 |
| 247 | 20240415 | 143700 | 2321281060 | 7720 | 7730 | 7730 | 7720 | 319 |
| 248 | 20240415 | 143600 | 2318815490 | 7730 | 7730 | 7730 | 7730 | 505 |
| 249 | 20240415 | 143500 | 2314911840 | 7750 | 7750 | 7750 | 7750 | 1 |
| 250 | 20240415 | 143400 | 2314904090 | 7730 | 7750 | 7750 | 7730 | 1553 |
| 251 | 20240415 | 143300 | 2302895050 | 7760 | 7740 | 7760 | 7740 | 249 |
| 252 | 20240415 | 143200 | 2300967770 | 7730 | 7750 | 7760 | 7730 | 1572 |
| 253 | 20240415 | 143100 | 2288802360 | 7760 | 7760 | 7760 | 7760 | 1 |
| 254 | 20240415 | 143000 | 2288794600 | 7750 | 7750 | 7750 | 7750 | 67 |
| 255 | 20240415 | 142900 | 2288275350 | 7750 | 7750 | 7750 | 7750 | 111 |
| 256 | 20240415 | 142800 | 2287415100 | 7750 | 7750 | 7750 | 7750 | 11 |
| 257 | 20240415 | 142700 | 2287329850 | 7740 | 7740 | 7740 | 7740 | 222 |
| 258 | 20240415 | 142600 | 2285611570 | 7750 | 7750 | 7750 | 7750 | 1 |
| 259 | 20240415 | 142500 | 2285603820 | 7730 | 7740 | 7740 | 7730 | 240 |
| 260 | 20240415 | 142400 | 2283746670 | 7740 | 7740 | 7740 | 7740 | 406 |
| 261 | 20240415 | 142300 | 2280604230 | 7730 | 7740 | 7740 | 7730 | 1656 |
| 262 | 20240415 | 142200 | 2267792750 | 7740 | 7780 | 7780 | 7740 | 5746 |
| 263 | 20240415 | 142100 | 2223227580 | 7780 | 7810 | 7810 | 7780 | 52 |
| 264 | 20240415 | 142000 | 2222821520 | 7810 | 7790 | 7810 | 7780 | 2214 |
| 265 | 20240415 | 141900 | 2205554500 | 7800 | 7820 | 7830 | 7800 | 7082 |
| 266 | 20240415 | 141800 | 2150241790 | 7820 | 7810 | 7820 | 7800 | 2026 |
| 267 | 20240415 | 141700 | 2134407130 | 7810 | 7770 | 7810 | 7770 | 6227 |
| 268 | 20240415 | 141600 | 2085969540 | 7770 | 7770 | 7770 | 7770 | 390 |
| 269 | 20240415 | 141500 | 2082939240 | 7770 | 7760 | 7770 | 7760 | 10 |
| 270 | 20240415 | 141400 | 2082861550 | 7770 | 7770 | 7770 | 7770 | 1 |
| 271 | 20240415 | 141300 | 2082853780 | 7750 | 7750 | 7750 | 7750 | 10 |
| 272 | 20240415 | 141200 | 2082776280 | 7770 | 7770 | 7770 | 7770 | 1 |
| 273 | 20240415 | 141100 | 2082768510 | 7750 | 7730 | 7750 | 7730 | 797 |
| 274 | 20240415 | 141000 | 2076591880 | 7730 | 7740 | 7740 | 7730 | 3986 |
| 275 | 20240415 | 140900 | 2045745550 | 7750 | 7750 | 7750 | 7750 | 148 |
| 276 | 20240415 | 140800 | 2044598550 | 7740 | 7750 | 7750 | 7740 | 618 |
| 277 | 20240415 | 140700 | 2039813050 | 7770 | 7770 | 7770 | 7740 | 433 |
| 278 | 20240415 | 140600 | 2036461240 | 7740 | 7760 | 7760 | 7740 | 1303 |
| 279 | 20240415 | 140500 | 2026355420 | 7740 | 7740 | 7740 | 7740 | 50 |
| 280 | 20240415 | 140400 | 2025968420 | 7740 | 7750 | 7750 | 7740 | 442 |
| 281 | 20240415 | 140300 | 2022546570 | 7780 | 7780 | 7780 | 7780 | 632 |
| 282 | 20240415 | 140200 | 2017629610 | 7760 | 7770 | 7780 | 7760 | 302 |
| 283 | 20240415 | 140100 | 2015284420 | 7770 | 7740 | 7770 | 7740 | 3770 |
| 284 | 20240415 | 140000 | 1986037580 | 7740 | 7740 | 7740 | 7740 | 2 |
| 285 | 20240415 | 135900 | 1986022100 | 7740 | 7740 | 7740 | 7720 | 228 |
| 286 | 20240415 | 135800 | 1984258720 | 7750 | 7750 | 7750 | 7750 | 30 |
| 287 | 20240415 | 135700 | 1984026220 | 7750 | 7750 | 7750 | 7750 | 1 |
| 288 | 20240415 | 135600 | 1984018470 | 7750 | 7750 | 7750 | 7750 | 262 |
