29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 4877 |
| 3 | 20240415 | 185500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240415 | 185400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240415 | 185300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240415 | 185200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240415 | 185100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240415 | 185000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240415 | 184900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240415 | 184800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240415 | 184700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240415 | 184600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240415 | 184500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240415 | 184400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240415 | 184300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240415 | 184200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240415 | 184100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240415 | 184000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240415 | 183900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240415 | 183800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240415 | 183700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240415 | 183600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240415 | 183500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240415 | 183400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240415 | 183300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240415 | 183200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240415 | 183100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240415 | 183000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240415 | 182900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240415 | 182800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240415 | 182700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240415 | 182600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 4877 |
| 33 | 20240415 | 182500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240415 | 182400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240415 | 182300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240415 | 182200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240415 | 182100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240415 | 182000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240415 | 181900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240415 | 181800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240415 | 181700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240415 | 181600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240415 | 181500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240415 | 181400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240415 | 181300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240415 | 181200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240415 | 181100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240415 | 181000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240415 | 180900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240415 | 180800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240415 | 180700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240415 | 180600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240415 | 180500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240415 | 180400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240415 | 180300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240415 | 180200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240415 | 180100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240415 | 180000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240415 | 175900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240415 | 175800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240415 | 175700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240415 | 175600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 4877 |
