28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 2460 |
| 3 | 20240409 | 183800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20240409 | 183700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20240409 | 183600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20240409 | 183500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20240409 | 183400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20240409 | 183300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20240409 | 183200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20240409 | 183100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20240409 | 183000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20240409 | 182900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20240409 | 182800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20240409 | 182700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20240409 | 182600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20240409 | 182500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20240409 | 182400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20240409 | 182300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20240409 | 182200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20240409 | 182100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20240409 | 182000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20240409 | 181900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20240409 | 181800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20240409 | 181700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20240409 | 181600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20240409 | 181500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20240409 | 181400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20240409 | 181300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20240409 | 181200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20240409 | 181100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20240409 | 181000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20240409 | 180900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 2460 |
| 33 | 20240409 | 180800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20240409 | 180700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20240409 | 180600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20240409 | 180500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20240409 | 180400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20240409 | 180300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20240409 | 180200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20240409 | 180100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20240409 | 180000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20240409 | 175900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20240409 | 175800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20240409 | 175700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20240409 | 175600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20240409 | 175500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20240409 | 175400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20240409 | 175300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20240409 | 175200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20240409 | 175100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20240409 | 175000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20240409 | 174900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20240409 | 174800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20240409 | 174700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20240409 | 174600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20240409 | 174500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20240409 | 174400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20240409 | 174300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20240409 | 174200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20240409 | 174100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20240409 | 174000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20240409 | 173900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 2460 |
| 63 | 20240409 | 173800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20240409 | 173700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20240409 | 173600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20240409 | 173500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20240409 | 173400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20240409 | 173300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20240409 | 173200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20240409 | 173100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20240409 | 173000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20240409 | 172900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20240409 | 172800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20240409 | 172700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20240409 | 172600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20240409 | 172500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20240409 | 172400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20240409 | 172300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20240409 | 172200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20240409 | 172100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20240409 | 172000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20240409 | 171900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20240409 | 171800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20240409 | 171700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20240409 | 171600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20240409 | 171500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20240409 | 171400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20240409 | 171300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20240409 | 171200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20240409 | 171100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20240409 | 171000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20240409 | 170900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 2460 |
| 93 | 20240409 | 170800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20240409 | 170700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20240409 | 170600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20240409 | 170500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20240409 | 170400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20240409 | 170300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20240409 | 170200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20240409 | 170100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20240409 | 170000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20240409 | 165900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20240409 | 165800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20240409 | 165700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20240409 | 165600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20240409 | 165500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20240409 | 165400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20240409 | 165300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20240409 | 165200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20240409 | 165100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20240409 | 165000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20240409 | 164900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20240409 | 164800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20240409 | 164700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20240409 | 164600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20240409 | 164500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20240409 | 164400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20240409 | 164300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20240409 | 164200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20240409 | 164100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20240409 | 164000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20240409 | 163900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 2460 |
| 123 | 20240409 | 163800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20240409 | 163700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20240409 | 163600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20240409 | 163500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20240409 | 163400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20240409 | 163300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20240409 | 163200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20240409 | 163100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20240409 | 163000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20240409 | 162900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20240409 | 162800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20240409 | 162700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20240409 | 162600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20240409 | 162500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20240409 | 162400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20240409 | 162300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20240409 | 162200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20240409 | 162100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20240409 | 162000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20240409 | 161900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20240409 | 161800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20240409 | 161700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20240409 | 161600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20240409 | 161500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20240409 | 161400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20240409 | 161300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20240409 | 161200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20240409 | 161100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20240409 | 161000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20240409 | 160900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 2460 |
