31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 192900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 3 | 20240405 | 192800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20240405 | 192700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20240405 | 192600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20240405 | 192500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20240405 | 192400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20240405 | 192300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20240405 | 192200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20240405 | 192100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20240405 | 192000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20240405 | 191900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20240405 | 191800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20240405 | 191700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20240405 | 191600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20240405 | 191500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20240405 | 191400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20240405 | 191300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20240405 | 191200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20240405 | 191100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20240405 | 191000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20240405 | 190900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20240405 | 190800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20240405 | 190700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20240405 | 190600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20240405 | 190500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20240405 | 190400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20240405 | 190300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20240405 | 190200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20240405 | 190100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20240405 | 190000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20240405 | 185900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 33 | 20240405 | 185800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20240405 | 185700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20240405 | 185600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20240405 | 185500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20240405 | 185400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20240405 | 185300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20240405 | 185200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20240405 | 185100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20240405 | 185000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20240405 | 184900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20240405 | 184800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20240405 | 184700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20240405 | 184600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20240405 | 184500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20240405 | 184400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20240405 | 184300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20240405 | 184200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20240405 | 184100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20240405 | 184000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20240405 | 183900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20240405 | 183800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20240405 | 183700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20240405 | 183600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20240405 | 183500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20240405 | 183400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20240405 | 183300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20240405 | 183200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20240405 | 183100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20240405 | 183000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20240405 | 182900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 63 | 20240405 | 182800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20240405 | 182700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20240405 | 182600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20240405 | 182500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20240405 | 182400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20240405 | 182300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20240405 | 182200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20240405 | 182100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20240405 | 182000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20240405 | 181900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20240405 | 181800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20240405 | 181700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20240405 | 181600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20240405 | 181500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20240405 | 181400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20240405 | 181300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20240405 | 181200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20240405 | 181100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20240405 | 181000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20240405 | 180900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20240405 | 180800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20240405 | 180700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20240405 | 180600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20240405 | 180500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20240405 | 180400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20240405 | 180300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20240405 | 180200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20240405 | 180100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20240405 | 180000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20240405 | 175900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 93 | 20240405 | 175800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20240405 | 175700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20240405 | 175600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20240405 | 175500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20240405 | 175400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20240405 | 175300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20240405 | 175200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20240405 | 175100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20240405 | 175000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20240405 | 174900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20240405 | 174800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20240405 | 174700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20240405 | 174600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20240405 | 174500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20240405 | 174400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20240405 | 174300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20240405 | 174200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20240405 | 174100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20240405 | 174000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20240405 | 173900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20240405 | 173800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20240405 | 173700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20240405 | 173600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20240405 | 173500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20240405 | 173400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20240405 | 173300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20240405 | 173200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20240405 | 173100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20240405 | 173000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20240405 | 172900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 123 | 20240405 | 172800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20240405 | 172700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20240405 | 172600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20240405 | 172500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20240405 | 172400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20240405 | 172300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20240405 | 172200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20240405 | 172100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20240405 | 172000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20240405 | 171900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20240405 | 171800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20240405 | 171700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20240405 | 171600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20240405 | 171500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20240405 | 171400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20240405 | 171300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20240405 | 171200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20240405 | 171100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20240405 | 171000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20240405 | 170900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20240405 | 170800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20240405 | 170700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20240405 | 170600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20240405 | 170500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20240405 | 170400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20240405 | 170300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20240405 | 170200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20240405 | 170100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20240405 | 170000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20240405 | 165900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 153 | 20240405 | 165800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20240405 | 165700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20240405 | 165600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20240405 | 165500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20240405 | 165400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20240405 | 165300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20240405 | 165200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20240405 | 165100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20240405 | 165000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20240405 | 164900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20240405 | 164800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20240405 | 164700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20240405 | 164600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20240405 | 