| 289 | 20240415 | 135500 | 1981987970 | 7750 | 7750 | 7750 | 7750 | 2 |
| 290 | 20240415 | 135400 | 1981972470 | 7720 | 7720 | 7720 | 7720 | 1 |
| 291 | 20240415 | 135300 | 1981964750 | 7720 | 7750 | 7750 | 7720 | 91 |
| 292 | 20240415 | 135200 | 1981261800 | 7750 | 7750 | 7750 | 7750 | 1 |
| 293 | 20240415 | 135100 | 1981254050 | 7720 | 7720 | 7720 | 7720 | 0 |
| 294 | 20240415 | 135000 | 1981254050 | 7720 | 7720 | 7720 | 7720 | 0 |
| 295 | 20240415 | 134900 | 1981254050 | 7720 | 7730 | 7730 | 7720 | 278 |
| 296 | 20240415 | 134800 | 1979107250 | 7730 | 7720 | 7730 | 7720 | 534 |
| 297 | 20240415 | 134700 | 1974983770 | 7730 | 7740 | 7740 | 7730 | 67 |
| 298 | 20240415 | 134600 | 1974465630 | 7750 | 7740 | 7750 | 7740 | 505 |
| 299 | 20240415 | 134500 | 1970556660 | 7740 | 7740 | 7740 | 7740 | 22 |
| 300 | 20240415 | 134400 | 1970386380 | 7750 | 7750 | 7750 | 7750 | 44 |
| 301 | 20240415 | 134300 | 1970045380 | 7750 | 7750 | 7750 | 7750 | 20 |
| 302 | 20240415 | 134200 | 1969890380 | 7760 | 7750 | 7760 | 7750 | 44 |
| 303 | 20240415 | 134100 | 1969549300 | 7750 | 7740 | 7750 | 7740 | 60 |
| 304 | 20240415 | 134000 | 1969084310 | 7750 | 7750 | 7750 | 7750 | 0 |
| 305 | 20240415 | 133900 | 1969084310 | 7750 | 7750 | 7750 | 7750 | 0 |
| 306 | 20240415 | 133800 | 1969084310 | 7750 | 7730 | 7750 | 7730 | 50 |
| 307 | 20240415 | 133700 | 1968697770 | 7710 | 7710 | 7710 | 7710 | 110 |
| 308 | 20240415 | 133600 | 1967849670 | 7710 | 7710 | 7710 | 7710 | 139 |
| 309 | 20240415 | 133500 | 1966777980 | 7710 | 7710 | 7710 | 7710 | 12 |
| 310 | 20240415 | 133400 | 1966685460 | 7700 | 7710 | 7710 | 7700 | 679 |
| 311 | 20240415 | 133300 | 1961456470 | 7710 | 7710 | 7710 | 7710 | 42 |
| 312 | 20240415 | 133200 | 1961132650 | 7710 | 7710 | 7710 | 7710 | 535 |
| 313 | 20240415 | 133100 | 1957007800 | 7710 | 7760 | 7760 | 7710 | 1421 |
| 314 | 20240415 | 133000 | 1946032830 | 7750 | 7760 | 7760 | 7750 | 13 |
| 315 | 20240415 | 132900 | 1945932070 | 7750 | 7750 | 7750 | 7750 | 700 |
| 316 | 20240415 | 132800 | 1940507070 | 7750 | 7750 | 7750 | 7750 | 336 |
| 317 | 20240415 | 132700 | 1937903070 | 7750 | 7750 | 7750 | 7750 | 180 |
| 318 | 20240415 | 132600 | 1936508070 | 7750 | 7740 | 7750 | 7740 | 426 |
| 319 | 20240415 | 132500 | 1933210820 | 7720 | 7720 | 7720 | 7720 | 85 |
| 320 | 20240415 | 132400 | 1932554620 | 7720 | 7710 | 7720 | 7710 | 71 |
| 321 | 20240415 | 132300 | 1932006910 | 7720 | 7740 | 7740 | 7720 | 228 |
| 322 | 20240415 | 132200 | 1930244550 | 7740 | 7720 | 7740 | 7720 | 149 |
| 323 | 20240415 | 132100 | 1929092940 | 7720 | 7740 | 7740 | 7720 | 415 |
| 324 | 20240415 | 132000 | 1925886510 | 7730 | 7730 | 7730 | 7730 | 534 |
| 325 | 20240415 | 131900 | 1921758690 | 7730 | 7720 | 7730 | 7710 | 1229 |
| 326 | 20240415 | 131800 | 1912267860 | 7710 | 7710 | 7710 | 7710 | 0 |
| 327 | 20240415 | 131700 | 1912267860 | 7710 | 7710 | 7710 | 7710 | 0 |
| 328 | 20240415 | 131600 | 1912267860 | 7710 | 7710 | 7720 | 7710 | 7 |
| 329 | 20240415 | 131500 | 1912213870 | 7700 | 7700 | 7700 | 7700 | 100 |
| 330 | 20240415 | 131400 | 1911443870 | 7710 | 7710 | 7710 | 7710 | 722 |