| 153 | 20240409 | 160800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20240409 | 160700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20240409 | 160600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20240409 | 160500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20240409 | 160400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20240409 | 160300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20240409 | 160200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20240409 | 160100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20240409 | 160000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20240409 | 155900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20240409 | 155800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20240409 | 155700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20240409 | 155600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20240409 | 155500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20240409 | 155400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20240409 | 155300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20240409 | 155200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20240409 | 155100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20240409 | 155000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20240409 | 154900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20240409 | 154800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20240409 | 154700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20240409 | 154600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20240409 | 154500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20240409 | 154400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20240409 | 154300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20240409 | 154200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20240409 | 154100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20240409 | 154000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20240409 | 153900 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 2460 |
| 183 | 20240409 | 153800 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20240409 | 153700 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20240409 | 153600 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20240409 | 153500 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20240409 | 153400 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20240409 | 153300 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20240409 | 153200 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20240409 | 153100 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20240409 | 153000 | 1538057660 | 6970 | 6970 | 6970 | 6970 | 2460 |
| 192 | 20240409 | 152900 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20240409 | 152800 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20240409 | 152700 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20240409 | 152600 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20240409 | 152500 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20240409 | 152400 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20240409 | 152300 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20240409 | 152200 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20240409 | 152100 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20240409 | 152000 | 1520911460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20240409 | 151900 | 1520911460 | 6980 | 6970 | 6980 | 6920 | 310 |
| 203 | 20240409 | 151800 | 1518751780 | 6990 | 6960 | 6990 | 6960 | 13035 |
| 204 | 20240409 | 151700 | 1427898090 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20240409 | 151600 | 1427898090 | 6970 | 6890 | 6970 | 6890 | 3534 |
| 206 | 20240409 | 151500 | 1403513080 | 6900 | 6900 | 6900 | 6900 | 660 |
| 207 | 20240409 | 151400 | 1398959080 | 6910 | 6910 | 6910 | 6910 | 716 |
| 208 | 20240409 | 151300 | 1394011520 | 6910 | 6910 | 6910 | 6910 | 0 |
| 209 | 20240409 | 151200 | 1394011520 | 6910 | 6910 | 6910 | 6910 | 133 |
| 210 | 20240409 | 151100 | 1393092490 | 6910 | 6910 | 6910 | 6910 | 559 |
| 211 | 20240409 | 151000 | 1389229800 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20240409 | 150900 | 1389229800 | 6920 | 6920 | 6920 | 6920 | 98 |
| 213 | 20240409 | 150800 | 1388551640 | 6920 | 6930 | 6930 | 6890 | 8715 |
| 214 | 20240409 | 150700 | 1328303350 | 6930 | 6940 | 6940 | 6930 | 399 |
| 215 | 20240409 | 150600 | 1325534300 | 6950 | 6950 | 6950 | 6950 | 47 |
| 216 | 20240409 | 150500 | 1325207650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20240409 | 150400 | 1325207650 | 6950 | 6950 | 6950 | 6950 | 1 |
| 218 | 20240409 | 150300 | 1325200700 | 6950 | 6960 | 6960 | 6950 | 118 |
| 219 | 20240409 | 150200 | 1324380580 | 6960 | 6950 | 6960 | 6950 | 1100 |
| 220 | 20240409 | 150100 | 1316724760 | 6950 | 6950 | 6950 | 6950 | 13 |
| 221 | 20240409 | 150000 | 1316634410 | 6950 | 6940 | 6950 | 6940 | 33 |
| 222 | 20240409 | 145900 | 1316405100 | 6950 | 6960 | 6960 | 6950 | 203 |
| 223 | 20240409 | 145800 | 1314994230 | 6960 | 6940 | 6960 | 6940 | 32 |
| 224 | 20240409 | 145700 | 1314772090 | 6940 | 6930 | 6940 | 6920 | 846 |
