29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 16005 |
| 3 | 20240419 | 185500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240419 | 185400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240419 | 185300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240419 | 185200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240419 | 185100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240419 | 185000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240419 | 184900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240419 | 184800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240419 | 184700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240419 | 184600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240419 | 184500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240419 | 184400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240419 | 184300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240419 | 184200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240419 | 184100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240419 | 184000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240419 | 183900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240419 | 183800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240419 | 183700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240419 | 183600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240419 | 183500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240419 | 183400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240419 | 183300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240419 | 183200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240419 | 183100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240419 | 183000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240419 | 182900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240419 | 182800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240419 | 182700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240419 | 182600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 16005 |
| 33 | 20240419 | 182500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240419 | 182400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240419 | 182300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240419 | 182200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240419 | 182100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240419 | 182000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240419 | 181900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240419 | 181800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240419 | 181700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240419 | 181600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240419 | 181500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240419 | 181400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240419 | 181300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240419 | 181200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240419 | 181100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240419 | 181000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240419 | 180900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240419 | 180800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240419 | 180700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240419 | 180600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240419 | 180500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240419 | 180400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240419 | 180300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240419 | 180200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240419 | 180100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240419 | 180000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240419 | 175900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240419 | 175800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240419 | 175700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240419 | 175600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 16005 |
| 63 | 20240419 | 175500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240419 | 175400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240419 | 175300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240419 | 175200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240419 | 175100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240419 | 175000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240419 | 174900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240419 | 174800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240419 | 174700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240419 | 174600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240419 | 174500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240419 | 174400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240419 | 174300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240419 | 174200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240419 | 174100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240419 | 174000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240419 | 173900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240419 | 173800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240419 | 173700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240419 | 173600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240419 | 173500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240419 | 173400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240419 | 173300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240419 | 173200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240419 | 173100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240419 | 173000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240419 | 172900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240419 | 172800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240419 | 172700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240419 | 172600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 16005 |