| 63 | 20240415 | 175500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240415 | 175400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240415 | 175300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240415 | 175200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240415 | 175100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240415 | 175000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240415 | 174900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240415 | 174800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240415 | 174700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240415 | 174600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240415 | 174500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240415 | 174400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240415 | 174300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240415 | 174200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240415 | 174100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240415 | 174000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240415 | 173900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240415 | 173800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240415 | 173700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240415 | 173600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240415 | 173500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240415 | 173400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240415 | 173300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240415 | 173200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240415 | 173100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240415 | 173000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240415 | 172900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240415 | 172800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240415 | 172700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240415 | 172600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 4877 |
| 93 | 20240415 | 172500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240415 | 172400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240415 | 172300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240415 | 172200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240415 | 172100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240415 | 172000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240415 | 171900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240415 | 171800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240415 | 171700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240415 | 171600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240415 | 171500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240415 | 171400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240415 | 171300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240415 | 171200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240415 | 171100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240415 | 171000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240415 | 170900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240415 | 170800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240415 | 170700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240415 | 170600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240415 | 170500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240415 | 170400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240415 | 170300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240415 | 170200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240415 | 170100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240415 | 170000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240415 | 165900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240415 | 165800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240415 | 165700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240415 | 165600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 4877 |
| 123 | 20240415 | 165500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240415 | 165400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240415 | 165300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240415 | 165200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240415 | 165100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240415 | 165000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240415 | 164900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240415 | 164800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240415 | 164700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240415 | 164600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240415 | 164500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240415 | 164400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240415 | 164300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240415 | 164200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240415 | 164100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240415 | 164000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240415 | 163900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240415 | 163800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240415 | 163700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240415 | 163600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240415 | 163500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240415 | 163400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240415 | 163300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240415 | 163200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240415 | 163100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240415 | 163000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240415 | 162900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240415 | 162800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240415 | 162700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240415 | 162600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 4877 |
| 153 | 20240415 | 162500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240415 | 162400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240415 | 162300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240415 | 162200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240415 | 162100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240415 | 162000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240415 | 161900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240415 | 161800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240415 | 161700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240415 | 161600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240415 | 161500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240415 | 161400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240415 | 161300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240415 | 161200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240415 | 161100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240415 | 161000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240415 | 160900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240415 | 160800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240415 | 160700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240415 | 160600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240415 | 160500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240415 | 160400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240415 | 160300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240415 | 160200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240415 | 160100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240415 | 160000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240415 | 155900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240415 | 155800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240415 | 155700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240415 | 155600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 4877 |
| 183 | 20240415 | 155500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240415 | 155400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240415 | 155300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240415 | 155200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240415 | 155100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240415 | 155000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240415 | 154900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240415 | 154800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240415 | 154700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240415 | 154600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240415 | 154500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240415 | 154400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240415 | 154300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240415 | 154200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240415 | 154100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240415 | 154000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20240415 | 153900 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20240415 | 153800 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20240415 | 153700 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20240415 | 153600 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20240415 | 153500 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20240415 | 153400 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20240415 | 153300 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20240415 | 153200 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20240415 | 153100 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20240415 | 153000 | 1645492740 | 6850 | 6850 | 6850 | 6850 | 4877 |
| 209 | 20240415 | 152900 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20240415 | 152800 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20240415 | 152700 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20240415 | 152600 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 213 | 20240415 | 152500 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20240415 | 152400 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20240415 | 152300 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20240415 | 152200 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20240415 | 152100 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20240415 | 152000 | 1612085290 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20240415 | 151900 | 1612085290 | 6850 | 6840 | 6850 | 6840 | 300 |
| 220 | 20240415 | 151800 | 1610031800 | 6840 | 6840 | 6850 | 6840 | 923 |
| 221 | 20240415 | 151700 | 1603715050 | 6840 | 6850 | 6850 | 6840 | 279 |
| 222 | 20240415 | 151600 | 1601806630 | 6850 | 6850 | 6850 | 6840 | 1090 |
| 223 | 20240415 | 151500 | 1594349270 | 6850 | 6840 | 6850 | 6840 | 476 |
| 224 | 20240415 | 151400 | 1591092680 | 6850 | 6860 | 6860 | 6850 | 215 |
| 225 | 20240415 | 151300 | 1589619910 | 6860 | 6860 | 6860 | 6850 | 1251 |
| 226 | 20240415 | 151200 | 1581050510 | 6860 | 6860 | 6860 | 6860 | 4 |
| 227 | 20240415 | 151100 | 1581023070 | 6860 | 6870 | 6870 | 6860 | 109 |
| 228 | 20240415 | 151000 | 1580275290 | 6870 | 6870 | 6870 | 6870 | 118 |
| 229 | 20240415 | 150900 | 1579464630 | 6870 | 6860 | 6870 | 6860 | 8 |
| 230 | 20240415 | 150800 | 1579409700 | 6870 | 6870 | 6870 | 6860 | 399 |
| 231 | 20240415 | 150700 | 1576669070 | 6870 | 6860 | 6870 | 6860 | 107 |
| 232 | 20240415 | 150600 | 1575934980 | 6870 | 6870 | 6870 | 6870 | 174 |
| 233 | 20240415 | 150500 | 1574739600 | 6870 | 6860 | 6870 | 6840 | 982 |
| 234 | 20240415 | 150400 | 1568012950 | 6870 | 6880 | 6880 | 6860 | 209 |
| 235 | 20240415 | 150300 | 1566577520 | 6880 | 6880 | 6880 | 6880 | 203 |
| 236 | 20240415 | 150200 | 1565180880 | 6880 | 6860 | 6880 | 6860 | 152 |
| 237 | 20240415 | 150100 | 1564138070 | 6860 | 6860 | 6860 | 6850 | 4619 |
| 238 | 20240415 | 150000 | 1532479130 | 6860 | 6860 | 6860 | 6850 | 167 |
| 239 | 20240415 | 145900 | 1531335090 | 6850 | 6870 | 6870 | 6850 | 6 |
| 240 | 20240415 | 145800 | 1531293900 | 6860 | 6870 | 6870 | 6860 | 255 |
| 241 | 20240415 | 145700 | 1529544560 | 6870 | 6860 | 6870 | 6860 | 54 |
| 242 | 20240415 | 145600 | 1529174030 | 6860 | 6870 | 6870 | 6860 | 98 |
| 243 | 20240415 | 145500 | 1528501520 | 6860 | 6870 | 6870 | 6860 | 56 |
| 244 | 20240415 | 145400 | 1528117320 | 6860 | 6870 | 6870 | 6860 | 922 |
| 245 | 20240415 | 145300 | 1521783680 | 6880 | 6880 | 6880 | 6880 | 53 |
| 246 | 20240415 | 145200 | 1521419040 | 6880 | 6880 | 6880 | 6880 | 4 |
| 247 | 20240415 | 145100 | 1521391520 | 6880 | 6880 | 6880 | 6880 | 4 |
| 248 | 20240415 | 145000 | 1521364000 | 6880 | 6870 | 6880 | 6870 | 56 |
| 249 | 20240415 | 144900 | 1520979220 | 6880 | 6880 | 6880 | 6880 | 5 |
| 250 | 20240415 | 144800 | 1520944820 | 6870 | 6880 | 6880 | 6870 | 54 |
| 251 | 20240415 | 144700 | 1520573800 | 6880 | 6880 | 6880 | 6880 | 11 |
| 252 | 20240415 | 144600 | 1520498120 | 6880 | 6880 | 6880 | 6880 | 128 |
| 253 | 20240415 | 144500 | 1519617480 | 6880 | 6880 | 6880 | 6880 | 4 |
| 254 | 20240415 | 144400 | 1519589960 | 6880 | 6880 | 6880 | 6880 | 60 |
| 255 | 20240415 | 144300 | 1519177160 | 6880 | 6870 | 6880 | 6860 | 2465 |
| 256 | 20240415 | 144200 | 1502258740 | 6870 | 6870 | 6870 | 6870 | 3 |
| 257 | 20240415 | 144100 | 1502238130 | 6860 | 6870 | 6870 | 6850 | 1364 |
| 258 | 20240415 | 144000 | 1492881640 | 6860 | 6870 | 6870 | 6860 | 14 |