| 225 | 20240409 | 145600 | 1308904800 | 6930 | 6930 | 6930 | 6930 | 0 |
| 226 | 20240409 | 145500 | 1308904800 | 6930 | 6930 | 6930 | 6930 | 100 |
| 227 | 20240409 | 145400 | 1308211800 | 6930 | 6930 | 6930 | 6930 | 0 |
| 228 | 20240409 | 145300 | 1308211800 | 6930 | 6930 | 6930 | 6930 | 61 |
| 229 | 20240409 | 145200 | 1307789070 | 6940 | 6940 | 6940 | 6940 | 100 |
| 230 | 20240409 | 145100 | 1307095070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 231 | 20240409 | 145000 | 1307095070 | 6930 | 6940 | 6940 | 6930 | 555 |
| 232 | 20240409 | 144900 | 1303248450 | 6940 | 6940 | 6940 | 6940 | 1 |
| 233 | 20240409 | 144800 | 1303241510 | 6940 | 6950 | 6950 | 6940 | 157 |
| 234 | 20240409 | 144700 | 1302151360 | 6950 | 6960 | 6960 | 6930 | 229 |
| 235 | 20240409 | 144600 | 1300557650 | 6930 | 6930 | 6930 | 6930 | 1 |
| 236 | 20240409 | 144500 | 1300550720 | 6930 | 6930 | 6930 | 6930 | 200 |
| 237 | 20240409 | 144400 | 1299164720 | 6930 | 6940 | 6940 | 6930 | 1017 |
| 238 | 20240409 | 144300 | 1292116580 | 6950 | 6950 | 6950 | 6950 | 36 |
| 239 | 20240409 | 144200 | 1291866380 | 6950 | 6950 | 6950 | 6950 | 28 |
| 240 | 20240409 | 144100 | 1291671780 | 6960 | 6960 | 6960 | 6960 | 0 |
| 241 | 20240409 | 144000 | 1291671780 | 6960 | 6960 | 6960 | 6960 | 0 |
| 242 | 20240409 | 143900 | 1291671780 | 6960 | 6930 | 6960 | 6930 | 613 |
| 243 | 20240409 | 143800 | 1287405490 | 6920 | 6920 | 6920 | 6920 | 0 |
| 244 | 20240409 | 143700 | 1287405490 | 6920 | 6920 | 6920 | 6920 | 0 |
| 245 | 20240409 | 143600 | 1287405490 | 6920 | 6920 | 6920 | 6920 | 0 |
| 246 | 20240409 | 143500 | 1287405490 | 6920 | 6920 | 6920 | 6920 | 1 |
| 247 | 20240409 | 143400 | 1287398570 | 6920 | 6920 | 6920 | 6920 | 110 |
| 248 | 20240409 | 143300 | 1286637370 | 6960 | 6920 | 6960 | 6920 | 902 |
| 249 | 20240409 | 143200 | 1280395450 | 6920 | 6920 | 6920 | 6920 | 3 |
| 250 | 20240409 | 143100 | 1280374690 | 6910 | 6910 | 6960 | 6910 | 2196 |
| 251 | 20240409 | 143000 | 1265193310 | 6910 | 6910 | 6910 | 6900 | 957 |
| 252 | 20240409 | 142900 | 1258589450 | 6920 | 6930 | 6930 | 6910 | 3555 |
| 253 | 20240409 | 142800 | 1233985760 | 6950 | 6950 | 6950 | 6930 | 1827 |
| 254 | 20240409 | 142700 | 1221318610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20240409 | 142600 | 1221318610 | 6970 | 6950 | 6970 | 6940 | 270 |
| 256 | 20240409 | 142500 | 1219442840 | 6960 | 6970 | 6970 | 6960 | 1828 |
| 257 | 20240409 | 142400 | 1206719330 | 6970 | 6980 | 6980 | 6970 | 2031 |
| 258 | 20240409 | 142300 | 1192559560 | 6990 | 7000 | 7000 | 6980 | 233 |
| 259 | 20240409 | 142200 | 1190932080 | 6980 | 6980 | 6980 | 6980 | 500 |
| 260 | 20240409 | 142100 | 1187442080 | 6980 | 6980 | 6980 | 6980 | 708 |
| 261 | 20240409 | 142000 | 1182500240 | 6970 | 6980 | 6980 | 6970 | 1488 |
| 262 | 20240409 | 141900 | 1172123990 | 6990 | 7010 | 7010 | 6990 | 342 |
| 263 | 20240409 | 141800 | 1169733390 | 7000 | 7030 | 7030 | 7000 | 2337 |
| 264 | 20240409 | 141700 | 1153373880 | 7010 | 7010 | 7030 | 7010 | 881 |
| 265 | 20240409 | 141600 | 1147197730 | 7030 | 7030 | 7030 | 7030 | 0 |
| 266 | 20240409 | 141500 | 1147197730 | 7030 | 7040 | 7040 | 7010 | 334 |
| 267 | 20240409 | 141400 | 1144855540 | 7010 | 7040 | 7090 | 7010 | 1726 |
| 268 | 20240409 | 141300 | 1132743310 | 7020 | 7040 | 7040 | 7020 | 18 |
| 269 | 20240409 | 141200 | 1132616610 | 7040 | 7040 | 7040 | 7040 | 17 |
| 270 | 20240409 | 141100 | 1132496930 | 7040 | 7040 | 7040 | 7020 | 651 |
| 271 | 20240409 | 141000 | 1127920090 | 7050 | 7050 | 7050 | 7050 | 57 |
| 272 | 20240409 | 140900 | 1127518240 | 7050 | 7050 | 7050 | 7050 | 0 |
| 273 | 20240409 | 140800 | 1127518240 | 7050 | 7060 | 7060 | 7040 | 6240 |
| 274 | 20240409 | 140700 | 1083512270 | 7060 | 7060 | 7060 | 7060 | 0 |
| 275 | 20240409 | 140600 | 1083512270 | 7060 | 7060 | 7060 | 7060 | 1 |
| 276 | 20240409 | 140500 | 1083505210 | 7070 | 7070 | 7070 | 7070 | 217 |
| 277 | 20240409 | 140400 | 1081971020 | 7100 | 7100 | 7100 | 7100 | 0 |
| 278 | 20240409 | 140300 | 1081971020 | 7100 | 7060 | 7100 | 7060 | 35 |
| 279 | 20240409 | 140200 | 1081722560 | 7100 | 7100 | 7100 | 7100 | 17 |
| 280 | 20240409 | 140100 | 1081601860 | 7100 | 7100 | 7100 | 7100 | 17 |
| 281 | 20240409 | 140000 | 1081481160 | 7100 | 7070 | 7100 | 7070 | 701 |
| 282 | 20240409 | 135900 | 1076523400 | 7070 | 7110 | 7110 | 7070 | 86 |
| 283 | 20240409 | 135800 | 1075911980 | 7070 | 7070 | 7070 | 7070 | 0 |
| 284 | 20240409 | 135700 | 1075911980 | 7070 | 7070 | 7070 | 7070 | 0 |
| 285 | 20240409 | 135600 | 1075911980 | 7070 | 7070 | 7070 | 7070 | 0 |
| 286 | 20240409 | 135500 | 1075911980 | 7070 | 7100 | 7100 | 7070 | 1018 |
| 287 | 20240409 | 135400 | 1068684210 | 7080 | 7080 | 7090 | 7080 | 722 |
| 288 | 20240409 | 135300 | 1063572280 | 7090 | 7090 | 7090 | 7090 | 17 |
| 289 | 20240409 | 135200 | 1063451750 | 7090 | 7090 | 7090 | 7070 | 35 |
| 290 | 20240409 | 135100 | 1063203620 | 7090 | 7090 | 7090 | 7090 | 17 |
| 291 | 20240409 | 135000 | 1063083090 | 7090 | 7090 | 7090 | 7090 | 38 |
| 292 | 20240409 | 134900 | 1062813670 | 7090 | 7090 | 7090 | 7090 | 520 |
| 293 | 20240409 | 134800 | 1059126870 | 7080 | 7080 | 7080 | 7070 | 4530 |
| 294 | 20240409 | 134700 | 1027054480 | 7080 | 7080 | 7080 | 7080 | 2 |