| 93 | 20240419 | 172500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240419 | 172400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240419 | 172300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240419 | 172200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240419 | 172100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240419 | 172000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240419 | 171900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240419 | 171800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240419 | 171700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240419 | 171600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240419 | 171500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240419 | 171400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240419 | 171300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240419 | 171200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240419 | 171100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240419 | 171000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240419 | 170900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240419 | 170800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240419 | 170700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240419 | 170600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240419 | 170500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240419 | 170400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240419 | 170300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240419 | 170200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240419 | 170100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240419 | 170000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240419 | 165900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240419 | 165800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240419 | 165700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240419 | 165600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 16005 |
| 123 | 20240419 | 165500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240419 | 165400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240419 | 165300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240419 | 165200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240419 | 165100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240419 | 165000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240419 | 164900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240419 | 164800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240419 | 164700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240419 | 164600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240419 | 164500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240419 | 164400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240419 | 164300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240419 | 164200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240419 | 164100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240419 | 164000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240419 | 163900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240419 | 163800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240419 | 163700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240419 | 163600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240419 | 163500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240419 | 163400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240419 | 163300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240419 | 163200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240419 | 163100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240419 | 163000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240419 | 162900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240419 | 162800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240419 | 162700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240419 | 162600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 16005 |
| 153 | 20240419 | 162500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240419 | 162400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240419 | 162300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240419 | 162200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240419 | 162100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240419 | 162000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240419 | 161900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240419 | 161800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240419 | 161700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240419 | 161600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240419 | 161500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240419 | 161400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240419 | 161300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240419 | 161200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240419 | 161100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240419 | 161000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240419 | 160900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240419 | 160800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240419 | 160700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240419 | 160600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240419 | 160500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240419 | 160400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240419 | 160300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240419 | 160200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240419 | 160100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240419 | 160000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240419 | 155900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240419 | 155800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240419 | 155700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240419 | 155600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 16005 |
| 183 | 20240419 | 155500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240419 | 155400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240419 | 155300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240419 | 155200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240419 | 155100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240419 | 155000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240419 | 154900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240419 | 154800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240419 | 154700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240419 | 154600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240419 | 154500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240419 | 154400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240419 | 154300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240419 | 154200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240419 | 154100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240419 | 154000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20240419 | 153900 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20240419 | 153800 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20240419 | 153700 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20240419 | 153600 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20240419 | 153500 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20240419 | 153400 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20240419 | 153300 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20240419 | 153200 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20240419 | 153100 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20240419 | 153000 | 2229055330 | 6850 | 6850 | 6850 | 6850 | 16005 |
| 209 | 20240419 | 152900 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 210 | 20240419 | 152800 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 211 | 20240419 | 152700 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 212 | 20240419 | 152600 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 213 | 20240419 | 152500 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 214 | 20240419 | 152400 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 215 | 20240419 | 152300 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 216 | 20240419 | 152200 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 217 | 20240419 | 152100 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 218 | 20240419 | 152000 | 2119421080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20240419 | 151900 | 2119421080 | 6880 | 6880 | 6880 | 6870 | 1266 |
| 220 | 20240419 | 151800 | 2110720500 | 6870 | 6870 | 6880 | 6870 | 444 |
| 221 | 20240419 | 151700 | 2107669440 | 6870 | 6880 | 6880 | 6870 | 284 |
| 222 | 20240419 | 151600 | 2105716840 | 6880 | 6890 | 6890 | 6860 | 29 |
| 223 | 20240419 | 151500 | 2105517640 | 6890 | 6860 | 6890 | 6860 | 119 |
| 224 | 20240419 | 151400 | 2104699650 | 6860 | 6880 | 6890 | 6860 | 57 |
| 225 | 20240419 | 151300 | 2104307500 | 6860 | 6890 | 6900 | 6860 | 41 |
| 226 | 20240419 | 151200 | 2104025010 | 6890 | 6880 | 6890 | 6850 | 617 |
| 227 | 20240419 | 151100 | 2099788690 | 6860 | 6880 | 6880 | 6860 | 1365 |
| 228 | 20240419 | 151000 | 2090422580 | 6870 | 6860 | 6880 | 6860 | 258 |
| 229 | 20240419 | 150900 | 2088651290 | 6860 | 6880 | 6880 | 6860 | 5126 |
| 230 | 20240419 | 150800 | 2053448720 | 6890 | 6890 | 6900 | 6880 | 588 |
| 231 | 20240419 | 150700 | 2049398790 | 6890 | 6900 | 6900 | 6890 | 5 |
| 232 | 20240419 | 150600 | 2049364310 | 6890 | 6890 | 6900 | 6890 | 139 |
| 233 | 20240419 | 150500 | 2048405540 | 6890 | 6890 | 6900 | 6880 | 1599 |
| 234 | 20240419 | 150400 | 2037380860 | 6890 | 6890 | 6890 | 6890 | 1 |
| 235 | 20240419 | 150300 | 2037373970 | 6880 | 6880 | 6890 | 6880 | 310 |