| 331 | 20240415 | 131300 | 1905877250 | 7700 | 7700 | 7700 | 7700 | 10 |
| 332 | 20240415 | 131200 | 1905800250 | 7700 | 7700 | 7700 | 7700 | 19 |
| 333 | 20240415 | 131100 | 1905653950 | 7700 | 7700 | 7700 | 7700 | 28 |
| 334 | 20240415 | 131000 | 1905438350 | 7700 | 7700 | 7700 | 7700 | 500 |
| 335 | 20240415 | 130900 | 1901588350 | 7710 | 7710 | 7710 | 7710 | 9 |
| 336 | 20240415 | 130800 | 1901518960 | 7710 | 7710 | 7710 | 7710 | 3 |
| 337 | 20240415 | 130700 | 1901495830 | 7700 | 7690 | 7700 | 7690 | 1063 |
| 338 | 20240415 | 130600 | 1893313280 | 7700 | 7700 | 7700 | 7700 | 1 |
| 339 | 20240415 | 130500 | 1893305580 | 7700 | 7700 | 7700 | 7700 | 53 |
| 340 | 20240415 | 130400 | 1892897480 | 7700 | 7690 | 7700 | 7690 | 838 |
| 341 | 20240415 | 130300 | 1886453160 | 7690 | 7680 | 7690 | 7680 | 128 |
| 342 | 20240415 | 130200 | 1885468940 | 7690 | 7690 | 7690 | 7690 | 5 |
| 343 | 20240415 | 130100 | 1885430490 | 7680 | 7680 | 7680 | 7680 | 0 |
| 344 | 20240415 | 130000 | 1885430490 | 7680 | 7680 | 7680 | 7680 | 0 |
| 345 | 20240415 | 125900 | 1885430490 | 7680 | 7680 | 7680 | 7680 | 3 |
| 346 | 20240415 | 125800 | 1885407450 | 7690 | 7690 | 7690 | 7690 | 0 |
| 347 | 20240415 | 125700 | 1885407450 | 7690 | 7670 | 7690 | 7670 | 22 |
| 348 | 20240415 | 125600 | 1885238510 | 7680 | 7680 | 7680 | 7680 | 7 |
| 349 | 20240415 | 125500 | 1885184750 | 7680 | 7680 | 7690 | 7680 | 208 |
| 350 | 20240415 | 125400 | 1883587260 | 7670 | 7670 | 7670 | 7670 | 1045 |
| 351 | 20240415 | 125300 | 1875572110 | 7670 | 7670 | 7670 | 7660 | 169 |
| 352 | 20240415 | 125200 | 1874275980 | 7680 | 7680 | 7680 | 7680 | 0 |
| 353 | 20240415 | 125100 | 1874275980 | 7680 | 7660 | 7680 | 7660 | 178 |
| 354 | 20240415 | 125000 | 1872911330 | 7680 | 7680 | 7680 | 7680 | 247 |
| 355 | 20240415 | 124900 | 1871014370 | 7690 | 7690 | 7690 | 7690 | 100 |
| 356 | 20240415 | 124800 | 1870245370 | 7690 | 7680 | 7690 | 7680 | 295 |
| 357 | 20240415 | 124700 | 1867977070 | 7680 | 7680 | 7680 | 7680 | 307 |
| 358 | 20240415 | 124600 | 1865619310 | 7680 | 7660 | 7680 | 7660 | 61 |
| 359 | 20240415 | 124500 | 1865151040 | 7660 | 7660 | 7660 | 7660 | 0 |
| 360 | 20240415 | 124400 | 1865151040 | 7660 | 7660 | 7660 | 7660 | 0 |
| 361 | 20240415 | 124300 | 1865151040 | 7660 | 7660 | 7660 | 7660 | 1 |
| 362 | 20240415 | 124200 | 1865143380 | 7660 | 7660 | 7660 | 7660 | 77 |
| 363 | 20240415 | 124100 | 1864553560 | 7660 | 7670 | 7670 | 7660 | 50 |
| 364 | 20240415 | 124000 | 1864170450 | 7670 | 7670 | 7670 | 7670 | 64 |
| 365 | 20240415 | 123900 | 1863679570 | 7670 | 7670 | 7670 | 7670 | 50 |
| 366 | 20240415 | 123800 | 1863296070 | 7670 | 7670 | 7670 | 7670 | 29 |
| 367 | 20240415 | 123700 | 1863073640 | 7660 | 7660 | 7660 | 7660 | 116 |
| 368 | 20240415 | 123600 | 1862185080 | 7670 | 7670 | 7670 | 7670 | 1 |
| 369 | 20240415 | 123500 | 1862177410 | 7670 | 7670 | 7670 | 7670 | 381 |
| 370 | 20240415 | 123400 | 1859255140 | 7670 | 7670 | 7670 | 7670 | 40 |
| 371 | 20240415 | 123300 | 1858948340 | 7670 | 7670 | 7670 | 7670 | 2 |
| 372 | 20240415 | 123200 | 1858933000 | 7670 | 7670 | 7670 | 7670 | 153 |