| 295 | 20240409 | 134600 | 1027040320 | 7070 | 7070 | 7070 | 7070 | 0 |
| 296 | 20240409 | 134500 | 1027040320 | 7070 | 7050 | 7070 | 7050 | 1389 |
| 297 | 20240409 | 134400 | 1017222770 | 7050 | 7060 | 7060 | 7050 | 18 |
| 298 | 20240409 | 134300 | 1017095700 | 7060 | 7060 | 7060 | 7060 | 460 |
| 299 | 20240409 | 134200 | 1013848100 | 7060 | 7060 | 7060 | 7060 | 2 |
| 300 | 20240409 | 134100 | 1013833980 | 7040 | 7040 | 7040 | 7040 | 1 |
| 301 | 20240409 | 134000 | 1013826940 | 7050 | 7050 | 7050 | 7050 | 0 |
| 302 | 20240409 | 133900 | 1013826940 | 7050 | 7050 | 7050 | 7050 | 0 |
| 303 | 20240409 | 133800 | 1013826940 | 7050 | 7050 | 7050 | 7050 | 0 |
| 304 | 20240409 | 133700 | 1013826940 | 7050 | 7050 | 7050 | 7050 | 202 |
| 305 | 20240409 | 133600 | 1012402840 | 7040 | 7040 | 7040 | 7040 | 0 |
| 306 | 20240409 | 133500 | 1012402840 | 7040 | 7040 | 7040 | 7040 | 0 |
| 307 | 20240409 | 133400 | 1012402840 | 7040 | 7040 | 7040 | 7040 | 1 |
| 308 | 20240409 | 133300 | 1012395800 | 7060 | 7060 | 7060 | 7060 | 17 |
| 309 | 20240409 | 133200 | 1012275780 | 7060 | 7060 | 7060 | 7060 | 17 |
| 310 | 20240409 | 133100 | 1012155760 | 7060 | 7060 | 7060 | 7060 | 17 |
| 311 | 20240409 | 133000 | 1012035740 | 7060 | 7040 | 7060 | 7040 | 18 |
| 312 | 20240409 | 132900 | 1011908680 | 7060 | 7050 | 7060 | 7040 | 188 |
| 313 | 20240409 | 132800 | 1010583940 | 7050 | 7050 | 7050 | 7050 | 94 |
| 314 | 20240409 | 132700 | 1009921240 | 7040 | 7020 | 7040 | 7020 | 217 |
| 315 | 20240409 | 132600 | 1008393580 | 7040 | 7040 | 7040 | 7040 | 0 |
| 316 | 20240409 | 132500 | 1008393580 | 7040 | 7030 | 7040 | 7030 | 235 |
| 317 | 20240409 | 132400 | 1006741360 | 7030 | 7030 | 7030 | 7030 | 93 |
| 318 | 20240409 | 132300 | 1006087570 | 7040 | 7050 | 7050 | 7040 | 470 |
| 319 | 20240409 | 132200 | 1002777770 | 7060 | 7060 | 7060 | 7060 | 34 |
| 320 | 20240409 | 132100 | 1002537730 | 7060 | 7060 | 7060 | 7050 | 239 |
| 321 | 20240409 | 132000 | 1000852560 | 7050 | 7050 | 7060 | 7050 | 197 |
| 322 | 20240409 | 131900 | 999463540 | 7050 | 7060 | 7070 | 7050 | 2189 |
| 323 | 20240409 | 131800 | 984025900 | 7060 | 7060 | 7060 | 7060 | 342 |
| 324 | 20240409 | 131700 | 981611380 | 7060 | 7060 | 7060 | 7060 | 200 |
| 325 | 20240409 | 131600 | 980199380 | 7060 | 7050 | 7060 | 7050 | 2 |
| 326 | 20240409 | 131500 | 980185270 | 7060 | 7060 | 7060 | 7060 | 516 |
| 327 | 20240409 | 131400 | 976542310 | 7070 | 7070 | 7070 | 7070 | 234 |
| 328 | 20240409 | 131300 | 974887930 | 7070 | 7070 | 7070 | 7070 | 1 |
| 329 | 20240409 | 131200 | 974880860 | 7060 | 7080 | 7080 | 7060 | 318 |
| 330 | 20240409 | 131100 | 972629440 | 7070 | 7060 | 7070 | 7060 | 412 |
| 331 | 20240409 | 131000 | 969718310 | 7020 | 7020 | 7020 | 7020 | 0 |
| 332 | 20240409 | 130900 | 969718310 | 7020 | 7020 | 7020 | 7020 | 1 |
| 333 | 20240409 | 130800 | 969711290 | 7060 | 7060 | 7060 | 7060 | 0 |
| 334 | 20240409 | 130700 | 969711290 | 7060 | 7060 | 7060 | 7060 | 0 |
| 335 | 20240409 | 130600 | 969711290 | 7060 | 7040 | 7060 | 7040 | 517 |
| 336 | 20240409 | 130500 | 966068280 | 7040 | 7040 | 7040 | 7040 | 50 |
| 337 | 20240409 | 130400 | 965716280 | 7040 | 7040 | 7040 | 7040 | 1 |
| 338 | 20240409 | 130300 | 965709240 | 7050 | 7050 | 7050 | 7050 | 17 |
| 339 | 20240409 | 130200 | 965589390 | 7060 | 7060 | 7060 | 7060 | 17 |
| 340 | 20240409 | 130100 | 965469370 | 7020 | 7030 | 7030 | 7020 | 171 |
| 341 | 20240409 | 130000 | 964268560 | 7060 | 7060 | 7060 | 7060 | 0 |
| 342 | 20240409 | 125900 | 964268560 | 7060 | 7070 | 7070 | 7060 | 123 |
| 343 | 20240409 | 125800 | 963400130 | 7030 | 7030 | 7030 | 7030 | 1 |
| 344 | 20240409 | 125700 | 963393100 | 7070 | 7070 | 7070 | 7070 | 0 |
| 345 | 20240409 | 125600 | 963393100 | 7070 | 7070 | 7070 | 7070 | 0 |
| 346 | 20240409 | 125500 | 963393100 | 7070 | 7070 | 7070 | 7070 | 0 |
| 347 | 20240409 | 125400 | 963393100 | 7070 | 7050 | 7070 | 7000 | 352 |
| 348 | 20240409 | 125300 | 960907870 | 7000 | 7000 | 7000 | 7000 | 0 |
| 349 | 20240409 | 125200 | 960907870 | 7000 | 7000 | 7000 | 7000 | 270 |
| 350 | 20240409 | 125100 | 959017870 | 7050 | 7000 | 7050 | 7000 | 18 |
| 351 | 20240409 | 125000 | 958891020 | 7060 | 7060 | 7060 | 7050 | 1551 |
| 352 | 20240409 | 124900 | 947955960 | 7050 | 7050 | 7050 | 7050 | 0 |
| 353 | 20240409 | 124800 | 947955960 | 7050 | 7050 | 7050 | 7050 | 272 |
| 354 | 20240409 | 124700 | 946038360 | 7050 | 7000 | 7050 | 7000 | 69 |
| 355 | 20240409 | 124600 | 945551960 | 7060 | 7060 | 7060 | 7060 | 0 |
| 356 | 20240409 | 124500 | 945551960 | 7060 | 7060 | 7060 | 7060 | 0 |
| 357 | 20240409 | 124400 | 945551960 | 7060 | 7050 | 7060 | 7050 | 367 |
| 358 | 20240409 | 124300 | 942961210 | 7000 | 7030 | 7060 | 7000 | 439 |
| 359 | 20240409 | 124200 | 939869480 | 7000 | 7000 | 7000 | 7000 | 15 |
| 360 | 20240409 | 124100 | 939764480 | 7000 | 7000 | 7000 | 7000 | 1 |
| 361 | 20240409 | 124000 | 939757480 | 6980 | 7000 | 7000 | 6980 | 18 |
| 362 | 20240409 | 123900 | 939631500 | 7000 | 6980 | 7000 | 6980 | 157 |
| 363 | 20240409 | 123800 | 938535620 | 7000 | 7000 | 7000 | 7000 | 0 |
| 364 | 20240409 | 123700 | 938535620 | 7000 | 7000 | 7000 | 7000 | 0 |
| 365 | 20240409 | 123600 | 938535620 | 7000 | 7000 | 7000 | 6970 | 35 |
| 366 | 20240409 | 123500 | 938290650 | 7000 | 7000 | 7000 | 7000 | 17 |