| 259 | 20240415 | 143900 | 1492785560 | 6860 | 6870 | 6870 | 6860 | 77 |
| 260 | 20240415 | 143800 | 1492257150 | 6870 | 6870 | 6870 | 6870 | 3 |
| 261 | 20240415 | 143700 | 1492236540 | 6870 | 6870 | 6870 | 6870 | 24 |
| 262 | 20240415 | 143600 | 1492071660 | 6870 | 6870 | 6870 | 6870 | 1010 |
| 263 | 20240415 | 143500 | 1485132960 | 6870 | 6870 | 6870 | 6870 | 11 |
| 264 | 20240415 | 143400 | 1485057390 | 6870 | 6860 | 6870 | 6860 | 84 |
| 265 | 20240415 | 143300 | 1484481030 | 6870 | 6870 | 6870 | 6870 | 4 |
| 266 | 20240415 | 143200 | 1484453550 | 6870 | 6860 | 6870 | 6860 | 104 |
| 267 | 20240415 | 143100 | 1483740070 | 6870 | 6880 | 6880 | 6870 | 1204 |
| 268 | 20240415 | 143000 | 1475468490 | 6880 | 6880 | 6880 | 6880 | 4 |
| 269 | 20240415 | 142900 | 1475440970 | 6880 | 6880 | 6880 | 6880 | 4 |
| 270 | 20240415 | 142800 | 1475413450 | 6880 | 6870 | 6880 | 6870 | 182 |
| 271 | 20240415 | 142700 | 1474162300 | 6880 | 6880 | 6880 | 6880 | 16 |
| 272 | 20240415 | 142600 | 1474052220 | 6880 | 6880 | 6880 | 6880 | 4 |
| 273 | 20240415 | 142500 | 1474024700 | 6870 | 6880 | 6880 | 6870 | 503 |
| 274 | 20240415 | 142400 | 1470569060 | 6880 | 6880 | 6880 | 6880 | 214 |
| 275 | 20240415 | 142300 | 1469096740 | 6870 | 6880 | 6880 | 6870 | 55 |
| 276 | 20240415 | 142200 | 1468718840 | 6870 | 6880 | 6880 | 6870 | 2536 |
| 277 | 20240415 | 142100 | 1451272610 | 6880 | 6880 | 6880 | 6870 | 265 |
| 278 | 20240415 | 142000 | 1449450010 | 6880 | 6880 | 6880 | 6880 | 1151 |
| 279 | 20240415 | 141900 | 1441531130 | 6880 | 6880 | 6880 | 6880 | 4 |
| 280 | 20240415 | 141800 | 1441503610 | 6880 | 6880 | 6880 | 6870 | 40 |
| 281 | 20240415 | 141700 | 1441228440 | 6870 | 6880 | 6880 | 6870 | 9 |
| 282 | 20240415 | 141600 | 1441166570 | 6880 | 6880 | 6880 | 6870 | 66 |
| 283 | 20240415 | 141500 | 1440713090 | 6880 | 6880 | 6880 | 6870 | 2051 |
| 284 | 20240415 | 141400 | 1426602670 | 6880 | 6860 | 6880 | 6860 | 1005 |
| 285 | 20240415 | 141300 | 1419708270 | 6880 | 6880 | 6880 | 6880 | 4 |
| 286 | 20240415 | 141200 | 1419680750 | 6870 | 6880 | 6880 | 6870 | 209 |
| 287 | 20240415 | 141100 | 1418244880 | 6880 | 6880 | 6880 | 6880 | 3 |
| 288 | 20240415 | 141000 | 1418224240 | 6870 | 6870 | 6880 | 6870 | 796 |
| 289 | 20240415 | 140900 | 1412755580 | 6880 | 6880 | 6880 | 6880 | 5 |
| 290 | 20240415 | 140800 | 1412721180 | 6880 | 6870 | 6880 | 6870 | 11 |
| 291 | 20240415 | 140700 | 1412645600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 292 | 20240415 | 140600 | 1412645600 | 6870 | 6870 | 6870 | 6870 | 50 |
| 293 | 20240415 | 140500 | 1412302100 | 6880 | 6880 | 6880 | 6880 | 383 |
| 294 | 20240415 | 140400 | 1409667060 | 6880 | 6880 | 6880 | 6880 | 1 |
| 295 | 20240415 | 140300 | 1409660180 | 6880 | 6880 | 6880 | 6880 | 0 |
| 296 | 20240415 | 140200 | 1409660180 | 6880 | 6880 | 6880 | 6880 | 2 |
| 297 | 20240415 | 140100 | 1409646420 | 6880 | 6880 | 6880 | 6880 | 2 |
| 298 | 20240415 | 140000 | 1409632660 | 6880 | 6880 | 6880 | 6880 | 785 |
| 299 | 20240415 | 135900 | 1404231860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 300 | 20240415 | 135800 | 1404231860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 301 | 20240415 | 135700 | 1404231860 | 6880 | 6880 | 6880 | 6880 | 4 |
| 302 | 20240415 | 135600 | 1404204340 | 6880 | 6880 | 6880 | 6880 | 50 |
| 303 | 20240415 | 135500 | 1403860340 | 6890 | 6880 | 6890 | 6880 | 121 |
| 304 | 20240415 | 135400 | 1403027850 | 6890 | 6890 | 6890 | 6890 | 0 |
| 305 | 20240415 | 135300 | 1403027850 | 6890 | 6890 | 6890 | 6890 | 933 |
| 306 | 20240415 | 135200 | 1396599480 | 6900 | 6900 | 6900 | 6890 | 204 |
| 307 | 20240415 | 135100 | 1395193880 | 6890 | 6890 | 6900 | 6890 | 63 |
| 308 | 20240415 | 135000 | 1394759710 | 6880 | 6880 | 6880 | 6880 | 0 |
| 309 | 20240415 | 134900 | 1394759710 | 6880 | 6900 | 6900 | 6880 | 133 |
| 310 | 20240415 | 134800 | 1393843210 | 6900 | 6880 | 6900 | 6880 | 527 |
| 311 | 20240415 | 134700 | 1390217430 | 6880 | 6890 | 6890 | 6880 | 4969 |
| 312 | 20240415 | 134600 | 1355982130 | 6880 | 6880 | 6880 | 6880 | 50 |
| 313 | 20240415 | 134500 | 1355638130 | 6880 | 6880 | 6880 | 6880 | 509 |
| 314 | 20240415 | 134400 | 1352136210 | 6890 | 6890 | 6890 | 6890 | 0 |
| 315 | 20240415 | 134300 | 1352136210 | 6890 | 6900 | 6900 | 6890 | 50 |
| 316 | 20240415 | 134200 | 1351791510 | 6900 | 6900 | 6900 | 6900 | 1 |
| 317 | 20240415 | 134100 | 1351784610 | 6880 | 6880 | 6880 | 6880 | 53 |