164500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20240405 | 164400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20240405 | 164300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20240405 | 164200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20240405 | 164100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20240405 | 164000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20240405 | 163900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20240405 | 163800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20240405 | 163700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20240405 | 163600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20240405 | 163500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20240405 | 163400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20240405 | 163300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20240405 | 163200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20240405 | 163100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20240405 | 163000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20240405 | 162900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 183 | 20240405 | 162800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20240405 | 162700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20240405 | 162600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20240405 | 162500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20240405 | 162400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20240405 | 162300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20240405 | 162200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20240405 | 162100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20240405 | 162000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20240405 | 161900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20240405 | 161800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20240405 | 161700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20240405 | 161600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20240405 | 161500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20240405 | 161400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20240405 | 161300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20240405 | 161200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20240405 | 161100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20240405 | 161000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20240405 | 160900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20240405 | 160800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20240405 | 160700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20240405 | 160600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20240405 | 160500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20240405 | 160400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20240405 | 160300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20240405 | 160200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20240405 | 160100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20240405 | 160000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20240405 | 155900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 213 | 20240405 | 155800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20240405 | 155700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20240405 | 155600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20240405 | 155500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20240405 | 155400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20240405 | 155300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20240405 | 155200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20240405 | 155100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20240405 | 155000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20240405 | 154900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20240405 | 154800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20240405 | 154700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20240405 | 154600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20240405 | 154500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20240405 | 154400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20240405 | 154300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 229 | 20240405 | 154200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20240405 | 154100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20240405 | 154000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 232 | 20240405 | 153900 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 233 | 20240405 | 153800 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 234 | 20240405 | 153700 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 235 | 20240405 | 153600 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 236 | 20240405 | 153500 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20240405 | 153400 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 238 | 20240405 | 153300 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 239 | 20240405 | 153200 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 240 | 20240405 | 153100 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 241 | 20240405 | 153000 | 5451768990 | 6950 | 6950 | 6950 | 6950 | 4049 |