| 367 | 20240409 | 123400 | 938171650 | 7000 | 6970 | 7000 | 6960 | 717 |
| 368 | 20240409 | 123300 | 933178650 | 7000 | 6980 | 7000 | 6960 | 1460 |
| 369 | 20240409 | 123200 | 923000950 | 7000 | 6990 | 7000 | 6980 | 52 |
| 370 | 20240409 | 123100 | 922637480 | 6990 | 6990 | 6990 | 6990 | 135 |
| 371 | 20240409 | 123000 | 921693830 | 7000 | 7000 | 7000 | 7000 | 0 |
| 372 | 20240409 | 122900 | 921693830 | 7000 | 7000 | 7000 | 7000 | 170 |
| 373 | 20240409 | 122800 | 920503830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 374 | 20240409 | 122700 | 920503830 | 7010 | 7010 | 7010 | 7010 | 18 |
| 375 | 20240409 | 122600 | 920377650 | 6990 | 6980 | 6990 | 6980 | 101 |
| 376 | 20240409 | 122500 | 919671670 | 7010 | 7010 | 7010 | 6990 | 134 |
| 377 | 20240409 | 122400 | 918734330 | 7010 | 7000 | 7010 | 7000 | 117 |
| 378 | 20240409 | 122300 | 917915160 | 7010 | 7010 | 7010 | 7010 | 17 |
| 379 | 20240409 | 122200 | 917795990 | 6980 | 6990 | 6990 | 6980 | 936 |
| 380 | 20240409 | 122100 | 911257700 | 6990 | 6990 | 6990 | 6990 | 0 |
| 381 | 20240409 | 122000 | 911257700 | 6990 | 6990 | 6990 | 6990 | 0 |
| 382 | 20240409 | 121900 | 911257700 | 6990 | 6990 | 6990 | 6990 | 100 |
| 383 | 20240409 | 121800 | 910558700 | 6990 | 6990 | 6990 | 6990 | 127 |
| 384 | 20240409 | 121700 | 909670970 | 7000 | 7000 | 7000 | 7000 | 103 |
| 385 | 20240409 | 121600 | 908949970 | 6990 | 6990 | 6990 | 6990 | 0 |
| 386 | 20240409 | 121500 | 908949970 | 6990 | 6990 | 6990 | 6990 | 1 |
| 387 | 20240409 | 121400 | 908942980 | 7000 | 7000 | 7000 | 7000 | 60 |
| 388 | 20240409 | 121300 | 908522980 | 7000 | 7000 | 7000 | 7000 | 270 |
| 389 | 20240409 | 121200 | 906632980 | 7050 | 7050 | 7050 | 7050 | 0 |
| 390 | 20240409 | 121100 | 906632980 | 7050 | 7000 | 7050 | 7000 | 52 |
| 391 | 20240409 | 121000 | 906266430 | 7010 | 7010 | 7010 | 7010 | 0 |
| 392 | 20240409 | 120900 | 906266430 | 7010 | 7010 | 7010 | 7010 | 17 |
| 393 | 20240409 | 120800 | 906147260 | 7010 | 7010 | 7010 | 7010 | 81 |
| 394 | 20240409 | 120700 | 905579450 | 7030 | 7030 | 7030 | 7030 | 0 |
| 395 | 20240409 | 120600 | 905579450 | 7030 | 7030 | 7030 | 7030 | 34 |
| 396 | 20240409 | 120500 | 905340430 | 7030 | 7020 | 7030 | 7020 | 217 |
| 397 | 20240409 | 120400 | 903816880 | 7020 | 6980 | 7020 | 6970 | 1625 |
| 398 | 20240409 | 120300 | 892479640 | 6980 | 7030 | 7030 | 6980 | 1517 |
| 399 | 20240409 | 120200 | 881871480 | 7030 | 7010 | 7030 | 7010 | 150 |
| 400 | 20240409 | 120100 | 880819640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 401 | 20240409 | 120000 | 880819640 | 7010 | 7010 | 7010 | 7010 | 1 |
| 402 | 20240409 | 115900 | 880812630 | 7030 | 7040 | 7040 | 7020 | 382 |
| 403 | 20240409 | 115800 | 878128630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 404 | 20240409 | 115700 | 878128630 | 7040 | 7050 | 7050 | 7040 | 110 |
| 405 | 20240409 | 115600 | 877353140 | 7070 | 7070 | 7070 | 7070 | 1 |
| 406 | 20240409 | 115500 | 877346070 | 7050 | 7050 | 7050 | 7050 | 1 |
| 407 | 20240409 | 115400 | 877339020 | 7070 | 7060 | 7070 | 7060 | 110 |
| 408 | 20240409 | 115300 | 876562400 | 7060 | 7060 | 7060 | 7060 | 1 |
| 409 | 20240409 | 115200 | 876555340 | 7070 | 7070 | 7070 | 7070 | 21 |
| 410 | 20240409 | 115100 | 876406870 | 7070 | 7080 | 7080 | 7070 | 56 |
| 411 | 20240409 | 115000 | 876010940 | 7020 | 7070 | 7070 | 7020 | 24 |
| 412 | 20240409 | 114900 | 875842410 | 7070 | 7070 | 7070 | 7070 | 16 |
| 413 | 20240409 | 114800 | 875729290 | 7070 | 7070 | 7070 | 7070 | 37 |
| 414 | 20240409 | 114700 | 875467700 | 7070 | 7070 | 7070 | 7070 | 54 |
| 415 | 20240409 | 114600 | 875085920 | 7020 | 7030 | 7070 | 7020 | 1018 |
| 416 | 20240409 | 114500 | 867928710 | 7070 | 7070 | 7070 | 7070 | 54 |
| 417 | 20240409 | 114400 | 867546930 | 7060 | 7060 | 7060 | 7060 | 37 |
| 418 | 20240409 | 114300 | 867285710 | 7070 | 7020 | 7070 | 7020 | 142 |
| 419 | 20240409 | 114200 | 866281820 | 7070 | 7070 | 7070 | 7070 | 722 |
| 420 | 20240409 | 114100 | 861177280 | 7010 | 7010 | 7010 | 7010 | 0 |
| 421 | 20240409 | 114000 | 861177280 | 7010 | 7010 | 7010 | 7010 | 0 |
| 422 | 20240409 | 113900 | 861177280 | 7010 | 7010 | 7010 | 7010 | 1 |
| 423 | 20240409 | 113800 | 861170270 | 7060 | 7060 | 7060 | 7060 | 37 |
| 424 | 20240409 | 113700 | 860909050 | 7060 | 7030 | 7060 | 7020 | 705 |
| 425 | 20240409 | 113600 | 855952790 | 7060 | 7060 | 7060 | 7060 | 0 |
| 426 | 20240409 | 113500 | 855952790 | 7060 | 7060 | 7060 | 7030 | 55 |
| 427 | 20240409 | 113400 | 855564520 | 7040 | 7070 | 7070 | 7040 | 73 |
| 428 | 20240409 | 113300 | 855049830 | 7030 | 7030 | 7030 | 7030 | 0 |
| 429 | 20240409 | 113200 | 855049830 | 7030 | 7060 | 7060 | 7030 | 73 |
| 430 | 20240409 | 113100 | 854534500 | 7070 | 7070 | 7070 | 7070 | 0 |
| 431 | 20240409 | 113000 | 854534500 | 7070 | 7070 | 7070 | 7070 | 0 |
| 432 | 20240409 | 112900 | 854534500 | 7070 | 7070 | 7070 | 7050 | 1093 |
| 433 | 20240409 | 112800 | 846808090 | 7010 | 7010 | 7010 | 7010 | 201 |
| 434 | 20240409 | 112700 | 845399080 | 7010 | 7020 | 7020 | 7010 | 290 |
| 435 | 20240409 | 112600 | 843365400 | 7010 | 7010 | 7010 | 7010 | 0 |
| 436 | 20240409 | 112500 | 843365400 | 7010 | 7030 | 7030 | 7000 | 1393 |
| 437 | 20240409 | 112400 | 833593060 | 7030 | 7030 | 7030 | 7030 | 0 |
| 438 | 20240409 | 112300 | 833593060 | 7030 | 7050 | 7050 | 7030 | 1000 |