| 236 | 20240419 | 150200 | 2035239760 | 6890 | 6880 | 6890 | 6880 | 244 |
| 237 | 20240419 | 150100 | 2033561010 | 6870 | 6880 | 6880 | 6870 | 2 |
| 238 | 20240419 | 150000 | 2033547260 | 6880 | 6880 | 6880 | 6880 | 226 |
| 239 | 20240419 | 145900 | 2031992380 | 6870 | 6870 | 6870 | 6870 | 309 |
| 240 | 20240419 | 145800 | 2029869550 | 6880 | 6880 | 6880 | 6870 | 608 |
| 241 | 20240419 | 145700 | 2025687730 | 6880 | 6880 | 6880 | 6870 | 425 |
| 242 | 20240419 | 145600 | 2022766740 | 6880 | 6890 | 6890 | 6880 | 585 |
| 243 | 20240419 | 145500 | 2018741930 | 6890 | 6880 | 6890 | 6880 | 203 |
| 244 | 20240419 | 145400 | 2017345270 | 6890 | 6890 | 6890 | 6890 | 30 |
| 245 | 20240419 | 145300 | 2017138570 | 6890 | 6890 | 6890 | 6880 | 208 |
| 246 | 20240419 | 145200 | 2015705460 | 6880 | 6880 | 6890 | 6880 | 895 |
| 247 | 20240419 | 145100 | 2009539510 | 6890 | 6880 | 6890 | 6880 | 118 |
| 248 | 20240419 | 145000 | 2008727560 | 6890 | 6880 | 6890 | 6880 | 980 |
| 249 | 20240419 | 144900 | 2001981960 | 6890 | 6890 | 6890 | 6880 | 327 |
| 250 | 20240419 | 144800 | 1999730120 | 6880 | 6880 | 6890 | 6880 | 2739 |
| 251 | 20240419 | 144700 | 1980885680 | 6880 | 6880 | 6880 | 6870 | 2011 |
| 252 | 20240419 | 144600 | 1967057310 | 6870 | 6880 | 6880 | 6870 | 151 |
| 253 | 20240419 | 144500 | 1966018440 | 6880 | 6870 | 6880 | 6870 | 2 |
| 254 | 20240419 | 144400 | 1966004690 | 6870 | 6880 | 6880 | 6870 | 430 |
| 255 | 20240419 | 144300 | 1963049090 | 6880 | 6880 | 6880 | 6880 | 72 |
| 256 | 20240419 | 144200 | 1962553730 | 6880 | 6870 | 6880 | 6870 | 339 |
| 257 | 20240419 | 144100 | 1960221880 | 6870 | 6870 | 6880 | 6870 | 33 |
| 258 | 20240419 | 144000 | 1959995140 | 6880 | 6880 | 6880 | 6870 | 509 |
| 259 | 20240419 | 143900 | 1956496130 | 6880 | 6870 | 6880 | 6870 | 236 |
| 260 | 20240419 | 143800 | 1954873360 | 6870 | 6870 | 6880 | 6870 | 15 |
| 261 | 20240419 | 143700 | 1954770300 | 6880 | 6880 | 6880 | 6880 | 145 |
| 262 | 20240419 | 143600 | 1953772700 | 6880 | 6870 | 6880 | 6870 | 248 |
| 263 | 20240419 | 143500 | 1952068930 | 6870 | 6870 | 6870 | 6870 | 0 |
| 264 | 20240419 | 143400 | 1952068930 | 6870 | 6870 | 6880 | 6870 | 488 |
| 265 | 20240419 | 143300 | 1948714440 | 6870 | 6880 | 6880 | 6870 | 494 |
| 266 | 20240419 | 143200 | 1945318000 | 6880 | 6870 | 6880 | 6870 | 101 |
| 267 | 20240419 | 143100 | 1944624120 | 6880 | 6880 | 6880 | 6870 | 61 |
| 268 | 20240419 | 143000 | 1944205030 | 6870 | 6870 | 6880 | 6870 | 598 |
| 269 | 20240419 | 142900 | 1940096690 | 6870 | 6870 | 6870 | 6870 | 3 |
| 270 | 20240419 | 142800 | 1940076080 | 6870 | 6870 | 6870 | 6870 | 260 |
| 271 | 20240419 | 142700 | 1938289880 | 6860 | 6860 | 6860 | 6860 | 85 |
| 272 | 20240419 | 142600 | 1937706780 | 6860 | 6870 | 6870 | 6860 | 179 |
| 273 | 20240419 | 142500 | 1936478020 | 6870 | 6870 | 6870 | 6870 | 222 |
| 274 | 20240419 | 142400 | 1934952880 | 6870 | 6870 | 6880 | 6870 | 2221 |
| 275 | 20240419 | 142300 | 1919692070 | 6870 | 6880 | 6880 | 6870 | 80 |
| 276 | 20240419 | 142200 | 1919142170 | 6870 | 6880 | 6880 | 6870 | 24 |
| 277 | 20240419 | 142100 | 1918977150 | 6880 | 6880 | 6880 | 6880 | 1 |
| 278 | 20240419 | 142000 | 1918970270 | 6880 | 6880 | 6880 | 6880 | 413 |
| 279 | 20240419 | 141900 | 1916128830 | 6880 | 6880 | 6880 | 6880 | 736 |
| 280 | 20240419 | 141800 | 1911065150 | 6880 | 6880 | 6880 | 6880 | 425 |
| 281 | 20240419 | 141700 | 1908141150 | 6880 | 6880 | 6880 | 6880 | 213 |
| 282 | 20240419 | 141600 | 1906675710 | 6880 | 6880 | 6880 | 6880 | 0 |
| 283 | 20240419 | 141500 | 1906675710 | 6880 | 6870 | 6880 | 6870 | 370 |
| 284 | 20240419 | 141400 | 1904132110 | 6880 | 6880 | 6880 | 6880 | 3 |
| 285 | 20240419 | 141300 | 1904111470 | 6880 | 6880 | 6880 | 6880 | 13 |
| 286 | 20240419 | 141200 | 1904022030 | 6880 | 6870 | 6880 | 6870 | 65 |
| 287 | 20240419 | 141100 | 1903575180 | 6870 | 6870 | 6880 | 6870 | 390 |
| 288 | 20240419 | 141000 | 1900895580 | 6880 | 6880 | 6880 | 6870 | 130 |
| 289 | 20240419 | 140900 | 1900001880 | 6880 | 6890 | 6890 | 6880 | 596 |
| 290 | 20240419 | 140800 | 1895901390 | 6880 | 6890 | 6890 | 6880 | 56 |
| 291 | 20240419 | 140700 | 1895516090 | 6880 | 6890 | 6890 | 6880 | 102 |
| 292 | 20240419 | 140600 | 1894814320 | 6890 | 6890 | 6890 | 6890 | 111 |
| 293 | 20240419 | 140500 | 1894049530 | 6890 | 6890 | 6890 | 6890 | 1 |
| 294 | 20240419 | 140400 | 1894042640 | 6890 | 6890 | 6890 | 6890 | 1 |
| 295 | 20240419 | 140300 | 1894035750 | 6880 | 6890 | 6890 | 6880 | 13 |
| 296 | 20240419 | 140200 | 1893946280 | 6890 | 6890 | 6890 | 6890 | 160 |
| 297 | 20240419 | 140100 | 1892843880 | 6890 | 6880 | 6890 | 6880 | 514 |
| 298 | 20240419 | 140000 | 1889302560 | 6880 | 6880 | 6880 | 6880 | 254 |
| 299 | 20240419 | 135900 | 1887555040 | 6870 | 6870 | 6870 | 6870 | 290 |
| 300 | 20240419 | 135800 | 1885562740 | 6870 | 6880 | 6880 | 6870 | 226 |
| 301 | 20240419 | 135700 | 1884008190 | 6880 | 6880 | 6880 | 6870 | 279 |
| 302 | 20240419 | 135600 | 1882088770 | 6890 | 6890 | 6890 | 6890 | 70 |
| 303 | 20240419 | 135500 | 1881606470 | 6880 | 6890 | 6890 | 6880 | 632 |
| 304 | 20240419 | 135400 | 1877252580 | 6890 | 6880 | 6890 | 6880 | 132 |
| 305 | 20240419 | 135300 | 1876343600 | 6880 | 6890 | 6890 | 6880 | 1019 |
| 306 | 20240419 | 135200 | 1869332810 | 6890 | 6880 | 6890 | 6880 | 589 |
| 307 | 20240419 | 135100 | 1865280450 | 6880 | 6880 | 6880 | 6880 | 2 |
| 308 | 20240419 | 135000 | 1865266690 | 6880 | 6890 | 6890 | 6880 | 430 |