| 242 | 20240405 | 152900 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 243 | 20240405 | 152800 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 244 | 20240405 | 152700 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 245 | 20240405 | 152600 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 246 | 20240405 | 152500 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 247 | 20240405 | 152400 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 248 | 20240405 | 152300 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 249 | 20240405 | 152200 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 250 | 20240405 | 152100 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 251 | 20240405 | 152000 | 5423628440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 252 | 20240405 | 151900 | 5423628440 | 6960 | 6960 | 6990 | 6960 | 37 |
| 253 | 20240405 | 151800 | 5423370620 | 6990 | 6960 | 6990 | 6960 | 745 |
| 254 | 20240405 | 151700 | 5418182960 | 6960 | 6950 | 6960 | 6950 | 387 |
| 255 | 20240405 | 151600 | 5415491900 | 6960 | 6970 | 6970 | 6960 | 1197 |
| 256 | 20240405 | 151500 | 5407156150 | 6970 | 6970 | 6970 | 6970 | 1286 |
| 257 | 20240405 | 151400 | 5398192730 | 6970 | 6980 | 7000 | 6970 | 1536 |
| 258 | 20240405 | 151300 | 5387455180 | 7000 | 6970 | 7000 | 6970 | 348 |
| 259 | 20240405 | 151200 | 5385020230 | 6990 | 6970 | 6990 | 6970 | 594 |
| 260 | 20240405 | 151100 | 5380880030 | 6970 | 6970 | 6970 | 6970 | 13 |
| 261 | 20240405 | 151000 | 5380789420 | 6970 | 6980 | 6980 | 6970 | 338 |
| 262 | 20240405 | 150900 | 5378431680 | 6980 | 6960 | 6980 | 6940 | 358 |
| 263 | 20240405 | 150800 | 5375936940 | 6960 | 6930 | 6970 | 6930 | 1694 |
| 264 | 20240405 | 150700 | 5364155040 | 6930 | 6920 | 6950 | 6920 | 902 |
| 265 | 20240405 | 150600 | 5357894800 | 6920 | 6930 | 6950 | 6920 | 1615 |
| 266 | 20240405 | 150500 | 5346715490 | 6930 | 6930 | 6940 | 6920 | 862 |
| 267 | 20240405 | 150400 | 5340750030 | 6920 | 6930 | 6950 | 6920 | 1014 |
| 268 | 20240405 | 150300 | 5333727950 | 6940 | 6950 | 6970 | 6940 | 260 |
| 269 | 20240405 | 150200 | 5331922020 | 6950 | 6950 | 7000 | 6950 | 1225 |
| 270 | 20240405 | 150100 | 5323408210 | 7000 | 6950 | 7000 | 6950 | 302 |
| 271 | 20240405 | 150000 | 5321309260 | 6950 | 6950 | 6960 | 6950 | 101 |
| 272 | 20240405 | 145900 | 5320607100 | 7010 | 6960 | 7030 | 6950 | 3284 |
| 273 | 20240405 | 145800 | 5297666030 | 6930 | 6950 | 6970 | 6930 | 1836 |
| 274 | 20240405 | 145700 | 5284933810 | 6970 | 6950 | 6970 | 6940 | 2777 |
| 275 | 20240405 | 145600 | 5265605600 | 6950 | 6950 | 6950 | 6950 | 110 |
| 276 | 20240405 | 145500 | 5264841100 | 6930 | 6940 | 6970 | 6930 | 1693 |
| 277 | 20240405 | 145400 | 5253094140 | 6940 | 7010 | 7010 | 6940 | 15528 |
| 278 | 20240405 | 145300 | 5145059830 | 7010 | 7040 | 7040 | 7010 | 306 |
| 279 | 20240405 | 145200 | 5142914430 | 7070 | 7070 | 7070 | 7070 | 0 |
| 280 | 20240405 | 145100 | 5142914430 | 7070 | 7050 | 7070 | 7050 | 358 |
| 281 | 20240405 | 145000 | 5140390510 | 7050 | 7050 | 7050 | 7040 | 156 |
| 282 | 20240405 | 144900 | 5139290860 | 7000 | 7070 | 7070 | 7000 | 171 |
| 283 | 20240405 | 144800 | 5138091760 | 7000 | 7030 | 7080 | 7000 | 11913 |
| 284 | 20240405 | 144700 | 5054639650 | 7030 | 7060 | 7060 | 7020 | 2948 |
| 285 | 20240405 | 144600 | 5033891310 | 7090 | 7090 | 7090 | 7090 | 100 |
| 286 | 20240405 | 144500 | 5033182310 | 7090 | 7090 | 7100 | 7090 | 161 |
| 287 | 20240405 | 144400 | 5032040050 | 7100 | 7020 | 7100 | 7020 | 431 |
| 288 | 20240405 | 144300 | 5028988900 | 7050 | 7050 | 7050 | 7050 | 500 |
| 289 | 20240405 | 144200 | 5025463900 | 7020 | 7030 | 7090 | 7020 | 583 |
| 290 | 20240405 | 144100 | 5021368000 | 7020 | 7020 | 7090 | 7020 | 2529 |
| 291 | 20240405 | 144000 | 5003607040 | 7020 | 7050 | 7050 | 7020 | 1663 |
| 292 | 20240405 | 143900 | 4991914400 | 7050 | 7060 | 7090 | 7050 | 1721 |
| 293 | 20240405 | 143800 | 4979776030 | 7060 | 7070 | 7070 | 7060 | 437 |
| 294 | 20240405 | 143700 | 4976687110 | 7080 | 7080 | 7080 | 7080 | 13 |
| 295 | 20240405 | 143600 | 4976595070 | 7060 | 7060 | 7060 | 7060 | 14 |
| 296 | 20240405 | 143500 | 4976496230 | 7060 | 7090 | 7090 | 7060 | 3526 |
| 297 | 20240405 | 143400 | 4951566570 | 7080 | 7080 | 7080 | 7080 | 57 |
| 298 | 20240405 | 143300 | 4951163010 | 7080 | 7080 | 7080 | 7080 | 1 |
| 299 | 20240405 | 143200 | 4951155930 | 7100 | 7060 | 7100 | 7060 | 113 |
| 300 | 20240405 | 143100 | 4950354030 | 7060 | 7060 | 7060 | 7060 | 30 |
| 301 | 20240405 | 143000 | 4950142230 | 7060 | 7060 | 7070 | 7060 | 558 |
| 302 | 20240405 | 142900 | 4946201740 | 7060 | 7110 | 7110 | 7060 | 657 |
| 303 | 20240405 | 142800 | 4941563070 | 7110 | 7130 | 7130 | 7110 | 701 |
| 304 | 20240405 | 142700 | 4936578940 | 7110 | 7120 | 7120 | 7110 | 162 |
| 305 | 20240405 | 142600 | 4935425750 | 7130 | 7060 | 7130 | 7040 | 866 |
| 306 | 20240405 | 142500 | 4929318680 | 7060 | 7100 | 7100 | 7060 | 1812 |
| 307 | 20240405 | 142400 | 4916485600 | 7090 | 7100 | 7100 | 7090 | 526 |
| 308 | 20240405 | 142300 | 4912754250 | 7090 | 7120 | 7150 | 7080 | 1537 |
| 309 | 20240405 | 142200 | 4901854990 | 7160 | 7120 | 7160 | 7120 | 900 |
| 310 | 20240405 | 142100 | 4895427530 | 7120 | 7130 | 7130 | 7120 | 272 |
| 311 | 20240405 | 142000 | 4893490870 | 7130 | 7110 | 7130 | 7100 | 121 |
| 312 | 20240405 | 141900 | 4892631700 | 7110 | 7110 | 7130 | 7110 | 199 |
| 313 | 20240405 | 141800 | 4891215810 | 7130 | 7130 | 7130 | 7110 | 91 |
| 314 | 20240405 | 141700 | 4890567040 | 7110 | 7130 | 7130 | 7110 | 137 |
| 315 | 20240405 | 141600 | 4889591990 | 7130 | 7130 | 7130 | 7130 | 3 |
| 316 | 20240405 | 141500 | 4889570600 | 7130 | 7130 | 7130 | 7130 | 0 |
| 317 | 20240405 | 141400 | 4889570600 | 7130 | 7130 | 7130 | 7100 | 623 |
| 318 | 20240405 | 141300 | 4885137560 | 7130 | 7130 | 7130 | 7130 | 1 |
| 319 | 20240405 | 141200 | 4885130430 | 7130 | 7130 | 7130 | 7110 | 126 |
| 320 | 20240405 | 141100 | 4884232070 | 7130 | 7140 | 7140 | 7100 | 77 |
| 321 | 20240405 | 141000 | 4883682420 | 7100 | 7050 | 7100 | 7050 | 1775 |
| 322 | 20240405 | 140900 | 4871113590 | 7050 | 7050 | 7100 | 7040 | 2069 |
| 323 | 20240405 | 140800 | 4856519940 | 7070 | 7100 | 7100 | 7050 | 2590 |