| 439 | 20240409 | 112200 | 826552850 | 7050 | 7080 | 7080 | 7050 | 191 |
| 440 | 20240409 | 112100 | 825203570 | 7080 | 7050 | 7080 | 7050 | 3 |
| 441 | 20240409 | 112000 | 825182360 | 7060 | 7080 | 7080 | 7060 | 582 |
| 442 | 20240409 | 111900 | 821073400 | 7060 | 7060 | 7060 | 7060 | 0 |
| 443 | 20240409 | 111800 | 821073400 | 7060 | 7060 | 7060 | 7060 | 50 |
| 444 | 20240409 | 111700 | 820720400 | 7060 | 7090 | 7090 | 7060 | 253 |
| 445 | 20240409 | 111600 | 818926660 | 7080 | 7080 | 7080 | 7080 | 54 |
| 446 | 20240409 | 111500 | 818544340 | 7060 | 7060 | 7060 | 7060 | 16 |
| 447 | 20240409 | 111400 | 818431380 | 7060 | 7080 | 7080 | 7060 | 1826 |
| 448 | 20240409 | 111300 | 805538740 | 7060 | 7080 | 7080 | 7060 | 27 |
| 449 | 20240409 | 111200 | 805347780 | 7060 | 7060 | 7060 | 7060 | 72 |
| 450 | 20240409 | 111100 | 804839460 | 7040 | 7060 | 7060 | 7040 | 48 |
| 451 | 20240409 | 111000 | 804500800 | 7060 | 7060 | 7060 | 7040 | 2430 |
| 452 | 20240409 | 110900 | 787357440 | 7060 | 7060 | 7060 | 7060 | 0 |
| 453 | 20240409 | 110800 | 787357440 | 7060 | 7060 | 7060 | 7060 | 500 |
| 454 | 20240409 | 110700 | 783827440 | 7060 | 7060 | 7060 | 7060 | 1 |
| 455 | 20240409 | 110600 | 783820380 | 7060 | 7060 | 7060 | 7060 | 0 |
| 456 | 20240409 | 110500 | 783820380 | 7060 | 7060 | 7060 | 7060 | 0 |
| 457 | 20240409 | 110400 | 783820380 | 7060 | 7060 | 7060 | 7060 | 2 |
| 458 | 20240409 | 110300 | 783806260 | 7060 | 7060 | 7060 | 7060 | 1 |
| 459 | 20240409 | 110200 | 783799200 | 7090 | 7060 | 7090 | 7060 | 638 |
| 460 | 20240409 | 110100 | 779293780 | 7100 | 7100 | 7100 | 7100 | 34 |
| 461 | 20240409 | 110000 | 779052380 | 7110 | 7060 | 7110 | 7060 | 39 |
| 462 | 20240409 | 105900 | 778775310 | 7110 | 7120 | 7120 | 7110 | 55 |
| 463 | 20240409 | 105800 | 778383880 | 7120 | 7120 | 7120 | 7120 | 0 |
| 464 | 20240409 | 105700 | 778383880 | 7120 | 7120 | 7120 | 7120 | 55 |
| 465 | 20240409 | 105600 | 777992280 | 7120 | 7120 | 7120 | 7120 | 17 |
| 466 | 20240409 | 105500 | 777871240 | 7120 | 7120 | 7120 | 7120 | 39 |
| 467 | 20240409 | 105400 | 777593560 | 7120 | 7120 | 7120 | 7120 | 34 |
| 468 | 20240409 | 105300 | 777351480 | 7120 | 7110 | 7120 | 7110 | 39 |
| 469 | 20240409 | 105200 | 777073980 | 7050 | 7100 | 7100 | 7050 | 1326 |
| 470 | 20240409 | 105100 | 767699140 | 7100 | 7100 | 7100 | 7100 | 165 |
| 471 | 20240409 | 105000 | 766527640 | 7100 | 7100 | 7100 | 7100 | 666 |
| 472 | 20240409 | 104900 | 761799040 | 7100 | 7100 | 7100 | 7100 | 0 |
| 473 | 20240409 | 104800 | 761799040 | 7100 | 7100 | 7100 | 7100 | 0 |
| 474 | 20240409 | 104700 | 761799040 | 7100 | 7090 | 7100 | 7090 | 34 |
| 475 | 20240409 | 104600 | 761557960 | 7090 | 7090 | 7090 | 7090 | 0 |
| 476 | 20240409 | 104500 | 761557960 | 7090 | 7090 | 7090 | 7090 | 56 |
| 477 | 20240409 | 104400 | 761160920 | 7080 | 7070 | 7080 | 7070 | 2 |
| 478 | 20240409 | 104300 | 761146770 | 7070 | 7070 | 7070 | 7070 | 14 |
| 479 | 20240409 | 104200 | 761047790 | 7100 | 7100 | 7100 | 7100 | 3 |
| 480 | 20240409 | 104100 | 761026490 | 7100 | 7100 | 7100 | 7100 | 1 |
| 481 | 20240409 | 104000 | 761019390 | 7100 | 7070 | 7100 | 7060 | 688 |
| 482 | 20240409 | 103900 | 756144450 | 7100 | 7100 | 7100 | 7100 | 55 |
| 483 | 20240409 | 103800 | 755753950 | 7060 | 7060 | 7060 | 7060 | 0 |
| 484 | 20240409 | 103700 | 755753950 | 7060 | 7080 | 7120 | 7060 | 1031 |
| 485 | 20240409 | 103600 | 748464670 | 7130 | 7130 | 7130 | 7130 | 0 |
| 486 | 20240409 | 103500 | 748464670 | 7130 | 7130 | 7130 | 7130 | 38 |
| 487 | 20240409 | 103400 | 748193730 | 7150 | 7060 | 7150 | 7060 | 10017 |
| 488 | 20240409 | 103300 | 676681230 | 7020 | 7060 | 7060 | 7020 | 39 |
| 489 | 20240409 | 103200 | 676405930 | 7060 | 7060 | 7060 | 7060 | 17 |
| 490 | 20240409 | 103100 | 676285910 | 7060 | 7020 | 7060 | 7020 | 193 |
| 491 | 20240409 | 103000 | 674929530 | 7060 | 7060 | 7060 | 7060 | 0 |
| 492 | 20240409 | 102900 | 674929530 | 7060 | 7060 | 7060 | 7060 | 17 |
| 493 | 20240409 | 102800 | 674809510 | 7020 | 7040 | 7050 | 7020 | 540 |
| 494 | 20240409 | 102700 | 671015300 | 7100 | 7100 | 7100 | 7100 | 17 |
| 495 | 20240409 | 102600 | 670894600 | 7100 | 7100 | 7100 | 7100 | 87 |
| 496 | 20240409 | 102500 | 670276900 | 7110 | 7050 | 7110 | 7050 | 747 |
| 497 | 20240409 | 102400 | 665007730 | 7050 | 7050 | 7050 | 7050 | 100 |
| 498 | 20240409 | 102300 | 664302730 | 7050 | 7030 | 7050 | 7030 | 121 |
| 499 | 20240409 | 102200 | 663452080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 500 | 20240409 | 102100 | 663452080 | 7050 | 7050 | 7050 | 7050 | 2 |
| 501 | 20240409 | 102000 | 663437980 | 7010 | 7010 | 7010 | 7010 | 80 |
| 502 | 20240409 | 101900 | 662877180 | 7050 | 7050 | 7050 | 7050 | 1200 |
| 503 | 20240409 | 101800 | 654417180 | 7050 | 7050 | 7050 | 7050 | 577 |
| 504 | 20240409 | 101700 | 650349330 | 7000 | 7050 | 7050 | 7000 | 1002 |
| 505 | 20240409 | 101600 | 643330480 | 7050 | 7000 | 7050 | 7000 | 4143 |
| 506 | 20240409 | 101500 | 614329430 | 7000 | 7050 | 7050 | 7000 | 2876 |
| 507 | 20240409 | 101400 | 594126970 | 7060 | 7080 | 7080 | 7060 | 900 |
| 508 | 20240409 | 101300 | 587770250 | 7100 | 7110 | 7110 | 7090 | 5078 |
| 509 | 20240409 | 101200 | 551707070 | 7120 | 7150 | 7150 | 7110 | 639 |
| 510 | 20240409 | 101100 | 547156890 | 7120 | 7150 | 7170 | 7120 | 2577 |