| 318 | 20240415 | 134000 | 1351419970 | 6880 | 6880 | 6880 | 6880 | 0 |
| 319 | 20240415 | 133900 | 1351419970 | 6880 | 6890 | 6890 | 6880 | 260 |
| 320 | 20240415 | 133800 | 1349628670 | 6890 | 6890 | 6890 | 6890 | 250 |
| 321 | 20240415 | 133700 | 1347906170 | 6890 | 6890 | 6890 | 6890 | 0 |
| 322 | 20240415 | 133600 | 1347906170 | 6890 | 6880 | 6890 | 6880 | 13 |
| 323 | 20240415 | 133500 | 1347816720 | 6890 | 6890 | 6890 | 6890 | 200 |
| 324 | 20240415 | 133400 | 1346438720 | 6890 | 6890 | 6890 | 6890 | 0 |
| 325 | 20240415 | 133300 | 1346438720 | 6890 | 6890 | 6890 | 6890 | 700 |
| 326 | 20240415 | 133200 | 1341615720 | 6890 | 6890 | 6890 | 6890 | 6 |
| 327 | 20240415 | 133100 | 1341574380 | 6870 | 6880 | 6880 | 6870 | 608 |
| 328 | 20240415 | 133000 | 1337394010 | 6890 | 6890 | 6890 | 6890 | 2 |
| 329 | 20240415 | 132900 | 1337380230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 330 | 20240415 | 132800 | 1337380230 | 6880 | 6880 | 6880 | 6880 | 438 |
| 331 | 20240415 | 132700 | 1334366790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 332 | 20240415 | 132600 | 1334366790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 333 | 20240415 | 132500 | 1334366790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 334 | 20240415 | 132400 | 1334366790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 335 | 20240415 | 132300 | 1334366790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 336 | 20240415 | 132200 | 1334366790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 337 | 20240415 | 132100 | 1334366790 | 6890 | 6890 | 6890 | 6890 | 9 |
| 338 | 20240415 | 132000 | 1334304780 | 6870 | 6890 | 6890 | 6870 | 173 |
| 339 | 20240415 | 131900 | 1333115450 | 6890 | 6890 | 6890 | 6890 | 290 |
| 340 | 20240415 | 131800 | 1331117350 | 6890 | 6890 | 6890 | 6890 | 145 |
| 341 | 20240415 | 131700 | 1330118300 | 6890 | 6890 | 6890 | 6890 | 2 |
| 342 | 20240415 | 131600 | 1330104520 | 6880 | 6880 | 6880 | 6880 | 214 |
| 343 | 20240415 | 131500 | 1328632200 | 6890 | 6890 | 6890 | 6870 | 402 |
| 344 | 20240415 | 131400 | 1325870420 | 6870 | 6890 | 6890 | 6870 | 101 |
| 345 | 20240415 | 131300 | 1325176530 | 6890 | 6890 | 6890 | 6890 | 16 |
| 346 | 20240415 | 131200 | 1325066290 | 6880 | 6880 | 6880 | 6880 | 1 |
| 347 | 20240415 | 131100 | 1325059410 | 6880 | 6880 | 6880 | 6880 | 1436 |
| 348 | 20240415 | 131000 | 1315179730 | 6890 | 6890 | 6890 | 6890 | 24 |
| 349 | 20240415 | 130900 | 1315014370 | 6890 | 6890 | 6890 | 6880 | 258 |
| 350 | 20240415 | 130800 | 1313237250 | 6880 | 6880 | 6890 | 6880 | 12 |
| 351 | 20240415 | 130700 | 1313154680 | 6880 | 6880 | 6880 | 6880 | 0 |
| 352 | 20240415 | 130600 | 1313154680 | 6880 | 6880 | 6880 | 6880 | 200 |
| 353 | 20240415 | 130500 | 1311778680 | 6880 | 6880 | 6880 | 6880 | 4500 |
| 354 | 20240415 | 130400 | 1280818680 | 6890 | 6890 | 6890 | 6890 | 0 |
| 355 | 20240415 | 130300 | 1280818680 | 6890 | 6890 | 6890 | 6890 | 11 |
| 356 | 20240415 | 130200 | 1280742890 | 6890 | 6890 | 6890 | 6890 | 1 |
| 357 | 20240415 | 130100 | 1280736000 | 6890 | 6890 | 6890 | 6890 | 5 |
| 358 | 20240415 | 130000 | 1280701550 | 6890 | 6880 | 6890 | 6880 | 757 |
| 359 | 20240415 | 125900 | 1275493380 | 6880 | 6880 | 6880 | 6880 | 0 |
| 360 | 20240415 | 125800 | 1275493380 | 6880 | 6880 | 6880 | 6880 | 0 |
| 361 | 20240415 | 125700 | 1275493380 | 6880 | 6880 | 6880 | 6880 | 296 |
| 362 | 20240415 | 125600 | 1273456900 | 6880 | 6880 | 6880 | 6880 | 123 |
| 363 | 20240415 | 125500 | 1272610660 | 6880 | 6880 | 6880 | 6880 | 30 |
| 364 | 20240415 | 125400 | 1272404260 | 6880 | 6880 | 6880 | 6880 | 344 |
| 365 | 20240415 | 125300 | 1270037540 | 6880 | 6890 | 6890 | 6880 | 691 |
| 366 | 20240415 | 125200 | 1265278550 | 6890 | 6890 | 6890 | 6890 | 0 |
| 367 | 20240415 | 125100 | 1265278550 | 6890 | 6890 | 6890 | 6890 | 200 |
| 368 | 20240415 | 125000 | 1263900550 | 6880 | 6880 | 6880 | 6880 | 182 |
| 369 | 20240415 | 124900 | 1262648390 | 6880 | 6880 | 6880 | 6880 | 0 |
| 370 | 20240415 | 124800 | 1262648390 | 6880 | 6880 | 6880 | 6880 | 200 |
| 371 | 20240415 | 124700 | 1261272390 | 6880 | 6880 | 6880 | 6880 | 50 |
| 372 | 20240415 | 124600 | 1260928390 | 6880 | 6880 | 6880 | 6880 | 200 |
| 373 | 20240415 | 124500 | 1259552390 | 6880 | 6880 | 6880 | 6880 | 6 |
| 374 | 20240415 | 124400 | 1259511110 | 6880 | 6880 | 6880 | 6880 | 0 |
| 375 | 20240415 | 124300 | 1259511110 | 6880 | 6880 | 6880 | 6880 | 51 |
| 376 | 20240415 | 124200 | 1259160230 | 6890 | 6890 | 6890 | 6890 | 0 |