| 324 | 20240405 | 140700 | 4838241410 | 7090 | 7080 | 7140 | 7080 | 185 |
| 325 | 20240405 | 140600 | 4836930790 | 7090 | 7090 | 7090 | 7080 | 731 |
| 326 | 20240405 | 140500 | 4831749510 | 7090 | 7120 | 7120 | 7090 | 3719 |
| 327 | 20240405 | 140400 | 4805341840 | 7110 | 7140 | 7140 | 7110 | 1915 |
| 328 | 20240405 | 140300 | 4791704870 | 7150 | 7150 | 7160 | 7150 | 1400 |
| 329 | 20240405 | 140200 | 4781694720 | 7150 | 7160 | 7160 | 7150 | 410 |
| 330 | 20240405 | 140100 | 4778762360 | 7160 | 7160 | 7160 | 7150 | 375 |
| 331 | 20240405 | 140000 | 4776077510 | 7160 | 7150 | 7160 | 7150 | 1373 |
| 332 | 20240405 | 135900 | 4766256940 | 7150 | 7130 | 7150 | 7130 | 1150 |
| 333 | 20240405 | 135800 | 4758037800 | 7130 | 7130 | 7130 | 7130 | 1 |
| 334 | 20240405 | 135700 | 4758030670 | 7150 | 7120 | 7150 | 7120 | 312 |
| 335 | 20240405 | 135600 | 4755803050 | 7120 | 7140 | 7140 | 7120 | 303 |
| 336 | 20240405 | 135500 | 4753645630 | 7140 | 7130 | 7150 | 7130 | 1404 |
| 337 | 20240405 | 135400 | 4743634450 | 7130 | 7100 | 7130 | 7100 | 66 |
| 338 | 20240405 | 135300 | 4743165370 | 7100 | 7120 | 7120 | 7100 | 7723 |
| 339 | 20240405 | 135200 | 4688293510 | 7120 | 7170 | 7170 | 7120 | 2928 |
| 340 | 20240405 | 135100 | 4667386240 | 7180 | 7190 | 7190 | 7180 | 4368 |
| 341 | 20240405 | 135000 | 4635981740 | 7200 | 7200 | 7220 | 7200 | 536 |
| 342 | 20240405 | 134900 | 4632118540 | 7200 | 7210 | 7230 | 7200 | 504 |
| 343 | 20240405 | 134800 | 4628479910 | 7220 | 7210 | 7220 | 7200 | 802 |
| 344 | 20240405 | 134700 | 4622701620 | 7210 | 7220 | 7220 | 7210 | 79 |
| 345 | 20240405 | 134600 | 4622131960 | 7230 | 7230 | 7230 | 7200 | 2721 |
| 346 | 20240405 | 134500 | 4602467830 | 7220 | 7210 | 7230 | 7210 | 43 |
| 347 | 20240405 | 134400 | 4602157180 | 7230 | 7230 | 7230 | 7230 | 509 |
| 348 | 20240405 | 134300 | 4598477110 | 7230 | 7210 | 7230 | 7210 | 152 |
| 349 | 20240405 | 134200 | 4597379150 | 7230 | 7230 | 7230 | 7230 | 26 |
| 350 | 20240405 | 134100 | 4597191170 | 7200 | 7200 | 7200 | 7200 | 0 |
| 351 | 20240405 | 134000 | 4597191170 | 7200 | 7200 | 7200 | 7200 | 944 |
| 352 | 20240405 | 133900 | 4590394370 | 7200 | 7200 | 7200 | 7200 | 4 |
| 353 | 20240405 | 133800 | 4590365570 | 7210 | 7230 | 7230 | 7210 | 751 |
| 354 | 20240405 | 133700 | 4584949840 | 7210 | 7210 | 7210 | 7210 | 401 |
| 355 | 20240405 | 133600 | 4582058630 | 7210 | 7210 | 7210 | 7210 | 8 |
| 356 | 20240405 | 133500 | 4582000950 | 7210 | 7220 | 7220 | 7210 | 333 |
| 357 | 20240405 | 133400 | 4579598800 | 7220 | 7230 | 7230 | 7220 | 318 |
| 358 | 20240405 | 133300 | 4577301430 | 7230 | 7240 | 7240 | 7230 | 700 |
| 359 | 20240405 | 133200 | 4572240340 | 7240 | 7240 | 7250 | 7240 | 795 |
| 360 | 20240405 | 133100 | 4566484170 | 7250 | 7250 | 7270 | 7240 | 749 |
| 361 | 20240405 | 133000 | 4561054920 | 7250 | 7280 | 7280 | 7250 | 238 |
| 362 | 20240405 | 132900 | 4559325100 | 7280 | 7230 | 7290 | 7230 | 9805 |
| 363 | 20240405 | 132800 | 4488048770 | 7230 | 7200 | 7230 | 7200 | 4629 |
| 364 | 20240405 | 132700 | 4454673660 | 7200 | 7200 | 7200 | 7200 | 103 |
| 365 | 20240405 | 132600 | 4453932060 | 7200 | 7150 | 7200 | 7150 | 101 |
| 366 | 20240405 | 132500 | 4453209760 | 7150 | 7150 | 7200 | 7150 | 1906 |
| 367 | 20240405 | 132400 | 4439571860 | 7200 | 7200 | 7200 | 7200 | 100 |
| 368 | 20240405 | 132300 | 4438851860 | 7200 | 7180 | 7200 | 7150 | 331 |
| 369 | 20240405 | 132200 | 4436481620 | 7180 | 7180 | 7180 | 7170 | 1025 |
| 370 | 20240405 | 132100 | 4429130160 | 7200 | 7200 | 7200 | 7200 | 80 |
| 371 | 20240405 | 132000 | 4428554160 | 7190 | 7190 | 7190 | 7190 | 3 |
| 372 | 20240405 | 131900 | 4428532590 | 7170 | 7170 | 7170 | 7170 | 224 |
| 373 | 20240405 | 131800 | 4426926510 | 7170 | 7170 | 7170 | 7170 | 5 |
| 374 | 20240405 | 131700 | 4426890660 | 7170 | 7200 | 7200 | 7170 | 2069 |
| 375 | 20240405 | 131600 | 4412034960 | 7210 | 7210 | 7210 | 7210 | 24 |
| 376 | 20240405 | 131500 | 4411861920 | 7220 | 7220 | 7220 | 7210 | 45 |
| 377 | 20240405 | 131400 | 4411537030 | 7220 | 7220 | 7220 | 7220 | 3 |
| 378 | 20240405 | 131300 | 4411515370 | 7220 | 7220 | 7220 | 7200 | 21 |
| 379 | 20240405 | 131200 | 4411363850 | 7220 | 7200 | 7220 | 7180 | 844 |
| 380 | 20240405 | 131100 | 4405292420 | 7200 | 7220 | 7220 | 7200 | 834 |
| 381 | 20240405 | 131000 | 4399286900 | 7220 | 7250 | 7250 | 7200 | 656 |
| 382 | 20240405 | 130900 | 4394547710 | 7240 | 7230 | 7240 | 7220 | 1370 |
| 383 | 20240405 | 130800 | 4384651650 | 7240 | 7240 | 7240 | 7230 | 670 |
| 384 | 20240405 | 130700 | 4379805370 | 7230 | 7200 | 7250 | 7200 | 2805 |
| 385 | 20240405 | 130600 | 4359535360 | 7180 | 7210 | 7210 | 7180 | 2204 |
| 386 | 20240405 | 130500 | 4343697040 | 7220 | 7220 | 7220 | 7200 | 225 |
| 387 | 20240405 | 130400 | 4342076820 | 7190 | 7200 | 7230 | 7180 | 1286 |
| 388 | 20240405 | 130300 | 4332806300 | 7180 | 7180 | 7180 | 7180 | 261 |
| 389 | 20240405 | 130200 | 4330932320 | 7180 | 7200 | 7200 | 7180 | 1598 |
| 390 | 20240405 | 130100 | 4319458490 | 7180 | 7180 | 7200 | 7180 | 1101 |
| 391 | 20240405 | 130000 | 4311553290 | 7180 | 7200 | 7200 | 7180 | 1103 |
| 392 | 20240405 | 125900 | 4303631700 | 7210 | 7180 | 7210 | 7180 | 3362 |
| 393 | 20240405 | 125800 | 4279441580 | 7180 | 7180 | 7180 | 7180 | 532 |
| 394 | 20240405 | 125700 | 4275621820 | 7150 | 7140 | 7150 | 7140 | 1098 |
| 395 | 20240405 | 125600 | 4267775220 | 7140 | 7130 | 7140 | 7130 | 89 |
| 396 | 20240405 | 125500 | 4267139970 | 7130 | 7130 | 7130 | 7100 | 43 |
| 397 | 20240405 | 125400 | 4266833470 | 7090 | 7100 | 7140 | 7090 | 1635 |
| 398 | 20240405 | 125300 | 4255174400 | 7150 | 7140 | 7150 | 7140 | 1079 |
| 399 | 20240405 | 125200 | 4247469840 | 7090 | 7140 | 7140 | 7080 | 241 |
| 400 | 20240405 | 125100 | 4245754300 | 7150 | 7070 | 7180 | 7050 | 724 |