| 511 | 20240409 | 101000 | 528782740 | 7170 | 7160 | 7180 | 7160 | 215 |
| 512 | 20240409 | 100900 | 527242250 | 7160 | 7180 | 7180 | 7160 | 584 |
| 513 | 20240409 | 100800 | 523059330 | 7160 | 7160 | 7160 | 7160 | 155 |
| 514 | 20240409 | 100700 | 521949530 | 7170 | 7180 | 7180 | 7170 | 477 |
| 515 | 20240409 | 100600 | 518526050 | 7190 | 7190 | 7190 | 7190 | 162 |
| 516 | 20240409 | 100500 | 517361270 | 7190 | 7190 | 7190 | 7190 | 17 |
| 517 | 20240409 | 100400 | 517239040 | 7190 | 7190 | 7190 | 7190 | 38 |
| 518 | 20240409 | 100300 | 516965820 | 7170 | 7190 | 7190 | 7170 | 1642 |
| 519 | 20240409 | 100200 | 505188900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 520 | 20240409 | 100100 | 505188900 | 7200 | 7200 | 7210 | 7200 | 1051 |
| 521 | 20240409 | 100000 | 497621510 | 7210 | 7200 | 7210 | 7200 | 494 |
| 522 | 20240409 | 095900 | 494064030 | 7190 | 7190 | 7190 | 7190 | 51 |
| 523 | 20240409 | 095800 | 493697340 | 7190 | 7210 | 7210 | 7190 | 174 |
| 524 | 20240409 | 095700 | 492444090 | 7210 | 7220 | 7220 | 7160 | 4730 |
| 525 | 20240409 | 095600 | 458547190 | 7210 | 7210 | 7220 | 7210 | 662 |
| 526 | 20240409 | 095500 | 453773860 | 7210 | 7210 | 7210 | 7210 | 145 |
| 527 | 20240409 | 095400 | 452728410 | 7210 | 7210 | 7210 | 7150 | 5060 |
| 528 | 20240409 | 095300 | 416520860 | 7250 | 7210 | 7250 | 7210 | 1991 |
| 529 | 20240409 | 095200 | 402109900 | 7210 | 7190 | 7250 | 7190 | 2371 |
| 530 | 20240409 | 095100 | 384995950 | 7210 | 7190 | 7210 | 7190 | 1716 |
| 531 | 20240409 | 095000 | 372642520 | 7190 | 7190 | 7190 | 7190 | 27 |
| 532 | 20240409 | 094900 | 372448390 | 7190 | 7190 | 7190 | 7160 | 215 |
| 533 | 20240409 | 094800 | 370902720 | 7190 | 7190 | 7200 | 7160 | 3444 |
| 534 | 20240409 | 094700 | 346123550 | 7190 | 7180 | 7200 | 7160 | 6523 |
| 535 | 20240409 | 094600 | 299173650 | 7180 | 7180 | 7190 | 7180 | 5661 |
| 536 | 20240409 | 094500 | 258511230 | 7180 | 7170 | 7190 | 7160 | 1772 |
| 537 | 20240409 | 094400 | 245781130 | 7170 | 7160 | 7180 | 7160 | 1874 |
| 538 | 20240409 | 094300 | 232336620 | 7160 | 7130 | 7160 | 7130 | 676 |
| 539 | 20240409 | 094200 | 227500410 | 7140 | 7140 | 7140 | 7140 | 44 |
| 540 | 20240409 | 094100 | 227186250 | 7140 | 7110 | 7140 | 7110 | 36 |
| 541 | 20240409 | 094000 | 226929240 | 7150 | 7130 | 7150 | 7130 | 2161 |
| 542 | 20240409 | 093900 | 211487440 | 7130 | 7130 | 7130 | 7130 | 0 |
| 543 | 20240409 | 093800 | 211487440 | 7130 | 7130 | 7140 | 7130 | 554 |
| 544 | 20240409 | 093700 | 207533350 | 7150 | 7120 | 7150 | 7120 | 1001 |
| 545 | 20240409 | 093600 | 200389510 | 7110 | 7120 | 7120 | 7100 | 759 |
| 546 | 20240409 | 093500 | 194993400 | 7120 | 7120 | 7130 | 7120 | 709 |
| 547 | 20240409 | 093400 | 189940340 | 7120 | 7120 | 7120 | 7120 | 2209 |
| 548 | 20240409 | 093300 | 174212260 | 7120 | 7120 | 7130 | 7100 | 1620 |
| 549 | 20240409 | 093200 | 162704270 | 7120 | 7130 | 7130 | 7120 | 410 |
| 550 | 20240409 | 093100 | 159782270 | 7130 | 7120 | 7130 | 7110 | 1448 |
| 551 | 20240409 | 093000 | 149469720 | 7100 | 7090 | 7110 | 7090 | 3527 |
| 552 | 20240409 | 092900 | 124432020 | 7080 | 7080 | 7080 | 7080 | 534 |
| 553 | 20240409 | 092800 | 120651300 | 7090 | 7080 | 7090 | 7080 | 354 |
| 554 | 20240409 | 092700 | 118144770 | 7080 | 7100 | 7100 | 7080 | 555 |
| 555 | 20240409 | 092600 | 114214960 | 7100 | 7070 | 7100 | 7070 | 506 |
| 556 | 20240409 | 092500 | 110623380 | 7100 | 7090 | 7100 | 7090 | 1115 |
| 557 | 20240409 | 092400 | 102710180 | 7090 | 7080 | 7090 | 7080 | 75 |
| 558 | 20240409 | 092300 | 102178770 | 7080 | 7100 | 7100 | 7080 | 1359 |
| 559 | 20240409 | 092200 | 92547560 | 7100 | 7080 | 7100 | 7080 | 1249 |
| 560 | 20240409 | 092100 | 83682900 | 7080 | 7070 | 7080 | 7070 | 73 |
| 561 | 20240409 | 092000 | 83166160 | 7080 | 7080 | 7080 | 7060 | 909 |
| 562 | 20240409 | 091900 | 76737670 | 7080 | 7080 | 7080 | 7060 | 51 |
| 563 | 20240409 | 091800 | 76377070 | 7090 | 7080 | 7090 | 7080 | 1036 |
| 564 | 20240409 | 091700 | 69032190 | 7080 | 7080 | 7080 | 7080 | 340 |
| 565 | 20240409 | 091600 | 66624990 | 7080 | 7080 | 7080 | 7080 | 67 |
| 566 | 20240409 | 091500 | 66150630 | 7080 | 7090 | 7090 | 7080 | 1270 |
| 567 | 20240409 | 091400 | 57149030 | 7090 | 7090 | 7100 | 7090 | 1761 |
| 568 | 20240409 | 091300 | 44659590 | 7090 | 7090 | 7090 | 7090 | 21 |
| 569 | 20240409 | 091200 | 44510700 | 7090 | 7080 | 7090 | 7080 | 942 |
| 570 | 20240409 | 091100 | 37834570 | 7080 | 7080 | 7080 | 7080 | 1 |
| 571 | 20240409 | 091000 | 37827490 | 7040 | 7060 | 7070 | 7040 | 1227 |
| 572 | 20240409 | 090900 | 29175810 | 7060 | 7050 | 7060 | 7040 | 477 |
| 573 | 20240409 | 090800 | 25810400 | 7050 | 7040 | 7050 | 7040 | 102 |
| 574 | 20240409 | 090700 | 25092310 | 7030 | 7050 | 7050 | 7030 | 406 |
| 575 | 20240409 | 090600 | 22233500 | 7050 | 7050 | 7050 | 7050 | 94 |
| 576 | 20240409 | 090500 | 21570800 | 7050 | 7050 | 7050 | 7050 | 21 |
| 577 | 20240409 | 090400 | 21422750 | 7050 | 7050 | 7060 | 7050 | 505 |
| 578 | 20240409 | 090300 | 17862470 | 7050 | 7050 | 7050 | 7020 | 1569 |
| 579 | 20240409 | 090200 | 6848000 | 7050 | 7010 | 7050 | 7010 | 48 |
| 580 | 20240409 | 090100 | 6509880 | 7050 | 7050 | 7050 | 7050 | 2 |
| 581 | 20240409 | 090000 | 6495780 | 7010 | 7000 | 7050 | 7000 | 229 |