| 377 | 20240415 | 124100 | 1259160230 | 6890 | 6890 | 6890 | 6890 | 0 |
| 378 | 20240415 | 124000 | 1259160230 | 6890 | 6890 | 6890 | 6890 | 81 |
| 379 | 20240415 | 123900 | 1258602140 | 6880 | 6880 | 6880 | 6880 | 395 |
| 380 | 20240415 | 123800 | 1255884540 | 6880 | 6880 | 6880 | 6880 | 0 |
| 381 | 20240415 | 123700 | 1255884540 | 6880 | 6880 | 6880 | 6880 | 101 |
| 382 | 20240415 | 123600 | 1255189660 | 6880 | 6890 | 6890 | 6880 | 1622 |
| 383 | 20240415 | 123500 | 1244030270 | 6890 | 6880 | 6890 | 6880 | 1553 |
| 384 | 20240415 | 123400 | 1233330630 | 6880 | 6880 | 6880 | 6880 | 65 |
| 385 | 20240415 | 123300 | 1232883430 | 6890 | 6890 | 6890 | 6880 | 1811 |
| 386 | 20240415 | 123200 | 1220405740 | 6890 | 6890 | 6890 | 6890 | 0 |
| 387 | 20240415 | 123100 | 1220405740 | 6890 | 6890 | 6890 | 6890 | 0 |
| 388 | 20240415 | 123000 | 1220405740 | 6890 | 6880 | 6890 | 6880 | 152 |
| 389 | 20240415 | 122900 | 1219358470 | 6890 | 6890 | 6890 | 6890 | 150 |
| 390 | 20240415 | 122800 | 1218324970 | 6890 | 6890 | 6890 | 6890 | 0 |
| 391 | 20240415 | 122700 | 1218324970 | 6890 | 6890 | 6900 | 6890 | 178 |
| 392 | 20240415 | 122600 | 1217098540 | 6890 | 6890 | 6900 | 6890 | 1111 |
| 393 | 20240415 | 122500 | 1209443520 | 6890 | 6890 | 6890 | 6890 | 402 |
| 394 | 20240415 | 122400 | 1206673740 | 6870 | 6880 | 6880 | 6870 | 50 |
| 395 | 20240415 | 122300 | 1206330180 | 6880 | 6880 | 6880 | 6880 | 4 |
| 396 | 20240415 | 122200 | 1206302660 | 6890 | 6900 | 6900 | 6890 | 203 |
| 397 | 20240415 | 122100 | 1204903980 | 6890 | 6890 | 6890 | 6890 | 60 |
| 398 | 20240415 | 122000 | 1204490580 | 6900 | 6870 | 6900 | 6870 | 81 |
| 399 | 20240415 | 121900 | 1203934080 | 6900 | 6890 | 6900 | 6880 | 255 |
| 400 | 20240415 | 121800 | 1202178540 | 6890 | 6880 | 6890 | 6880 | 104 |
| 401 | 20240415 | 121700 | 1201462990 | 6890 | 6890 | 6910 | 6880 | 145 |
| 402 | 20240415 | 121600 | 1200465340 | 6890 | 6900 | 6920 | 6890 | 638 |
| 403 | 20240415 | 121500 | 1196060740 | 6900 | 6880 | 6900 | 6880 | 1043 |
| 404 | 20240415 | 121400 | 1188866820 | 6880 | 6890 | 6890 | 6880 | 13 |
| 405 | 20240415 | 121300 | 1188777370 | 6880 | 6890 | 6890 | 6870 | 182 |
| 406 | 20240415 | 121200 | 1187523490 | 6890 | 6890 | 6890 | 6890 | 0 |
| 407 | 20240415 | 121100 | 1187523490 | 6890 | 6890 | 6890 | 6890 | 5 |
| 408 | 20240415 | 121000 | 1187489040 | 6890 | 6890 | 6890 | 6890 | 275 |
| 409 | 20240415 | 120900 | 1185594290 | 6860 | 6860 | 6900 | 6860 | 616 |
| 410 | 20240415 | 120800 | 1181360860 | 6860 | 6860 | 6860 | 6860 | 144 |
| 411 | 20240415 | 120700 | 1180373020 | 6860 | 6840 | 6860 | 6840 | 1225 |
| 412 | 20240415 | 120600 | 1171977670 | 6840 | 6840 | 6840 | 6840 | 828 |
| 413 | 20240415 | 120500 | 1166314150 | 6850 | 6850 | 6850 | 6850 | 4 |
| 414 | 20240415 | 120400 | 1166286750 | 6850 | 6850 | 6850 | 6850 | 177 |
| 415 | 20240415 | 120300 | 1165074300 | 6850 | 6850 | 6850 | 6850 | 300 |
| 416 | 20240415 | 120200 | 1163019300 | 6850 | 6850 | 6850 | 6850 | 469 |
| 417 | 20240415 | 120100 | 1159806650 | 6850 | 6850 | 6850 | 6850 | 225 |
| 418 | 20240415 | 120000 | 1158265400 | 6850 | 6840 | 6850 | 6840 | 1094 |
| 419 | 20240415 | 115900 | 1150778430 | 6840 | 6810 | 6840 | 6810 | 1135 |
| 420 | 20240415 | 115800 | 1143027030 | 6810 | 6810 | 6810 | 6810 | 0 |
| 421 | 20240415 | 115700 | 1143027030 | 6810 | 6840 | 6840 | 6810 | 1103 |
| 422 | 20240415 | 115600 | 1135502100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 423 | 20240415 | 115500 | 1135502100 | 6840 | 6830 | 6840 | 6830 | 9 |
| 424 | 20240415 | 115400 | 1135440600 | 6830 | 6840 | 6840 | 6830 | 568 |
| 425 | 20240415 | 115300 | 1131561060 | 6840 | 6830 | 6840 | 6830 | 102 |
| 426 | 20240415 | 115200 | 1130863880 | 6840 | 6830 | 6840 | 6830 | 359 |
| 427 | 20240415 | 115100 | 1128411320 | 6840 | 6840 | 6840 | 6830 | 269 |
| 428 | 20240415 | 115000 | 1126574000 | 6830 | 6840 | 6840 | 6830 | 210 |
| 429 | 20240415 | 114900 | 1125139600 | 6840 | 6840 | 6840 | 6830 | 257 |
| 430 | 20240415 | 114800 | 1123383880 | 6840 | 6830 | 6840 | 6830 | 235 |
| 431 | 20240415 | 114700 | 1121778820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 432 | 20240415 | 114600 | 1121778820 | 6830 | 6830 | 6830 | 6830 | 618 |
| 433 | 20240415 | 114500 | 1117557880 | 6830 | 6830 | 6830 | 6830 | 0 |
| 434 | 20240415 | 114400 | 1117557880 | 6830 | 6840 | 6840 | 6830 | 204 |
| 435 | 20240415 | 114300 | 1116164520 | 6840 | 6840 | 6840 | 6830 | 177 |
| 436 | 20240415 | 114200 | 1114955540 | 6830 | 6830 | 6830 | 6830 | 1363 |