| 401 | 20240405 | 125000 | 4240606260 | 7050 | 7050 | 7070 | 7050 | 25 |
| 402 | 20240405 | 124900 | 4240429990 | 7070 | 7050 | 7070 | 7040 | 2275 |
| 403 | 20240405 | 124800 | 4224395820 | 7050 | 7060 | 7060 | 7050 | 1969 |
| 404 | 20240405 | 124700 | 4210509010 | 7060 | 7060 | 7060 | 7060 | 137 |
| 405 | 20240405 | 124600 | 4209541790 | 7070 | 7060 | 7070 | 7050 | 138 |
| 406 | 20240405 | 124500 | 4208568120 | 7050 | 7080 | 7090 | 7050 | 584 |
| 407 | 20240405 | 124400 | 4204446960 | 7080 | 7090 | 7090 | 7080 | 332 |
| 408 | 20240405 | 124300 | 4202093910 | 7080 | 7080 | 7090 | 7080 | 59 |
| 409 | 20240405 | 124200 | 4201676170 | 7090 | 7090 | 7090 | 7050 | 2921 |
| 410 | 20240405 | 124100 | 4181027580 | 7090 | 7090 | 7090 | 7080 | 572 |
| 411 | 20240405 | 124000 | 4176972640 | 7080 | 7100 | 7110 | 7080 | 3926 |
| 412 | 20240405 | 123900 | 4149148290 | 7110 | 7140 | 7140 | 7110 | 5891 |
| 413 | 20240405 | 123800 | 4107236240 | 7120 | 7130 | 7130 | 7120 | 3924 |
| 414 | 20240405 | 123700 | 4079284890 | 7140 | 7150 | 7150 | 7140 | 2399 |
| 415 | 20240405 | 123600 | 4062143020 | 7160 | 7180 | 7190 | 7160 | 502 |
| 416 | 20240405 | 123500 | 4058540640 | 7180 | 7160 | 7180 | 7150 | 185 |
| 417 | 20240405 | 123400 | 4057215670 | 7180 | 7200 | 7200 | 7150 | 2030 |
| 418 | 20240405 | 123300 | 4042674070 | 7190 | 7190 | 7210 | 7190 | 80 |
| 419 | 20240405 | 123200 | 4042098720 | 7190 | 7170 | 7190 | 7170 | 200 |
| 420 | 20240405 | 123100 | 4040661940 | 7170 | 7200 | 7200 | 7170 | 114 |
| 421 | 20240405 | 123000 | 4039844430 | 7200 | 7190 | 7200 | 7160 | 727 |
| 422 | 20240405 | 122900 | 4034610410 | 7190 | 7190 | 7190 | 7190 | 270 |
| 423 | 20240405 | 122800 | 4032669110 | 7190 | 7180 | 7190 | 7180 | 110 |
| 424 | 20240405 | 122700 | 4031878310 | 7180 | 7150 | 7180 | 7150 | 2407 |
| 425 | 20240405 | 122600 | 4014603350 | 7150 | 7150 | 7150 | 7150 | 4 |
| 426 | 20240405 | 122500 | 4014574750 | 7160 | 7160 | 7170 | 7140 | 332 |
| 427 | 20240405 | 122400 | 4012198860 | 7160 | 7160 | 7160 | 7160 | 66 |
| 428 | 20240405 | 122300 | 4011726300 | 7140 | 7140 | 7140 | 7140 | 302 |
| 429 | 20240405 | 122200 | 4009570020 | 7140 | 7140 | 7140 | 7140 | 0 |
| 430 | 20240405 | 122100 | 4009570020 | 7140 | 7150 | 7150 | 7140 | 862 |
| 431 | 20240405 | 122000 | 4003415330 | 7140 | 7140 | 7150 | 7140 | 281 |
| 432 | 20240405 | 121900 | 4001408980 | 7170 | 7160 | 7170 | 7150 | 1688 |
| 433 | 20240405 | 121800 | 3989326230 | 7160 | 7140 | 7160 | 7140 | 481 |
| 434 | 20240405 | 121700 | 3985887870 | 7130 | 7160 | 7160 | 7130 | 701 |
| 435 | 20240405 | 121600 | 3980884480 | 7160 | 7160 | 7160 | 7160 | 51 |
| 436 | 20240405 | 121500 | 3980519320 | 7160 | 7160 | 7160 | 7150 | 1255 |
| 437 | 20240405 | 121400 | 3971541770 | 7160 | 7160 | 7160 | 7150 | 505 |
| 438 | 20240405 | 121300 | 3967928970 | 7160 | 7150 | 7160 | 7150 | 913 |
| 439 | 20240405 | 121200 | 3961401010 | 7150 | 7150 | 7180 | 7150 | 1940 |
| 440 | 20240405 | 121100 | 3947529050 | 7150 | 7150 | 7150 | 7150 | 272 |
| 441 | 20240405 | 121000 | 3945584250 | 7180 | 7150 | 7180 | 7140 | 230 |
| 442 | 20240405 | 120900 | 3943940790 | 7140 | 7170 | 7170 | 7140 | 3540 |
| 443 | 20240405 | 120800 | 3918641710 | 7160 | 7210 | 7210 | 7150 | 827 |
| 444 | 20240405 | 120700 | 3912714970 | 7200 | 7190 | 7200 | 7190 | 199 |
| 445 | 20240405 | 120600 | 3911282670 | 7210 | 7200 | 7210 | 7200 | 554 |
| 446 | 20240405 | 120500 | 3907293830 | 7200 | 7200 | 7200 | 7170 | 61 |
| 447 | 20240405 | 120400 | 3906855530 | 7200 | 7150 | 7200 | 7150 | 760 |
| 448 | 20240405 | 120300 | 3901397500 | 7150 | 7160 | 7190 | 7140 | 1300 |
| 449 | 20240405 | 120200 | 3892086920 | 7160 | 7160 | 7160 | 7160 | 111 |
| 450 | 20240405 | 120100 | 3891292160 | 7150 | 7160 | 7160 | 7150 | 684 |
| 451 | 20240405 | 120000 | 3886399970 | 7150 | 7150 | 7180 | 7130 | 447 |
| 452 | 20240405 | 115900 | 3883204420 | 7190 | 7200 | 7200 | 7150 | 599 |
| 453 | 20240405 | 115800 | 3878921380 | 7200 | 7210 | 7210 | 7110 | 7272 |
| 454 | 20240405 | 115700 | 3826920040 | 7220 | 7180 | 7220 | 7180 | 1611 |
| 455 | 20240405 | 115600 | 3815341620 | 7180 | 7240 | 7250 | 7180 | 2807 |
| 456 | 20240405 | 115500 | 3795083490 | 7240 | 7320 | 7320 | 7180 | 3665 |
| 457 | 20240405 | 115400 | 3768495820 | 7320 | 7250 | 7320 | 7220 | 4390 |
| 458 | 20240405 | 115300 | 3736469750 | 7250 | 7260 | 7310 | 7250 | 1976 |
| 459 | 20240405 | 115200 | 3722093430 | 7290 | 7220 | 7300 | 7220 | 5468 |
| 460 | 20240405 | 115100 | 3682359370 | 7220 | 7210 | 7220 | 7210 | 221 |
| 461 | 20240405 | 115000 | 3680765950 | 7210 | 7210 | 7210 | 7160 | 1042 |
| 462 | 20240405 | 114900 | 3673275570 | 7210 | 7180 | 7210 | 7170 | 844 |
| 463 | 20240405 | 114800 | 3667221280 | 7170 | 7230 | 7230 | 7170 | 831 |
| 464 | 20240405 | 114700 | 3661257000 | 7230 | 7240 | 7240 | 7190 | 114 |
| 465 | 20240405 | 114600 | 3660434830 | 7240 | 7230 | 7240 | 7180 | 1641 |
| 466 | 20240405 | 114500 | 3648614800 | 7230 | 7200 | 7230 | 7180 | 6273 |
| 467 | 20240405 | 114400 | 3603446450 | 7200 | 7200 | 7200 | 7180 | 225 |
| 468 | 20240405 | 114300 | 3601827130 | 7190 | 7220 | 7220 | 7190 | 698 |
| 469 | 20240405 | 114200 | 3596800050 | 7180 | 7180 | 7240 | 7160 | 1307 |
| 470 | 20240405 | 114100 | 3587426700 | 7180 | 7190 | 7250 | 7170 | 818 |
| 471 | 20240405 | 114000 | 3581541580 | 7160 | 7220 | 7220 | 7160 | 5364 |
| 472 | 20240405 | 113900 | 3542982260 | 7220 | 7280 | 7280 | 7220 | 6101 |
| 473 | 20240405 | 113800 | 3498716710 | 7280 | 7210 | 7290 | 7210 | 1101 |
| 474 | 20240405 | 113700 | 3490738380 | 7200 | 7190 | 7240 | 7180 | 6514 |
| 475 | 20240405 | 113600 | 3443843580 | 7190 | 7170 | 7200 | 7160 | 1633 |
| 476 | 20240405 | 113500 | 3432133840 | 7170 | 7210 | 7210 | 7170 | 5768 |
| 477 | 20240405 | 113400 | 3390660430 | 7210 | 7250 | 7250 | 7200 | 2181 |