| 309 | 20240419 | 134900 | 1862308260 | 6880 | 6880 | 6880 | 6880 | 8 |
| 310 | 20240419 | 134800 | 1862253220 | 6890 | 6890 | 6890 | 6890 | 72 |
| 311 | 20240419 | 134700 | 1861757140 | 6890 | 6880 | 6890 | 6880 | 116 |
| 312 | 20240419 | 134600 | 1860958790 | 6880 | 6890 | 6900 | 6880 | 696 |
| 313 | 20240419 | 134500 | 1856169530 | 6910 | 6910 | 6910 | 6910 | 46 |
| 314 | 20240419 | 134400 | 1855851670 | 6890 | 6890 | 6890 | 6890 | 59 |
| 315 | 20240419 | 134300 | 1855445160 | 6890 | 6880 | 6890 | 6870 | 193 |
| 316 | 20240419 | 134200 | 1854117900 | 6880 | 6890 | 6900 | 6880 | 912 |
| 317 | 20240419 | 134100 | 1847831950 | 6890 | 6880 | 6890 | 6880 | 69 |
| 318 | 20240419 | 134000 | 1847357220 | 6880 | 6880 | 6880 | 6870 | 222 |
| 319 | 20240419 | 133900 | 1845831340 | 6880 | 6880 | 6880 | 6880 | 193 |
| 320 | 20240419 | 133800 | 1844503500 | 6890 | 6890 | 6890 | 6890 | 189 |
| 321 | 20240419 | 133700 | 1843201290 | 6880 | 6880 | 6890 | 6880 | 1321 |
| 322 | 20240419 | 133600 | 1834106300 | 6880 | 6890 | 6890 | 6880 | 150 |
| 323 | 20240419 | 133500 | 1833073390 | 6890 | 6890 | 6890 | 6890 | 48 |
| 324 | 20240419 | 133400 | 1832742670 | 6880 | 6880 | 6880 | 6880 | 38 |
| 325 | 20240419 | 133300 | 1832481230 | 6890 | 6880 | 6890 | 6870 | 1736 |
| 326 | 20240419 | 133200 | 1820542730 | 6890 | 6890 | 6890 | 6890 | 0 |
| 327 | 20240419 | 133100 | 1820542730 | 6890 | 6890 | 6890 | 6890 | 494 |
| 328 | 20240419 | 133000 | 1817139070 | 6900 | 6900 | 6900 | 6890 | 109 |
| 329 | 20240419 | 132900 | 1816387060 | 6890 | 6900 | 6900 | 6890 | 420 |
| 330 | 20240419 | 132800 | 1813489260 | 6900 | 6900 | 6900 | 6900 | 521 |
| 331 | 20240419 | 132700 | 1809894360 | 6900 | 6910 | 6910 | 6900 | 7 |
| 332 | 20240419 | 132600 | 1809846020 | 6910 | 6910 | 6910 | 6910 | 133 |
| 333 | 20240419 | 132500 | 1808926990 | 6910 | 6910 | 6910 | 6910 | 16 |
| 334 | 20240419 | 132400 | 1808816430 | 6910 | 6910 | 6910 | 6900 | 153 |
| 335 | 20240419 | 132300 | 1807759990 | 6900 | 6900 | 6900 | 6900 | 0 |
| 336 | 20240419 | 132200 | 1807759990 | 6900 | 6900 | 6900 | 6900 | 121 |
| 337 | 20240419 | 132100 | 1806925090 | 6900 | 6900 | 6900 | 6880 | 1708 |
| 338 | 20240419 | 132000 | 1795160380 | 6900 | 6890 | 6900 | 6890 | 12 |
| 339 | 20240419 | 131900 | 1795077690 | 6900 | 6910 | 6920 | 6900 | 143 |
| 340 | 20240419 | 131800 | 1794088660 | 6910 | 6910 | 6920 | 6900 | 1453 |
| 341 | 20240419 | 131700 | 1784048440 | 6910 | 6900 | 6910 | 6900 | 78 |
| 342 | 20240419 | 131600 | 1783510230 | 6900 | 6900 | 6900 | 6900 | 103 |
| 343 | 20240419 | 131500 | 1782799530 | 6900 | 6890 | 6900 | 6890 | 244 |
| 344 | 20240419 | 131400 | 1781117890 | 6900 | 6910 | 6910 | 6900 | 218 |
| 345 | 20240419 | 131300 | 1779612240 | 6910 | 6910 | 6910 | 6910 | 118 |
| 346 | 20240419 | 131200 | 1778796860 | 6910 | 6900 | 6910 | 6900 | 274 |
| 347 | 20240419 | 131100 | 1776906250 | 6900 | 6900 | 6900 | 6900 | 88 |
| 348 | 20240419 | 131000 | 1776299050 | 6900 | 6900 | 6910 | 6900 | 85 |
| 349 | 20240419 | 130900 | 1775712540 | 6900 | 6900 | 6910 | 6900 | 255 |
| 350 | 20240419 | 130800 | 1773952540 | 6890 | 6900 | 6900 | 6890 | 2212 |
| 351 | 20240419 | 130700 | 1758706750 | 6910 | 6880 | 6910 | 6880 | 3659 |
| 352 | 20240419 | 130600 | 1733456370 | 6900 | 6890 | 6900 | 6880 | 1494 |
| 353 | 20240419 | 130500 | 1723158450 | 6900 | 6900 | 6900 | 6890 | 972 |
| 354 | 20240419 | 130400 | 1716453230 | 6900 | 6890 | 6900 | 6890 | 1937 |
| 355 | 20240419 | 130300 | 1703101780 | 6890 | 6890 | 6890 | 6890 | 9 |
| 356 | 20240419 | 130200 | 1703039770 | 6890 | 6890 | 6890 | 6890 | 73 |
| 357 | 20240419 | 130100 | 1702536800 | 6890 | 6880 | 6890 | 6880 | 1146 |
| 358 | 20240419 | 130000 | 1694648820 | 6880 | 6880 | 6890 | 6880 | 640 |
| 359 | 20240419 | 125900 | 1690244900 | 6890 | 6880 | 6890 | 6880 | 209 |
| 360 | 20240419 | 125800 | 1688805230 | 6890 | 6890 | 6890 | 6890 | 57 |
| 361 | 20240419 | 125700 | 1688412500 | 6890 | 6890 | 6890 | 6890 | 104 |
| 362 | 20240419 | 125600 | 1687695940 | 6880 | 6880 | 6880 | 6880 | 29 |
| 363 | 20240419 | 125500 | 1687496420 | 6890 | 6890 | 6890 | 6890 | 230 |
| 364 | 20240419 | 125400 | 1685911720 | 6890 | 6890 | 6890 | 6880 | 817 |
| 365 | 20240419 | 125300 | 1680283220 | 6880 | 6890 | 6890 | 6880 | 85 |
| 366 | 20240419 | 125200 | 1679697690 | 6880 | 6890 | 6890 | 6880 | 157 |
| 367 | 20240419 | 125100 | 1678617510 | 6890 | 6890 | 6890 | 6890 | 0 |
| 368 | 20240419 | 125000 | 1678617510 | 6890 | 6880 | 6890 | 6880 | 988 |
| 369 | 20240419 | 124900 | 1671818740 | 6880 | 6880 | 6890 | 6880 | 293 |
| 370 | 20240419 | 124800 | 1669802250 | 6880 | 6870 | 6880 | 6870 | 423 |
| 371 | 20240419 | 124700 | 1666893510 | 6860 | 6860 | 6860 | 6860 | 1 |
| 372 | 20240419 | 124600 | 1666886650 | 6870 | 6870 | 6870 | 6870 | 2 |
| 373 | 20240419 | 124500 | 1666872910 | 6850 | 6870 | 6870 | 6850 | 282 |
| 374 | 20240419 | 124400 | 1664938110 | 6840 | 6860 | 6860 | 6840 | 3312 |
| 375 | 20240419 | 124300 | 1642272530 | 6870 | 6870 | 6870 | 6870 | 73 |
| 376 | 20240419 | 124200 | 1641771020 | 6860 | 6860 | 6860 | 6860 | 868 |
| 377 | 20240419 | 124100 | 1635816540 | 6860 | 6860 | 6860 | 6850 | 597 |
| 378 | 20240419 | 124000 | 1631725320 | 6850 | 6860 | 6860 | 6850 | 300 |
| 379 | 20240419 | 123900 | 1629667690 | 6860 | 6870 | 6870 | 6860 | 31 |
| 380 | 20240419 | 123800 | 1629454780 | 6870 | 6850 | 6870 | 6850 | 88 |
| 381 | 20240419 | 123700 | 1628850380 | 6860 | 6860 | 6860 | 6860 | 208 |