| 373 | 20240415 | 123100 | 1857759490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 374 | 20240415 | 123000 | 1857759490 | 7660 | 7660 | 7660 | 7660 | 216 |
| 375 | 20240415 | 122900 | 1856104930 | 7670 | 7670 | 7670 | 7670 | 14 |
| 376 | 20240415 | 122800 | 1855997550 | 7670 | 7670 | 7670 | 7670 | 455 |
| 377 | 20240415 | 122700 | 1852507700 | 7670 | 7670 | 7670 | 7670 | 3 |
| 378 | 20240415 | 122600 | 1852484690 | 7660 | 7660 | 7660 | 7660 | 289 |
| 379 | 20240415 | 122500 | 1850270950 | 7650 | 7650 | 7650 | 7650 | 861 |
| 380 | 20240415 | 122400 | 1843684300 | 7620 | 7640 | 7640 | 7620 | 919 |
| 381 | 20240415 | 122300 | 1836681120 | 7640 | 7630 | 7650 | 7630 | 1850 |
| 382 | 20240415 | 122200 | 1822548650 | 7630 | 7630 | 7630 | 7630 | 1100 |
| 383 | 20240415 | 122100 | 1814155650 | 7640 | 7640 | 7640 | 7640 | 560 |
| 384 | 20240415 | 122000 | 1809877250 | 7620 | 7620 | 7620 | 7620 | 0 |
| 385 | 20240415 | 121900 | 1809877250 | 7620 | 7620 | 7620 | 7620 | 0 |
| 386 | 20240415 | 121800 | 1809877250 | 7620 | 7620 | 7620 | 7620 | 0 |
| 387 | 20240415 | 121700 | 1809877250 | 7620 | 7620 | 7620 | 7620 | 1 |
| 388 | 20240415 | 121600 | 1809869630 | 7620 | 7620 | 7620 | 7620 | 189 |
| 389 | 20240415 | 121500 | 1808429450 | 7620 | 7630 | 7630 | 7620 | 1000 |
| 390 | 20240415 | 121400 | 1800804310 | 7640 | 7640 | 7640 | 7640 | 0 |
| 391 | 20240415 | 121300 | 1800804310 | 7640 | 7640 | 7640 | 7640 | 470 |
| 392 | 20240415 | 121200 | 1797213510 | 7650 | 7650 | 7650 | 7650 | 130 |
| 393 | 20240415 | 121100 | 1796219010 | 7650 | 7650 | 7650 | 7650 | 2 |
| 394 | 20240415 | 121000 | 1796203710 | 7650 | 7650 | 7650 | 7650 | 12 |
| 395 | 20240415 | 120900 | 1796111910 | 7650 | 7650 | 7650 | 7650 | 30 |
| 396 | 20240415 | 120800 | 1795882410 | 7650 | 7650 | 7650 | 7650 | 0 |
| 397 | 20240415 | 120700 | 1795882410 | 7650 | 7650 | 7650 | 7650 | 11 |
| 398 | 20240415 | 120600 | 1795798260 | 7630 | 7640 | 7640 | 7630 | 48 |
| 399 | 20240415 | 120500 | 1795431750 | 7640 | 7640 | 7640 | 7640 | 12 |
| 400 | 20240415 | 120400 | 1795340070 | 7630 | 7630 | 7630 | 7630 | 0 |
| 401 | 20240415 | 120300 | 1795340070 | 7630 | 7630 | 7630 | 7630 | 28 |
| 402 | 20240415 | 120200 | 1795126430 | 7630 | 7640 | 7640 | 7630 | 53 |
| 403 | 20240415 | 120100 | 1794721540 | 7650 | 7650 | 7650 | 7650 | 1 |
| 404 | 20240415 | 120000 | 1794713890 | 7640 | 7630 | 7640 | 7630 | 660 |
| 405 | 20240415 | 115900 | 1789671530 | 7630 | 7630 | 7630 | 7630 | 29 |
| 406 | 20240415 | 115800 | 1789450260 | 7640 | 7640 | 7640 | 7640 | 0 |
| 407 | 20240415 | 115700 | 1789450260 | 7640 | 7650 | 7650 | 7640 | 32 |
| 408 | 20240415 | 115600 | 1789205750 | 7650 | 7650 | 7650 | 7650 | 5 |
| 409 | 20240415 | 115500 | 1789167500 | 7650 | 7640 | 7650 | 7640 | 140 |
| 410 | 20240415 | 115400 | 1788096900 | 7640 | 7640 | 7640 | 7640 | 166 |
| 411 | 20240415 | 115300 | 1786828660 | 7650 | 7650 | 7650 | 7650 | 140 |
| 412 | 20240415 | 115200 | 1785757660 | 7650 | 7650 | 7650 | 7650 | 32 |
| 413 | 20240415 | 115100 | 1785512860 | 7650 | 7650 | 7650 | 7650 | 69 |
| 414 | 20240415 | 115000 | 1784985010 | 7650 | 7650 | 7650 | 7650 | 0 |
| 415 | 20240415 | 114900 | 1784985010 | 7650 | 7660 | 7660 | 7650 | 4517 |