| 478 | 20240405 | 113300 | 3374912210 | 7240 | 7310 | 7320 | 7230 | 7762 |
| 479 | 20240405 | 113200 | 3318463630 | 7320 | 7360 | 7360 | 7310 | 3616 |
| 480 | 20240405 | 113100 | 3291887910 | 7300 | 7390 | 7390 | 7300 | 10309 |
| 481 | 20240405 | 113000 | 3216271890 | 7380 | 7340 | 7390 | 7340 | 6959 |
| 482 | 20240405 | 112900 | 3164974990 | 7340 | 7380 | 7390 | 7330 | 9708 |
| 483 | 20240405 | 112800 | 3093452900 | 7380 | 7340 | 7390 | 7340 | 10822 |
| 484 | 20240405 | 112700 | 3013718180 | 7340 | 7250 | 7350 | 7240 | 10326 |
| 485 | 20240405 | 112600 | 2938342460 | 7250 | 7190 | 7250 | 7190 | 1997 |
| 486 | 20240405 | 112500 | 2923928200 | 7200 | 7200 | 7200 | 7180 | 651 |
| 487 | 20240405 | 112400 | 2919249680 | 7200 | 7170 | 7210 | 7170 | 1521 |
| 488 | 20240405 | 112300 | 2908307740 | 7200 | 7210 | 7220 | 7180 | 1507 |
| 489 | 20240405 | 112200 | 2897486580 | 7220 | 7230 | 7230 | 7160 | 6840 |
| 490 | 20240405 | 112100 | 2848400610 | 7230 | 7230 | 7240 | 7230 | 754 |
| 491 | 20240405 | 112000 | 2842942610 | 7240 | 7220 | 7240 | 7190 | 5598 |
| 492 | 20240405 | 111900 | 2802602760 | 7230 | 7240 | 7250 | 7230 | 668 |
| 493 | 20240405 | 111800 | 2797768040 | 7240 | 7270 | 7280 | 7240 | 3225 |
| 494 | 20240405 | 111700 | 2774321160 | 7270 | 7260 | 7280 | 7240 | 4124 |
| 495 | 20240405 | 111600 | 2744332440 | 7250 | 7230 | 7280 | 7230 | 7507 |
| 496 | 20240405 | 111500 | 2689774470 | 7190 | 7260 | 7260 | 7170 | 3717 |
| 497 | 20240405 | 111400 | 2662915170 | 7260 | 7290 | 7300 | 7230 | 16639 |
| 498 | 20240405 | 111300 | 2541718750 | 7290 | 7170 | 7290 | 7170 | 30492 |
| 499 | 20240405 | 111200 | 2321526680 | 7170 | 7160 | 7180 | 7160 | 2201 |
| 500 | 20240405 | 111100 | 2305754660 | 7160 | 7140 | 7160 | 7130 | 1543 |
| 501 | 20240405 | 111000 | 2294719110 | 7140 | 7130 | 7150 | 7130 | 787 |
| 502 | 20240405 | 110900 | 2289099730 | 7120 | 7130 | 7150 | 7110 | 632 |
| 503 | 20240405 | 110800 | 2284605490 | 7130 | 7140 | 7150 | 7120 | 209 |
| 504 | 20240405 | 110700 | 2283113270 | 7150 | 7140 | 7150 | 7100 | 2484 |
| 505 | 20240405 | 110600 | 2265433560 | 7130 | 7160 | 7160 | 7120 | 111 |
| 506 | 20240405 | 110500 | 2264641260 | 7090 | 7160 | 7170 | 7090 | 2017 |
| 507 | 20240405 | 110400 | 2250272430 | 7170 | 7170 | 7180 | 7160 | 2216 |
| 508 | 20240405 | 110300 | 2234374310 | 7180 | 7170 | 7180 | 7160 | 3071 |
| 509 | 20240405 | 110200 | 2212344470 | 7180 | 7130 | 7190 | 7120 | 9467 |
| 510 | 20240405 | 110100 | 2144614930 | 7120 | 7120 | 7120 | 7110 | 1957 |
| 511 | 20240405 | 110000 | 2130689710 | 7130 | 7100 | 7130 | 7100 | 2570 |
| 512 | 20240405 | 105900 | 2112419190 | 7080 | 7080 | 7100 | 7080 | 1350 |
| 513 | 20240405 | 105800 | 2102844800 | 7090 | 7090 | 7090 | 7090 | 718 |
| 514 | 20240405 | 105700 | 2097754180 | 7060 | 7060 | 7100 | 7060 | 544 |
| 515 | 20240405 | 105600 | 2093910200 | 7080 | 7060 | 7080 | 7060 | 868 |
| 516 | 20240405 | 105500 | 2087774040 | 7060 | 7060 | 7060 | 7060 | 186 |
| 517 | 20240405 | 105400 | 2086460880 | 7060 | 7040 | 7060 | 7040 | 128 |
| 518 | 20240405 | 105300 | 2085557300 | 7040 | 7030 | 7040 | 7030 | 85 |
| 519 | 20240405 | 105200 | 2084959650 | 7030 | 7040 | 7040 | 7030 | 620 |
| 520 | 20240405 | 105100 | 2080595000 | 7040 | 7040 | 7040 | 7040 | 192 |
| 521 | 20240405 | 105000 | 2079243320 | 7040 | 7040 | 7040 | 7040 | 190 |
| 522 | 20240405 | 104900 | 2077905720 | 7020 | 7020 | 7020 | 7020 | 94 |
| 523 | 20240405 | 104800 | 2077245840 | 7020 | 7020 | 7020 | 7020 | 50 |
| 524 | 20240405 | 104700 | 2076894840 | 7020 | 7050 | 7070 | 7020 | 433 |
| 525 | 20240405 | 104600 | 2073848020 | 7050 | 7050 | 7050 | 7050 | 1 |
| 526 | 20240405 | 104500 | 2073840970 | 7030 | 7030 | 7030 | 7030 | 29 |
| 527 | 20240405 | 104400 | 2073637100 | 7030 | 6990 | 7030 | 6990 | 385 |
| 528 | 20240405 | 104300 | 2070933050 | 7010 | 6970 | 7010 | 6970 | 2 |
| 529 | 20240405 | 104200 | 2070919070 | 6970 | 6980 | 7010 | 6970 | 956 |
| 530 | 20240405 | 104100 | 2064247200 | 6980 | 7010 | 7010 | 6980 | 4268 |
| 531 | 20240405 | 104000 | 2034379780 | 7020 | 7030 | 7030 | 7020 | 874 |
| 532 | 20240405 | 103900 | 2028242080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 533 | 20240405 | 103800 | 2028242080 | 7030 | 7030 | 7030 | 7010 | 779 |
| 534 | 20240405 | 103700 | 2022773630 | 7040 | 7080 | 7080 | 7040 | 723 |
| 535 | 20240405 | 103600 | 2017681690 | 7080 | 7060 | 7080 | 7040 | 3616 |
| 536 | 20240405 | 103500 | 1992121270 | 7090 | 7070 | 7100 | 7050 | 758 |
| 537 | 20240405 | 103400 | 1986753590 | 7070 | 7080 | 7100 | 7050 | 1843 |
| 538 | 20240405 | 103300 | 1973725740 | 7100 | 7090 | 7100 | 7070 | 867 |
| 539 | 20240405 | 103200 | 1967592590 | 7080 | 7100 | 7110 | 7080 | 77 |
| 540 | 20240405 | 103100 | 1967046480 | 7100 | 7090 | 7120 | 7090 | 4353 |
| 541 | 20240405 | 103000 | 1936145240 | 7070 | 7060 | 7070 | 7060 | 318 |
| 542 | 20240405 | 102900 | 1933900120 | 7100 | 7080 | 7100 | 7060 | 3419 |
| 543 | 20240405 | 102800 | 1909647080 | 7090 | 7090 | 7100 | 7090 | 2937 |
| 544 | 20240405 | 102700 | 1888818750 | 7080 | 7080 | 7080 | 7050 | 1307 |
| 545 | 20240405 | 102600 | 1879571420 | 7080 | 7030 | 7090 | 7030 | 2579 |
| 546 | 20240405 | 102500 | 1861342790 | 7020 | 7030 | 7040 | 7020 | 946 |
| 547 | 20240405 | 102400 | 1854696030 | 7010 | 7010 | 7010 | 7010 | 50 |
| 548 | 20240405 | 102300 | 1854345530 | 7000 | 7000 | 7000 | 7000 | 1 |
| 549 | 20240405 | 102200 | 1854338530 | 7000 | 7020 | 7020 | 7000 | 2438 |
| 550 | 20240405 | 102100 | 1837245430 | 7020 | 7020 | 7020 | 7020 | 15 |
| 551 | 20240405 | 102000 | 1837140130 | 7020 | 7020 | 7020 | 7020 | 1642 |
| 552 | 20240405 | 101900 | 1825613290 | 7050 | 7050 | 7050 | 7050 | 100 |
| 553 | 20240405 | 101800 | 1824908290 | 7050 | 7010 | 7050 | 7010 | 1376 |
| 554 | 20240405 | 101700 | 1815230520 | 7000 | 7000 | 7000 | 7000 | 1045 |