| 382 | 20240419 | 123600 | 1627423500 | 6850 | 6850 | 6870 | 6850 | 1415 |
| 383 | 20240419 | 123500 | 1617717540 | 6850 | 6850 | 6850 | 6850 | 1134 |
| 384 | 20240419 | 123400 | 1609949640 | 6850 | 6860 | 6860 | 6850 | 133 |
| 385 | 20240419 | 123300 | 1609037860 | 6860 | 6850 | 6860 | 6850 | 9 |
| 386 | 20240419 | 123200 | 1608976200 | 6850 | 6860 | 6860 | 6850 | 222 |
| 387 | 20240419 | 123100 | 1607454560 | 6850 | 6850 | 6850 | 6850 | 343 |
| 388 | 20240419 | 123000 | 1605105010 | 6860 | 6850 | 6860 | 6850 | 463 |
| 389 | 20240419 | 122900 | 1601933440 | 6850 | 6850 | 6850 | 6850 | 137 |
| 390 | 20240419 | 122800 | 1600994990 | 6850 | 6840 | 6850 | 6840 | 830 |
| 391 | 20240419 | 122700 | 1595317090 | 6840 | 6850 | 6850 | 6840 | 225 |
| 392 | 20240419 | 122600 | 1593775850 | 6860 | 6840 | 6860 | 6840 | 1661 |
| 393 | 20240419 | 122500 | 1582412150 | 6850 | 6850 | 6850 | 6850 | 190 |
| 394 | 20240419 | 122400 | 1581110650 | 6850 | 6840 | 6850 | 6840 | 441 |
| 395 | 20240419 | 122300 | 1578090060 | 6850 | 6850 | 6850 | 6850 | 0 |
| 396 | 20240419 | 122200 | 1578090060 | 6850 | 6850 | 6850 | 6850 | 124 |
| 397 | 20240419 | 122100 | 1577240660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 398 | 20240419 | 122000 | 1577240660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 399 | 20240419 | 121900 | 1577240660 | 6850 | 6850 | 6850 | 6850 | 97 |
| 400 | 20240419 | 121800 | 1576576210 | 6850 | 6850 | 6850 | 6840 | 159 |
| 401 | 20240419 | 121700 | 1575488060 | 6850 | 6850 | 6850 | 6850 | 73 |
| 402 | 20240419 | 121600 | 1574988010 | 6850 | 6850 | 6850 | 6850 | 124 |
| 403 | 20240419 | 121500 | 1574138610 | 6850 | 6850 | 6850 | 6850 | 104 |
| 404 | 20240419 | 121400 | 1573426210 | 6850 | 6850 | 6860 | 6850 | 668 |
| 405 | 20240419 | 121300 | 1568849670 | 6850 | 6850 | 6850 | 6850 | 4 |
| 406 | 20240419 | 121200 | 1568822270 | 6850 | 6850 | 6850 | 6850 | 286 |
| 407 | 20240419 | 121100 | 1566863170 | 6850 | 6850 | 6850 | 6850 | 244 |
| 408 | 20240419 | 121000 | 1565191770 | 6850 | 6850 | 6850 | 6850 | 195 |
| 409 | 20240419 | 120900 | 1563856020 | 6850 | 6850 | 6850 | 6850 | 8 |
| 410 | 20240419 | 120800 | 1563801220 | 6850 | 6840 | 6850 | 6840 | 1022 |
| 411 | 20240419 | 120700 | 1556809720 | 6840 | 6840 | 6840 | 6840 | 443 |
| 412 | 20240419 | 120600 | 1553779600 | 6830 | 6830 | 6830 | 6820 | 1092 |
| 413 | 20240419 | 120500 | 1546321250 | 6820 | 6830 | 6830 | 6820 | 414 |
| 414 | 20240419 | 120400 | 1543497030 | 6830 | 6830 | 6830 | 6830 | 183 |
| 415 | 20240419 | 120300 | 1542247140 | 6830 | 6820 | 6830 | 6820 | 141 |
| 416 | 20240419 | 120200 | 1541284410 | 6830 | 6820 | 6830 | 6820 | 3272 |
| 417 | 20240419 | 120100 | 1518968640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 418 | 20240419 | 120000 | 1518968640 | 6820 | 6810 | 6820 | 6810 | 179 |
| 419 | 20240419 | 115900 | 1517748640 | 6820 | 6820 | 6820 | 6810 | 380 |
| 420 | 20240419 | 115800 | 1515157400 | 6820 | 6820 | 6820 | 6820 | 0 |
| 421 | 20240419 | 115700 | 1515157400 | 6820 | 6810 | 6820 | 6810 | 339 |
| 422 | 20240419 | 115600 | 1512846710 | 6810 | 6810 | 6810 | 6800 | 476 |
| 423 | 20240419 | 115500 | 1509605200 | 6810 | 6810 | 6810 | 6810 | 73 |
| 424 | 20240419 | 115400 | 1509108070 | 6810 | 6810 | 6810 | 6810 | 100 |
| 425 | 20240419 | 115300 | 1508427070 | 6810 | 6810 | 6810 | 6810 | 218 |
| 426 | 20240419 | 115200 | 1506942490 | 6810 | 6810 | 6810 | 6810 | 119 |
| 427 | 20240419 | 115100 | 1506132100 | 6810 | 6810 | 6810 | 6810 | 166 |
| 428 | 20240419 | 115000 | 1505001640 | 6810 | 6810 | 6810 | 6810 | 2 |
| 429 | 20240419 | 114900 | 1504988020 | 6820 | 6810 | 6820 | 6800 | 779 |
| 430 | 20240419 | 114800 | 1499689850 | 6810 | 6810 | 6810 | 6810 | 212 |
| 431 | 20240419 | 114700 | 1498246130 | 6810 | 6810 | 6810 | 6810 | 13 |
| 432 | 20240419 | 114600 | 1498157600 | 6810 | 6810 | 6820 | 6810 | 215 |
| 433 | 20240419 | 114500 | 1496692890 | 6810 | 6810 | 6810 | 6800 | 140 |
| 434 | 20240419 | 114400 | 1495739990 | 6800 | 6810 | 6810 | 6800 | 292 |
| 435 | 20240419 | 114300 | 1493751970 | 6810 | 6810 | 6820 | 6810 | 576 |
| 436 | 20240419 | 114200 | 1489828640 | 6810 | 6810 | 6810 | 6800 | 230 |
| 437 | 20240419 | 114100 | 1488263840 | 6810 | 6810 | 6810 | 6810 | 403 |
| 438 | 20240419 | 114000 | 1485519410 | 6810 | 6820 | 6820 | 6810 | 740 |
| 439 | 20240419 | 113900 | 1480479310 | 6820 | 6820 | 6820 | 6820 | 2 |
| 440 | 20240419 | 113800 | 1480465670 | 6820 | 6810 | 6820 | 6810 | 165 |
| 441 | 20240419 | 113700 | 1479342010 | 6820 | 6810 | 6820 | 6810 | 4 |
| 442 | 20240419 | 113600 | 1479314760 | 6820 | 6820 | 6820 | 6810 | 1262 |
| 443 | 20240419 | 113500 | 1470713920 | 6800 | 6800 | 6800 | 6800 | 186 |
| 444 | 20240419 | 113400 | 1469449120 | 6800 | 6820 | 6820 | 6800 | 136 |
| 445 | 20240419 | 113300 | 1468522850 | 6820 | 6820 | 6820 | 6820 | 0 |
| 446 | 20240419 | 113200 | 1468522850 | 6820 | 6810 | 6820 | 6800 | 184 |
| 447 | 20240419 | 113100 | 1467269970 | 6820 | 6810 | 6820 | 6780 | 3823 |
| 448 | 20240419 | 113000 | 1441306000 | 6810 | 6810 | 6830 | 6810 | 789 |
| 449 | 20240419 | 112900 | 1435932870 | 6820 | 6820 | 6830 | 6820 | 884 |
| 450 | 20240419 | 112800 | 1429903940 | 6830 | 6820 | 6830 | 6820 | 436 |
| 451 | 20240419 | 112700 | 1426930400 | 6820 | 6820 | 6830 | 6820 | 944 |
| 452 | 20240419 | 112600 | 1420492310 | 6820 | 6800 | 6820 | 6800 | 1301 |