| 416 | 20240415 | 114800 | 1750390850 | 7660 | 7650 | 7660 | 7650 | 23 |
| 417 | 20240415 | 114700 | 1750214720 | 7650 | 7650 | 7650 | 7650 | 106 |
| 418 | 20240415 | 114600 | 1749403820 | 7640 | 7640 | 7640 | 7630 | 158 |
| 419 | 20240415 | 114500 | 1748197780 | 7630 | 7630 | 7630 | 7630 | 0 |
| 420 | 20240415 | 114400 | 1748197780 | 7630 | 7630 | 7630 | 7630 | 53 |
| 421 | 20240415 | 114300 | 1747793390 | 7640 | 7630 | 7640 | 7630 | 19 |
| 422 | 20240415 | 114200 | 1747648300 | 7610 | 7610 | 7610 | 7610 | 0 |
| 423 | 20240415 | 114100 | 1747648300 | 7610 | 7610 | 7610 | 7610 | 0 |
| 424 | 20240415 | 114000 | 1747648300 | 7610 | 7610 | 7610 | 7610 | 0 |
| 425 | 20240415 | 113900 | 1747648300 | 7610 | 7610 | 7610 | 7600 | 270 |
| 426 | 20240415 | 113800 | 1745595730 | 7600 | 7600 | 7600 | 7600 | 181 |
| 427 | 20240415 | 113700 | 1744220130 | 7600 | 7600 | 7600 | 7600 | 28 |
| 428 | 20240415 | 113600 | 1744007330 | 7600 | 7640 | 7640 | 7600 | 1017 |
| 429 | 20240415 | 113500 | 1736274920 | 7640 | 7630 | 7640 | 7630 | 115 |
| 430 | 20240415 | 113400 | 1735396820 | 7630 | 7630 | 7630 | 7630 | 24 |
| 431 | 20240415 | 113300 | 1735213700 | 7630 | 7630 | 7630 | 7630 | 1 |
| 432 | 20240415 | 113200 | 1735206070 | 7610 | 7610 | 7610 | 7610 | 0 |
| 433 | 20240415 | 113100 | 1735206070 | 7610 | 7620 | 7620 | 7610 | 600 |
| 434 | 20240415 | 113000 | 1730639040 | 7620 | 7620 | 7620 | 7620 | 4 |
| 435 | 20240415 | 112900 | 1730608560 | 7620 | 7620 | 7620 | 7620 | 0 |
| 436 | 20240415 | 112800 | 1730608560 | 7620 | 7620 | 7620 | 7620 | 53 |
| 437 | 20240415 | 112700 | 1730204700 | 7620 | 7610 | 7620 | 7610 | 1086 |
| 438 | 20240415 | 112600 | 1721930300 | 7610 | 7610 | 7610 | 7610 | 0 |
| 439 | 20240415 | 112500 | 1721930300 | 7610 | 7610 | 7610 | 7610 | 2 |
| 440 | 20240415 | 112400 | 1721915080 | 7610 | 7610 | 7610 | 7610 | 339 |
| 441 | 20240415 | 112300 | 1719335290 | 7620 | 7620 | 7620 | 7620 | 13 |
| 442 | 20240415 | 112200 | 1719236230 | 7620 | 7620 | 7620 | 7620 | 22 |
| 443 | 20240415 | 112100 | 1719068590 | 7620 | 7620 | 7620 | 7620 | 24 |
| 444 | 20240415 | 112000 | 1718885710 | 7610 | 7610 | 7610 | 7610 | 20 |
| 445 | 20240415 | 111900 | 1718733510 | 7610 | 7650 | 7650 | 7600 | 3021 |
| 446 | 20240415 | 111800 | 1695698180 | 7650 | 7650 | 7650 | 7650 | 40 |
| 447 | 20240415 | 111700 | 1695392180 | 7660 | 7660 | 7660 | 7660 | 1 |
| 448 | 20240415 | 111600 | 1695384520 | 7670 | 7670 | 7670 | 7670 | 1 |
| 449 | 20240415 | 111500 | 1695376850 | 7670 | 7670 | 7670 | 7670 | 2 |
| 450 | 20240415 | 111400 | 1695361510 | 7670 | 7670 | 7670 | 7670 | 1 |
| 451 | 20240415 | 111300 | 1695353840 | 7660 | 7660 | 7660 | 7660 | 11 |
| 452 | 20240415 | 111200 | 1695269580 | 7650 | 7660 | 7660 | 7650 | 26 |
| 453 | 20240415 | 111100 | 1695070660 | 7670 | 7670 | 7670 | 7660 | 1236 |
| 454 | 20240415 | 111000 | 1685592090 | 7670 | 7670 | 7670 | 7670 | 0 |
| 455 | 20240415 | 110900 | 1685592090 | 7670 | 7670 | 7670 | 7670 | 250 |
| 456 | 20240415 | 110800 | 1683674590 | 7670 | 7670 | 7670 | 7670 | 0 |
| 457 | 20240415 | 110700 | 1683674590 | 7670 | 7670 | 7670 | 7670 | 10 |
| 458 | 20240415 | 110600 | 1683597890 | 7660 | 7660 | 7660 | 7660 | 3 |