| 555 | 20240405 | 101600 | 1807915520 | 7000 | 7000 | 7000 | 7000 | 645 |
| 556 | 20240405 | 101500 | 1803400520 | 6980 | 7000 | 7000 | 6980 | 65 |
| 557 | 20240405 | 101400 | 1802945690 | 6980 | 6970 | 7000 | 6970 | 93 |
| 558 | 20240405 | 101300 | 1802295340 | 6970 | 6970 | 6990 | 6970 | 146 |
| 559 | 20240405 | 101200 | 1801277120 | 6970 | 6970 | 6990 | 6970 | 582 |
| 560 | 20240405 | 101100 | 1797220060 | 6970 | 7000 | 7000 | 6970 | 1490 |
| 561 | 20240405 | 101000 | 1786831820 | 6970 | 6970 | 6970 | 6970 | 121 |
| 562 | 20240405 | 100900 | 1785988450 | 6960 | 6960 | 6960 | 6960 | 43 |
| 563 | 20240405 | 100800 | 1785689170 | 6960 | 6960 | 7000 | 6960 | 1615 |
| 564 | 20240405 | 100700 | 1774391200 | 6960 | 6960 | 6960 | 6950 | 94 |
| 565 | 20240405 | 100600 | 1773737660 | 6960 | 6950 | 6980 | 6950 | 28 |
| 566 | 20240405 | 100500 | 1773542480 | 6940 | 6950 | 6980 | 6940 | 1212 |
| 567 | 20240405 | 100400 | 1765126100 | 6940 | 6950 | 6960 | 6940 | 990 |
| 568 | 20240405 | 100300 | 1758249430 | 6950 | 7000 | 7000 | 6950 | 1457 |
| 569 | 20240405 | 100200 | 1748108750 | 7000 | 6990 | 7010 | 6990 | 1580 |
| 570 | 20240405 | 100100 | 1737058660 | 6990 | 6970 | 6990 | 6970 | 83 |
| 571 | 20240405 | 100000 | 1736480130 | 6970 | 6940 | 6970 | 6940 | 751 |
| 572 | 20240405 | 095900 | 1731266360 | 6940 | 6960 | 6970 | 6930 | 3444 |
| 573 | 20240405 | 095800 | 1707359700 | 6950 | 6950 | 7000 | 6950 | 630 |
| 574 | 20240405 | 095700 | 1702981110 | 6950 | 6980 | 6980 | 6950 | 935 |
| 575 | 20240405 | 095600 | 1696473760 | 6980 | 6980 | 6980 | 6980 | 211 |
| 576 | 20240405 | 095500 | 1695000980 | 6980 | 6980 | 6980 | 6980 | 131 |
| 577 | 20240405 | 095400 | 1694086600 | 6980 | 6980 | 6980 | 6980 | 1057 |
| 578 | 20240405 | 095300 | 1686708740 | 6980 | 6940 | 6980 | 6940 | 2061 |
| 579 | 20240405 | 095200 | 1672358880 | 6940 | 6940 | 6950 | 6940 | 757 |
| 580 | 20240405 | 095100 | 1667104970 | 6940 | 6950 | 6960 | 6940 | 1511 |
| 581 | 20240405 | 095000 | 1656606510 | 6960 | 6970 | 6980 | 6950 | 691 |
| 582 | 20240405 | 094900 | 1651800230 | 6950 | 6980 | 7010 | 6950 | 3273 |
| 583 | 20240405 | 094800 | 1628995340 | 6980 | 7010 | 7010 | 6980 | 2026 |
| 584 | 20240405 | 094700 | 1614833960 | 7010 | 7010 | 7010 | 7010 | 154 |
| 585 | 20240405 | 094600 | 1613754420 | 7010 | 7010 | 7040 | 7000 | 1365 |
| 586 | 20240405 | 094500 | 1604190240 | 7010 | 7040 | 7040 | 7010 | 412 |
| 587 | 20240405 | 094400 | 1601299200 | 7000 | 7030 | 7040 | 7000 | 1353 |
| 588 | 20240405 | 094300 | 1591814860 | 7000 | 7080 | 7080 | 6990 | 5105 |
| 589 | 20240405 | 094200 | 1555963820 | 7080 | 7040 | 7080 | 7040 | 417 |
| 590 | 20240405 | 094100 | 1553014450 | 7040 | 7020 | 7090 | 7020 | 2897 |
| 591 | 20240405 | 094000 | 1532535440 | 7060 | 7030 | 7060 | 7020 | 1327 |
| 592 | 20240405 | 093900 | 1523219580 | 7030 | 7040 | 7070 | 7030 | 1247 |
| 593 | 20240405 | 093800 | 1514450200 | 7050 | 7070 | 7070 | 7050 | 1459 |
| 594 | 20240405 | 093700 | 1504141040 | 7070 | 7070 | 7070 | 7070 | 1494 |
| 595 | 20240405 | 093600 | 1493578460 | 7070 | 7100 | 7100 | 7070 | 2439 |
| 596 | 20240405 | 093500 | 1476306880 | 7100 | 7100 | 7110 | 7100 | 2766 |
| 597 | 20240405 | 093400 | 1456668080 | 7110 | 7110 | 7120 | 7100 | 1726 |
| 598 | 20240405 | 093300 | 1444384840 | 7130 | 7140 | 7150 | 7110 | 4883 |
| 599 | 20240405 | 093200 | 1409599520 | 7150 | 7110 | 7150 | 7110 | 3001 |
| 600 | 20240405 | 093100 | 1388199850 | 7090 | 7120 | 7120 | 7060 | 12623 |
| 601 | 20240405 | 093000 | 1298971870 | 7120 | 7100 | 7140 | 7100 | 6351 |
| 602 | 20240405 | 092900 | 1253810190 | 7100 | 7050 | 7100 | 7040 | 10023 |
| 603 | 20240405 | 092800 | 1182850080 | 7050 | 7020 | 7050 | 7020 | 1558 |
| 604 | 20240405 | 092700 | 1171880900 | 7020 | 7010 | 7020 | 7010 | 583 |
| 605 | 20240405 | 092600 | 1167789650 | 7010 | 7030 | 7030 | 7010 | 458 |
| 606 | 20240405 | 092500 | 1164578810 | 7030 | 7020 | 7030 | 6990 | 746 |
| 607 | 20240405 | 092400 | 1159346750 | 7020 | 7000 | 7020 | 6990 | 935 |
| 608 | 20240405 | 092300 | 1152798950 | 7000 | 7000 | 7010 | 7000 | 1446 |
| 609 | 20240405 | 092200 | 1142676790 | 6990 | 6980 | 6990 | 6960 | 1232 |
| 610 | 20240405 | 092100 | 1134085680 | 6980 | 6950 | 6980 | 6950 | 3486 |
| 611 | 20240405 | 092000 | 1109836970 | 6960 | 6940 | 6970 | 6940 | 600 |
| 612 | 20240405 | 091900 | 1105660790 | 6940 | 6950 | 6950 | 6940 | 5246 |
| 613 | 20240405 | 091800 | 1069207660 | 6950 | 6920 | 6950 | 6920 | 1307 |
| 614 | 20240405 | 091700 | 1060151660 | 6930 | 6930 | 6940 | 6920 | 1681 |
| 615 | 20240405 | 091600 | 1048505720 | 6920 | 6970 | 6970 | 6920 | 9633 |
| 616 | 20240405 | 091500 | 981555640 | 6970 | 6990 | 6990 | 6970 | 4676 |
| 617 | 20240405 | 091400 | 948917880 | 6990 | 6990 | 6990 | 6980 | 950 |
| 618 | 20240405 | 091300 | 942279170 | 6990 | 6990 | 7000 | 6980 | 1431 |
| 619 | 20240405 | 091200 | 932275170 | 6990 | 6980 | 7000 | 6980 | 1928 |
| 620 | 20240405 | 091100 | 918800250 | 6980 | 6990 | 6990 | 6970 | 8460 |
| 621 | 20240405 | 091000 | 859681320 | 6990 | 7030 | 7030 | 6990 | 4669 |
| 622 | 20240405 | 090900 | 826987280 | 7010 | 7010 | 7040 | 7010 | 3511 |
| 623 | 20240405 | 090800 | 802356320 | 7040 | 7050 | 7070 | 7020 | 5145 |
| 624 | 20240405 | 090700 | 766122860 | 7050 | 7010 | 7070 | 7010 | 6628 |
| 625 | 20240405 | 090600 | 719430760 | 7010 | 7050 | 7070 | 7010 | 8748 |
| 626 | 20240405 | 090500 | 657797960 | 7060 | 7030 | 7070 | 7020 | 6832 |
| 627 | 20240405 | 090400 | 609609670 | 7040 | 7010 | 7050 | 6990 | 8937 |
| 628 | 20240405 | 090300 | 546957920 | 7010 | 7030 | 7050 | 7000 | 12354 |
| 629 | 20240405 | 090200 | 460282450 | 7030 | 7040 | 7090 | 7030 | 9923 |
| 630 | 20240405 | 090100 | 390262700 | 7040 | 7060 | 7110 | 7030 | 10984 |
| 631 | 20240405 | 090000 | 312834290 | 7040 | 7080 | 7190 | 7040 | 44154 |