| 453 | 20240419 | 112500 | 1411633490 | 6800 | 6810 | 6820 | 6800 | 1410 |
| 454 | 20240419 | 112400 | 1402040440 | 6820 | 6790 | 6820 | 6790 | 1596 |
| 455 | 20240419 | 112300 | 1391172120 | 6790 | 6810 | 6820 | 6780 | 1014 |
| 456 | 20240419 | 112200 | 1384275670 | 6800 | 6810 | 6810 | 6790 | 4581 |
| 457 | 20240419 | 112100 | 1353136690 | 6810 | 6810 | 6810 | 6810 | 704 |
| 458 | 20240419 | 112000 | 1348342450 | 6810 | 6800 | 6810 | 6800 | 935 |
| 459 | 20240419 | 111900 | 1341982580 | 6810 | 6820 | 6820 | 6810 | 3634 |
| 460 | 20240419 | 111800 | 1317227730 | 6820 | 6820 | 6820 | 6820 | 366 |
| 461 | 20240419 | 111700 | 1314731610 | 6820 | 6830 | 6830 | 6820 | 193 |
| 462 | 20240419 | 111600 | 1313413920 | 6830 | 6830 | 6830 | 6830 | 1513 |
| 463 | 20240419 | 111500 | 1303080130 | 6830 | 6840 | 6850 | 6830 | 5488 |
| 464 | 20240419 | 111400 | 1265541250 | 6840 | 6850 | 6850 | 6840 | 560 |
| 465 | 20240419 | 111300 | 1261706110 | 6850 | 6840 | 6850 | 6840 | 229 |
| 466 | 20240419 | 111200 | 1260139490 | 6850 | 6850 | 6850 | 6840 | 1058 |
| 467 | 20240419 | 111100 | 1252892480 | 6840 | 6860 | 6860 | 6840 | 490 |
| 468 | 20240419 | 111000 | 1249539280 | 6860 | 6850 | 6870 | 6850 | 2193 |
| 469 | 20240419 | 110900 | 1234517110 | 6850 | 6850 | 6860 | 6850 | 726 |
| 470 | 20240419 | 110800 | 1229544000 | 6850 | 6860 | 6860 | 6850 | 857 |
| 471 | 20240419 | 110700 | 1223665630 | 6850 | 6850 | 6850 | 6850 | 857 |
| 472 | 20240419 | 110600 | 1217795180 | 6850 | 6870 | 6870 | 6850 | 2586 |
| 473 | 20240419 | 110500 | 1200068740 | 6860 | 6850 | 6860 | 6850 | 3649 |
| 474 | 20240419 | 110400 | 1175052020 | 6850 | 6850 | 6850 | 6850 | 74 |
| 475 | 20240419 | 110300 | 1174545120 | 6850 | 6870 | 6880 | 6850 | 3437 |
| 476 | 20240419 | 110200 | 1150978470 | 6870 | 6870 | 6870 | 6870 | 472 |
| 477 | 20240419 | 110100 | 1147735830 | 6870 | 6870 | 6870 | 6870 | 132 |
| 478 | 20240419 | 110000 | 1146828990 | 6860 | 6860 | 6860 | 6860 | 50 |
| 479 | 20240419 | 105900 | 1146485990 | 6860 | 6860 | 6860 | 6860 | 2026 |
| 480 | 20240419 | 105800 | 1132587630 | 6850 | 6880 | 6880 | 6850 | 2509 |
| 481 | 20240419 | 105700 | 1115362700 | 6880 | 6880 | 6880 | 6880 | 228 |
| 482 | 20240419 | 105600 | 1113794060 | 6890 | 6890 | 6890 | 6880 | 199 |
| 483 | 20240419 | 105500 | 1112423720 | 6890 | 6890 | 6890 | 6880 | 524 |
| 484 | 20240419 | 105400 | 1108818580 | 6890 | 6890 | 6890 | 6880 | 728 |
| 485 | 20240419 | 105300 | 1103809820 | 6880 | 6880 | 6890 | 6880 | 1095 |
| 486 | 20240419 | 105200 | 1096271580 | 6890 | 6890 | 6890 | 6890 | 189 |
| 487 | 20240419 | 105100 | 1094969370 | 6890 | 6890 | 6890 | 6890 | 73 |
| 488 | 20240419 | 105000 | 1094466400 | 6890 | 6880 | 6890 | 6860 | 960 |
| 489 | 20240419 | 104900 | 1087865880 | 6880 | 6870 | 6880 | 6860 | 1020 |
| 490 | 20240419 | 104800 | 1080862950 | 6880 | 6870 | 6880 | 6860 | 934 |
| 491 | 20240419 | 104700 | 1074451730 | 6880 | 6880 | 6880 | 6870 | 217 |
| 492 | 20240419 | 104600 | 1072959470 | 6890 | 6890 | 6890 | 6880 | 17 |
| 493 | 20240419 | 104500 | 1072842360 | 6860 | 6870 | 6870 | 6860 | 4840 |
| 494 | 20240419 | 104400 | 1039599380 | 6880 | 6890 | 6890 | 6880 | 777 |
| 495 | 20240419 | 104300 | 1034252850 | 6890 | 6890 | 6890 | 6890 | 242 |
| 496 | 20240419 | 104200 | 1032585470 | 6900 | 6900 | 6910 | 6900 | 313 |
| 497 | 20240419 | 104100 | 1030424910 | 6900 | 6890 | 6900 | 6890 | 1099 |
| 498 | 20240419 | 104000 | 1022852790 | 6890 | 6890 | 6890 | 6880 | 642 |
| 499 | 20240419 | 103900 | 1018429710 | 6880 | 6880 | 6890 | 6880 | 1428 |
| 500 | 20240419 | 103800 | 1008604300 | 6890 | 6890 | 6890 | 6880 | 148 |
| 501 | 20240419 | 103700 | 1007585990 | 6890 | 6910 | 6910 | 6890 | 5104 |
| 502 | 20240419 | 103600 | 972387870 | 6910 | 6910 | 6910 | 6910 | 79 |
| 503 | 20240419 | 103500 | 971841980 | 6910 | 6910 | 6910 | 6910 | 229 |
| 504 | 20240419 | 103400 | 970259590 | 6910 | 6910 | 6910 | 6910 | 420 |
| 505 | 20240419 | 103300 | 967357390 | 6910 | 6910 | 6910 | 6900 | 655 |
| 506 | 20240419 | 103200 | 962837830 | 6910 | 6920 | 6920 | 6910 | 1935 |
| 507 | 20240419 | 103100 | 949466220 | 6920 | 6930 | 6930 | 6920 | 2 |
| 508 | 20240419 | 103000 | 949452370 | 6920 | 6920 | 6920 | 6910 | 540 |
| 509 | 20240419 | 102900 | 945716370 | 6920 | 6930 | 6930 | 6910 | 695 |
| 510 | 20240419 | 102800 | 940907750 | 6930 | 6930 | 6930 | 6930 | 7364 |
| 511 | 20240419 | 102700 | 889875230 | 6940 | 6920 | 6940 | 6920 | 1285 |
| 512 | 20240419 | 102600 | 880958530 | 6920 | 6930 | 6930 | 6920 | 1962 |
| 513 | 20240419 | 102500 | 867365490 | 6930 | 6920 | 6930 | 6920 | 80 |
| 514 | 20240419 | 102400 | 866811140 | 6930 | 6930 | 6930 | 6930 | 1 |
| 515 | 20240419 | 102300 | 866804210 | 6930 | 6920 | 6930 | 6920 | 35 |
| 516 | 20240419 | 102200 | 866562000 | 6930 | 6940 | 6940 | 6910 | 6738 |
| 517 | 20240419 | 102100 | 819924610 | 6940 | 6940 | 6940 | 6940 | 195 |
| 518 | 20240419 | 102000 | 818571310 | 6950 | 6940 | 6950 | 6930 | 148 |
| 519 | 20240419 | 101900 | 817544190 | 6940 | 6940 | 6950 | 6930 | 382 |
| 520 | 20240419 | 101800 | 814893580 | 6940 | 6940 | 6940 | 6940 | 816 |
| 521 | 20240419 | 101700 | 809230540 | 6940 | 6940 | 6940 | 6940 | 351 |
| 522 | 20240419 | 101600 | 806794600 | 6940 | 6940 | 6940 | 6940 | 249 |
| 523 | 20240419 | 101500 | 805066540 | 6940 | 6930 | 6940 | 6930 | 408 |
| 524 | 20240419 | 101400 | 802237100 | 6940 | 6940 | 6940 | 6940 | 53 |
| 525 | 20240419 | 101300 | 801869280 | 6930 | 6940 | 6940 | 6930 | 405 |