| 459 | 20240415 | 110500 | 1683574910 | 7660 | 7650 | 7660 | 7650 | 590 |
| 460 | 20240415 | 110400 | 1679055950 | 7660 | 7660 | 7660 | 7660 | 879 |
| 461 | 20240415 | 110300 | 1672322810 | 7670 | 7670 | 7680 | 7670 | 231 |
| 462 | 20240415 | 110200 | 1670551030 | 7670 | 7670 | 7670 | 7670 | 20 |
| 463 | 20240415 | 110100 | 1670397630 | 7680 | 7680 | 7680 | 7680 | 1 |
| 464 | 20240415 | 110000 | 1670389950 | 7680 | 7660 | 7680 | 7660 | 231 |
| 465 | 20240415 | 105900 | 1668620430 | 7670 | 7670 | 7670 | 7670 | 2087 |
| 466 | 20240415 | 105800 | 1652613140 | 7680 | 7670 | 7680 | 7670 | 211 |
| 467 | 20240415 | 105700 | 1650993360 | 7680 | 7680 | 7690 | 7680 | 182 |
| 468 | 20240415 | 105600 | 1649595400 | 7690 | 7700 | 7700 | 7690 | 142 |
| 469 | 20240415 | 105500 | 1648502240 | 7690 | 7690 | 7700 | 7690 | 250 |
| 470 | 20240415 | 105400 | 1646578400 | 7710 | 7700 | 7710 | 7690 | 427 |
| 471 | 20240415 | 105300 | 1643290160 | 7710 | 7710 | 7710 | 7710 | 979 |
| 472 | 20240415 | 105200 | 1635742070 | 7710 | 7710 | 7720 | 7710 | 2004 |
| 473 | 20240415 | 105100 | 1620275170 | 7710 | 7700 | 7710 | 7700 | 623 |
| 474 | 20240415 | 105000 | 1615477920 | 7700 | 7690 | 7700 | 7690 | 363 |
| 475 | 20240415 | 104900 | 1612685960 | 7690 | 7690 | 7690 | 7690 | 17 |
| 476 | 20240415 | 104800 | 1612555230 | 7700 | 7700 | 7700 | 7700 | 1579 |
| 477 | 20240415 | 104700 | 1600396930 | 7700 | 7690 | 7700 | 7690 | 1604 |
| 478 | 20240415 | 104600 | 1588046160 | 7680 | 7670 | 7680 | 7670 | 198 |
| 479 | 20240415 | 104500 | 1586527000 | 7670 | 7670 | 7670 | 7660 | 126 |
| 480 | 20240415 | 104400 | 1585561610 | 7670 | 7690 | 7690 | 7670 | 2128 |
| 481 | 20240415 | 104300 | 1569218650 | 7690 | 7690 | 7690 | 7680 | 305 |
| 482 | 20240415 | 104200 | 1566875200 | 7690 | 7680 | 7690 | 7680 | 223 |
| 483 | 20240415 | 104100 | 1565161330 | 7690 | 7690 | 7690 | 7680 | 424 |
| 484 | 20240415 | 104000 | 1561903770 | 7700 | 7700 | 7700 | 7700 | 100 |
| 485 | 20240415 | 103900 | 1561133770 | 7690 | 7680 | 7690 | 7680 | 26 |
| 486 | 20240415 | 103800 | 1560933890 | 7700 | 7690 | 7700 | 7690 | 15 |
| 487 | 20240415 | 103700 | 1560818440 | 7710 | 7710 | 7710 | 7710 | 2 |
| 488 | 20240415 | 103600 | 1560803020 | 7710 | 7670 | 7710 | 7670 | 5627 |
| 489 | 20240415 | 103500 | 1517589070 | 7670 | 7680 | 7680 | 7670 | 7 |
| 490 | 20240415 | 103400 | 1517535360 | 7680 | 7670 | 7680 | 7670 | 465 |
| 491 | 20240415 | 103300 | 1513967030 | 7670 | 7650 | 7670 | 7650 | 5859 |
| 492 | 20240415 | 103200 | 1469085330 | 7640 | 7630 | 7640 | 7630 | 1308 |
| 493 | 20240415 | 103100 | 1459092260 | 7630 | 7630 | 7630 | 7630 | 0 |
| 494 | 20240415 | 103000 | 1459092260 | 7630 | 7630 | 7630 | 7630 | 0 |
| 495 | 20240415 | 102900 | 1459092260 | 7630 | 7630 | 7630 | 7630 | 3 |
| 496 | 20240415 | 102800 | 1459069370 | 7630 | 7630 | 7630 | 7630 | 15 |
| 497 | 20240415 | 102700 | 1458954920 | 7590 | 7600 | 7600 | 7590 | 366 |
| 498 | 20240415 | 102600 | 1456176940 | 7600 | 7600 | 7600 | 7600 | 10 |
| 499 | 20240415 | 102500 | 1456100940 | 7600 | 7600 | 7600 | 7600 | 1005 |
| 500 | 20240415 | 102400 | 1448462940 | 7590 | 7600 | 7600 | 7590 | 900 |