| 526 | 20240419 | 101200 | 799061390 | 6940 | 6940 | 6940 | 6940 | 1352 |
| 527 | 20240419 | 101100 | 789678510 | 6950 | 6940 | 6950 | 6940 | 67 |
| 528 | 20240419 | 101000 | 789213520 | 6940 | 6950 | 6950 | 6940 | 1473 |
| 529 | 20240419 | 100900 | 778976220 | 6950 | 6960 | 6960 | 6950 | 838 |
| 530 | 20240419 | 100800 | 773149740 | 6960 | 6960 | 6960 | 6960 | 525 |
| 531 | 20240419 | 100700 | 769495740 | 6950 | 6950 | 6960 | 6950 | 274 |
| 532 | 20240419 | 100600 | 767591030 | 6950 | 6940 | 6960 | 6940 | 5641 |
| 533 | 20240419 | 100500 | 728401200 | 6940 | 6930 | 6940 | 6930 | 929 |
| 534 | 20240419 | 100400 | 721954440 | 6930 | 6930 | 6940 | 6930 | 819 |
| 535 | 20240419 | 100300 | 716277810 | 6930 | 6940 | 6940 | 6930 | 871 |
| 536 | 20240419 | 100200 | 710233300 | 6930 | 6930 | 6930 | 6920 | 2153 |
| 537 | 20240419 | 100100 | 695313040 | 6930 | 6920 | 6940 | 6920 | 3330 |
| 538 | 20240419 | 100000 | 672218800 | 6920 | 6930 | 6930 | 6920 | 182 |
| 539 | 20240419 | 095900 | 670958300 | 6920 | 6920 | 6920 | 6920 | 762 |
| 540 | 20240419 | 095800 | 665685260 | 6920 | 6920 | 6930 | 6920 | 568 |
| 541 | 20240419 | 095700 | 661754680 | 6920 | 6930 | 6930 | 6910 | 136 |
| 542 | 20240419 | 095600 | 660813960 | 6910 | 6910 | 6910 | 6910 | 0 |
| 543 | 20240419 | 095500 | 660813960 | 6910 | 6930 | 6940 | 6910 | 810 |
| 544 | 20240419 | 095400 | 655201780 | 6940 | 6930 | 6940 | 6930 | 300 |
| 545 | 20240419 | 095300 | 653120680 | 6930 | 6920 | 6930 | 6920 | 518 |
| 546 | 20240419 | 095200 | 649531380 | 6920 | 6920 | 6930 | 6910 | 3432 |
| 547 | 20240419 | 095100 | 625807060 | 6920 | 6930 | 6930 | 6920 | 410 |
| 548 | 20240419 | 095000 | 622968260 | 6930 | 6920 | 6930 | 6910 | 214 |
| 549 | 20240419 | 094900 | 621488520 | 6930 | 6910 | 6930 | 6910 | 978 |
| 550 | 20240419 | 094800 | 614719730 | 6910 | 6900 | 6910 | 6900 | 4736 |
| 551 | 20240419 | 094700 | 582037650 | 6910 | 6910 | 6910 | 6910 | 968 |
| 552 | 20240419 | 094600 | 575348770 | 6910 | 6910 | 6910 | 6910 | 1045 |
| 553 | 20240419 | 094500 | 568127820 | 6920 | 6920 | 6920 | 6910 | 104 |
| 554 | 20240419 | 094400 | 567408700 | 6920 | 6920 | 6920 | 6910 | 1181 |
| 555 | 20240419 | 094300 | 559241850 | 6920 | 6920 | 6930 | 6920 | 389 |
| 556 | 20240419 | 094200 | 556549960 | 6920 | 6920 | 6920 | 6920 | 622 |
| 557 | 20240419 | 094100 | 552245720 | 6920 | 6910 | 6920 | 6910 | 1156 |
| 558 | 20240419 | 094000 | 544251200 | 6910 | 6910 | 6910 | 6910 | 451 |
| 559 | 20240419 | 093900 | 541134790 | 6910 | 6910 | 6910 | 6900 | 275 |
| 560 | 20240419 | 093800 | 539235110 | 6920 | 6920 | 6920 | 6920 | 766 |
| 561 | 20240419 | 093700 | 533934390 | 6920 | 6910 | 6920 | 6910 | 2262 |
| 562 | 20240419 | 093600 | 518281900 | 6910 | 6910 | 6910 | 6900 | 1701 |
| 563 | 20240419 | 093500 | 506528280 | 6910 | 6910 | 6910 | 6900 | 40 |
| 564 | 20240419 | 093400 | 506252220 | 6910 | 6910 | 6910 | 6910 | 26 |
| 565 | 20240419 | 093300 | 506072560 | 6900 | 6910 | 6910 | 6900 | 448 |
| 566 | 20240419 | 093200 | 502977430 | 6900 | 6910 | 6910 | 6900 | 157 |
| 567 | 20240419 | 093100 | 501892610 | 6910 | 6920 | 6920 | 6910 | 293 |
| 568 | 20240419 | 093000 | 499866520 | 6900 | 6900 | 6910 | 6900 | 2746 |
| 569 | 20240419 | 092900 | 480896950 | 6890 | 6870 | 6900 | 6870 | 781 |
| 570 | 20240419 | 092800 | 475515830 | 6870 | 6880 | 6890 | 6870 | 1044 |
| 571 | 20240419 | 092700 | 468335040 | 6870 | 6880 | 6880 | 6860 | 3536 |
| 572 | 20240419 | 092600 | 444043760 | 6880 | 6880 | 6890 | 6880 | 663 |
| 573 | 20240419 | 092500 | 439482300 | 6880 | 6880 | 6880 | 6880 | 589 |
| 574 | 20240419 | 092400 | 435429980 | 6890 | 6880 | 6890 | 6880 | 749 |
| 575 | 20240419 | 092300 | 430276660 | 6880 | 6880 | 6880 | 6870 | 636 |
| 576 | 20240419 | 092200 | 425902990 | 6880 | 6880 | 6880 | 6870 | 1035 |
| 577 | 20240419 | 092100 | 418788250 | 6890 | 6870 | 6890 | 6860 | 1268 |
| 578 | 20240419 | 092000 | 410073260 | 6870 | 6860 | 6870 | 6860 | 63 |
| 579 | 20240419 | 091900 | 409640520 | 6870 | 6870 | 6870 | 6860 | 644 |
| 580 | 20240419 | 091800 | 405216490 | 6870 | 6880 | 6890 | 6860 | 3233 |
| 581 | 20240419 | 091700 | 382999460 | 6890 | 6900 | 6900 | 6890 | 1416 |
| 582 | 20240419 | 091600 | 373237380 | 6910 | 6930 | 6930 | 6900 | 1661 |
| 583 | 20240419 | 091500 | 361729500 | 6940 | 6870 | 6940 | 6860 | 3678 |
| 584 | 20240419 | 091400 | 336374680 | 6860 | 6870 | 6870 | 6860 | 181 |
| 585 | 20240419 | 091300 | 335131860 | 6870 | 6860 | 6870 | 6860 | 350 |
| 586 | 20240419 | 091200 | 332730780 | 6860 | 6840 | 6860 | 6840 | 1342 |
| 587 | 20240419 | 091100 | 323545390 | 6840 | 6850 | 6850 | 6840 | 3219 |
| 588 | 20240419 | 091000 | 301512880 | 6840 | 6850 | 6850 | 6840 | 2805 |
| 589 | 20240419 | 090900 | 282313750 | 6850 | 6840 | 6850 | 6840 | 368 |
| 590 | 20240419 | 090800 | 279796400 | 6840 | 6850 | 6850 | 6840 | 7718 |
| 591 | 20240419 | 090700 | 226938430 | 6850 | 6860 | 6860 | 6850 | 2060 |
| 592 | 20240419 | 090600 | 212824760 | 6860 | 6870 | 6870 | 6850 | 1664 |
| 593 | 20240419 | 090500 | 201409540 | 6870 | 6870 | 6880 | 6860 | 9206 |
| 594 | 20240419 | 090400 | 138162520 | 6860 | 6870 | 6880 | 6860 | 2700 |
| 595 | 20240419 | 090300 | 119611100 | 6880 | 6870 | 6890 | 6870 | 1493 |
| 596 | 20240419 | 090200 | 109341840 | 6860 | 6870 | 6880 | 6850 | 3603 |
| 597 | 20240419 | 090100 | 84618880 | 6870 | 6870 | 6880 | 6860 | 4170 |
| 598 | 20240419 | 090000 | 55990220 | 6870 | 6900 | 6920 | 6870 | 8021 |