| 501 | 20240415 | 102300 | 1441625950 | 7600 | 7600 | 7600 | 7600 | 303 |
| 502 | 20240415 | 102200 | 1439323150 | 7600 | 7640 | 7640 | 7600 | 720 |
| 503 | 20240415 | 102100 | 1433834610 | 7620 | 7610 | 7640 | 7610 | 2472 |
| 504 | 20240415 | 102000 | 1415013600 | 7610 | 7600 | 7610 | 7600 | 1051 |
| 505 | 20240415 | 101900 | 1407021900 | 7610 | 7610 | 7610 | 7610 | 2 |
| 506 | 20240415 | 101800 | 1407006680 | 7600 | 7600 | 7600 | 7600 | 2 |
| 507 | 20240415 | 101700 | 1406991480 | 7600 | 7610 | 7610 | 7600 | 723 |
| 508 | 20240415 | 101600 | 1401496490 | 7610 | 7610 | 7610 | 7600 | 5891 |
| 509 | 20240415 | 101500 | 1356723810 | 7610 | 7610 | 7610 | 7610 | 2353 |
| 510 | 20240415 | 101400 | 1338817480 | 7610 | 7610 | 7610 | 7610 | 401 |
| 511 | 20240415 | 101300 | 1335765870 | 7620 | 7620 | 7620 | 7620 | 11 |
| 512 | 20240415 | 101200 | 1335682050 | 7620 | 7620 | 7620 | 7620 | 296 |
| 513 | 20240415 | 101100 | 1333426530 | 7610 | 7610 | 7610 | 7610 | 62 |
| 514 | 20240415 | 101000 | 1332954710 | 7610 | 7620 | 7620 | 7610 | 87 |
| 515 | 20240415 | 100900 | 1332292590 | 7630 | 7610 | 7630 | 7610 | 1492 |
| 516 | 20240415 | 100800 | 1320909130 | 7610 | 7620 | 7620 | 7610 | 734 |
| 517 | 20240415 | 100700 | 1315317490 | 7620 | 7620 | 7620 | 7620 | 101 |
| 518 | 20240415 | 100600 | 1314547870 | 7630 | 7620 | 7630 | 7620 | 84 |
| 519 | 20240415 | 100500 | 1313907750 | 7630 | 7630 | 7630 | 7630 | 31 |
| 520 | 20240415 | 100400 | 1313671220 | 7630 | 7620 | 7630 | 7620 | 344 |
| 521 | 20240415 | 100300 | 1311049810 | 7610 | 7630 | 7630 | 7610 | 1001 |
| 522 | 20240415 | 100200 | 1303432180 | 7620 | 7630 | 7630 | 7620 | 184 |
| 523 | 20240415 | 100100 | 1302028360 | 7610 | 7610 | 7610 | 7610 | 220 |
| 524 | 20240415 | 100000 | 1300354160 | 7610 | 7610 | 7610 | 7610 | 2088 |
| 525 | 20240415 | 095900 | 1284464480 | 7610 | 7610 | 7620 | 7600 | 707 |
| 526 | 20240415 | 095800 | 1279089750 | 7610 | 7610 | 7610 | 7610 | 0 |
| 527 | 20240415 | 095700 | 1279089750 | 7610 | 7610 | 7610 | 7610 | 1807 |
| 528 | 20240415 | 095600 | 1265338480 | 7610 | 7610 | 7610 | 7610 | 0 |
| 529 | 20240415 | 095500 | 1265338480 | 7610 | 7620 | 7620 | 7610 | 151 |
| 530 | 20240415 | 095400 | 1264188860 | 7610 | 7630 | 7630 | 7600 | 167 |
| 531 | 20240415 | 095300 | 1262918140 | 7610 | 7600 | 7610 | 7600 | 53 |
| 532 | 20240415 | 095200 | 1262514840 | 7600 | 7630 | 7630 | 7600 | 1468 |
| 533 | 20240415 | 095100 | 1251314300 | 7630 | 7610 | 7630 | 7610 | 192 |
| 534 | 20240415 | 095000 | 1249849520 | 7610 | 7600 | 7610 | 7580 | 2543 |
| 535 | 20240415 | 094900 | 1230522320 | 7600 | 7600 | 7600 | 7600 | 151 |
| 536 | 20240415 | 094800 | 1229374720 | 7600 | 7600 | 7600 | 7600 | 300 |
| 537 | 20240415 | 094700 | 1227094720 | 7550 | 7570 | 7570 | 7550 | 3405 |
| 538 | 20240415 | 094600 | 1201376050 | 7570 | 7590 | 7590 | 7570 | 2005 |
| 539 | 20240415 | 094500 | 1186184030 | 7590 | 7600 | 7600 | 7590 | 242 |
| 540 | 20240415 | 094400 | 1184346250 | 7590 | 7600 | 7620 | 7590 | 5042 |
| 541 | 20240415 | 094300 | 1146013340 | 7610 | 7610 | 7610 | 7610 | 469 |
| 542 | 20240415 | 094200 | 1142444250 | 7620 | 7610 | 7620 | 7600 | 881 |
| 543 | 20240415 | 094100 | 1135748210 | 7600 | 7610 | 7620 | 7600 | 9397 |
| 544 | 20240415 | 094000 | 1064236530 | 7620 | 7630 | 7630 | 7620 | 68 |
| 545 | 20240415 | 093900 | 1063718070 | 7610 | 7630 | 7630 | 7610 | 30 |
| 546 | 20240415 | 093800 | 1063489370 | 7630 | 7640 | 7640 | 7610 | 574 |
| 547 | 20240415 | 093700 | 1059108810 | 7650 | 7600 | 7650 | 7600 | 1100 |
| 548 | 20240415 | 093600 | 1050703090 | 7600 | 7600 | 7600 | 7600 | 48 |
| 549 | 20240415 | 093500 | 1050338290 | 7600 | 7600 | 7630 | 7600 | 286 |
| 550 | 20240415 | 093400 | 1048164660 | 7600 | 7630 | 7630 | 7600 | 45 |
| 551 | 20240415 | 093300 | 1047822450 | 7630 | 7620 | 7640 | 7600 | 134 |
| 552 | 20240415 | 093200 | 1046799540 | 7630 | 7600 | 7650 | 7540 | 2445 |
| 553 | 20240415 | 093100 | 1028253310 | 7600 | 7620 | 7620 | 7600 | 172 |
| 554 | 20240415 | 093000 | 1026944750 | 7630 | 7650 | 7650 | 7630 | 2090 |
| 555 | 20240415 | 092900 | 1010997150 | 7650 | 7650 | 7660 | 7650 | 1391 |
| 556 | 20240415 | 092800 | 1000355880 | 7650 | 7640 | 7650 | 7620 | 2557 |
| 557 | 20240415 | 092700 | 980843440 | 7630 | 7610 | 7630 | 7610 | 1005 |
| 558 | 20240415 | 092600 | 973185360 | 7590 | 7580 | 7600 | 7580 | 4826 |
| 559 | 20240415 | 092500 | 936573750 | 7570 | 7580 | 7580 | 7570 | 628 |
| 560 | 20240415 | 092400 | 931817790 | 7580 | 7580 | 7580 | 7580 | 155 |
| 561 | 20240415 | 092300 | 930642890 | 7570 | 7570 | 7580 | 7570 | 3812 |
| 562 | 20240415 | 092200 | 901786030 | 7570 | 7570 | 7580 | 7570 | 1334 |
| 563 | 20240415 | 092100 | 891687620 | 7570 | 7530 | 7570 | 7530 | 917 |
| 564 | 20240415 | 092000 | 884770450 | 7520 | 7550 | 7550 | 7520 | 26 |
| 565 | 20240415 | 091900 | 884574330 | 7560 | 7540 | 7560 | 7510 | 1828 |
| 566 | 20240415 | 091800 | 870822100 | 7510 | 7560 | 7560 | 7510 | 2884 |
| 567 | 20240415 | 091700 | 849156740 | 7520 | 7510 | 7560 | 7500 | 2464 |
| 568 | 20240415 | 091600 | 830632740 | 7500 | 7550 | 7550 | 7490 | 20994 |
| 569 | 20240415 | 091500 | 672766260 | 7530 | 7560 | 7570 | 7520 | 19836 |
| 570 | 20240415 | 091400 | 523210050 | 7560 | 7580 | 7580 | 7550 | 5014 |
| 571 | 20240415 | 091300 | 485299360 | 7580 | 7610 | 7610 | 7580 | 2038 |
| 572 | 20240415 | 091200 | 469836280 | 7610 | 7670 | 7670 | 7560 | 6521 |
| 573 | 20240415 | 091100 | 420327600 | 7670 | 7630 | 7670 | 7610 | 2283 |
| 574 | 20240415 | 091000 | 402832130 | 7610 | 7650 | 7660 | 7610 | 2489 |
| 575 | 20240415 | 090900 | 383831910 | 7660 | 7650 | 7660 | 7650 | 296 |
| 576 | 20240415 | 090800 | 381565310 | 7650 | 7630 | 7650 | 7600 | 3028 |
| 577 | 20240415 | 090700 | 358495680 | 7630 | 7720 | 7720 | 7630 | 1175 |
| 578 | 20240415 | 090600 | 349463180 | 7720 | 7650 | 7720 | 7650 | 3437 |
| 579 | 20240415 | 090500 | 322978020 | 7650 | 7670 | 7700 | 7650 | 6444 |
| 580 | 20240415 | 090400 | 273564420 | 7670 | 7620 | 7670 | 7580 | 16107 |
| 581 | 20240415 | 090300 | 150856970 | 7590 | 7590 | 7610 | 7550 | 1741 |
| 582 | 20240415 | 090200 | 137635050 | 7550 | 7600 | 7600 | 7550 | 4032 |
| 583 | 20240415 | 090100 | 107166280 | 7610 | 7620 | 7620 | 7550 | 5056 |
| 584 | 20240415 | 090000 | 68855640 | 7690 | 7620 | 7690 | 7560 | 9030 |