| 437 | 20240415 | 114100 | 1105646250 | 6830 | 6840 | 6840 | 6830 | 458 |
| 438 | 20240415 | 114000 | 1102516110 | 6840 | 6830 | 6840 | 6830 | 92 |
| 439 | 20240415 | 113900 | 1101887610 | 6830 | 6830 | 6830 | 6830 | 530 |
| 440 | 20240415 | 113800 | 1098267710 | 6830 | 6830 | 6830 | 6830 | 502 |
| 441 | 20240415 | 113700 | 1094839050 | 6830 | 6820 | 6830 | 6820 | 111 |
| 442 | 20240415 | 113600 | 1094081020 | 6830 | 6830 | 6830 | 6830 | 201 |
| 443 | 20240415 | 113500 | 1092708190 | 6830 | 6830 | 6830 | 6830 | 101 |
| 444 | 20240415 | 113400 | 1092018360 | 6830 | 6820 | 6830 | 6820 | 457 |
| 445 | 20240415 | 113300 | 1088901610 | 6820 | 6820 | 6820 | 6810 | 2893 |
| 446 | 20240415 | 113200 | 1069191350 | 6830 | 6830 | 6830 | 6830 | 848 |
| 447 | 20240415 | 113100 | 1063399510 | 6840 | 6840 | 6840 | 6840 | 2 |
| 448 | 20240415 | 113000 | 1063385830 | 6820 | 6820 | 6820 | 6820 | 475 |
| 449 | 20240415 | 112900 | 1060146330 | 6820 | 6820 | 6820 | 6820 | 0 |
| 450 | 20240415 | 112800 | 1060146330 | 6820 | 6820 | 6820 | 6820 | 30 |
| 451 | 20240415 | 112700 | 1059941730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 452 | 20240415 | 112600 | 1059941730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 453 | 20240415 | 112500 | 1059941730 | 6820 | 6830 | 6830 | 6820 | 660 |
| 454 | 20240415 | 112400 | 1055438930 | 6840 | 6830 | 6840 | 6830 | 2 |
| 455 | 20240415 | 112300 | 1055425260 | 6830 | 6840 | 6840 | 6830 | 286 |
| 456 | 20240415 | 112200 | 1053471430 | 6840 | 6840 | 6840 | 6840 | 1 |
| 457 | 20240415 | 112100 | 1053464590 | 6820 | 6820 | 6820 | 6820 | 16 |
| 458 | 20240415 | 112000 | 1053355470 | 6820 | 6840 | 6840 | 6820 | 5 |
| 459 | 20240415 | 111900 | 1053321290 | 6840 | 6820 | 6840 | 6820 | 67 |
| 460 | 20240415 | 111800 | 1052864330 | 6820 | 6820 | 6820 | 6820 | 8 |
| 461 | 20240415 | 111700 | 1052809770 | 6820 | 6840 | 6840 | 6820 | 1446 |
| 462 | 20240415 | 111600 | 1042927200 | 6840 | 6840 | 6840 | 6840 | 0 |
| 463 | 20240415 | 111500 | 1042927200 | 6840 | 6840 | 6840 | 6840 | 130 |
| 464 | 20240415 | 111400 | 1042038000 | 6840 | 6840 | 6840 | 6840 | 211 |
| 465 | 20240415 | 111300 | 1040594760 | 6850 | 6840 | 6850 | 6840 | 65 |
| 466 | 20240415 | 111200 | 1040150100 | 6850 | 6830 | 6850 | 6830 | 47 |
| 467 | 20240415 | 111100 | 1039828850 | 6830 | 6830 | 6830 | 6830 | 544 |
| 468 | 20240415 | 111000 | 1036113330 | 6840 | 6840 | 6840 | 6840 | 293 |
| 469 | 20240415 | 110900 | 1034109210 | 6840 | 6840 | 6840 | 6840 | 372 |
| 470 | 20240415 | 110800 | 1031564730 | 6840 | 6840 | 6840 | 6840 | 464 |
| 471 | 20240415 | 110700 | 1028390970 | 6850 | 6830 | 6850 | 6830 | 3106 |
| 472 | 20240415 | 110600 | 1007171800 | 6820 | 6820 | 6820 | 6820 | 1757 |
| 473 | 20240415 | 110500 | 995189060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 474 | 20240415 | 110400 | 995189060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 475 | 20240415 | 110300 | 995189060 | 6820 | 6810 | 6820 | 6810 | 722 |
| 476 | 20240415 | 110200 | 990272140 | 6810 | 6810 | 6810 | 6810 | 1209 |
| 477 | 20240415 | 110100 | 982038850 | 6820 | 6820 | 6820 | 6820 | 140 |
| 478 | 20240415 | 110000 | 981084050 | 6830 | 6820 | 6830 | 6820 | 1533 |
| 479 | 20240415 | 105900 | 970628980 | 6820 | 6820 | 6820 | 6820 | 120 |
| 480 | 20240415 | 105800 | 969810580 | 6830 | 6800 | 6830 | 6800 | 2274 |
| 481 | 20240415 | 105700 | 954312010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 482 | 20240415 | 105600 | 954312010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 483 | 20240415 | 105500 | 954312010 | 6800 | 6800 | 6800 | 6800 | 50 |
| 484 | 20240415 | 105400 | 953972010 | 6810 | 6810 | 6810 | 6800 | 1246 |
| 485 | 20240415 | 105300 | 945488070 | 6810 | 6810 | 6810 | 6810 | 17 |
| 486 | 20240415 | 105200 | 945372300 | 6810 | 6810 | 6810 | 6810 | 1 |
| 487 | 20240415 | 105100 | 945365490 | 6810 | 6810 | 6810 | 6800 | 155 |
| 488 | 20240415 | 105000 | 944311450 | 6810 | 6810 | 6810 | 6810 | 14 |
| 489 | 20240415 | 104900 | 944216110 | 6810 | 6800 | 6810 | 6800 | 3269 |
| 490 | 20240415 | 104800 | 921986390 | 6790 | 6780 | 6790 | 6780 | 508 |
| 491 | 20240415 | 104700 | 918540980 | 6790 | 6790 | 6800 | 6790 | 524 |
| 492 | 20240415 | 104600 | 914982490 | 6790 | 6790 | 6790 | 6790 | 0 |
| 493 | 20240415 | 104500 | 914982490 | 6790 | 6800 | 6800 | 6790 | 132 |
| 494 | 20240415 | 104400 | 914085390 | 6800 | 6800 | 6800 | 6790 | 450 |
| 495 | 20240415 | 104300 | 911026510 | 6800 | 6780 | 6800 | 6720 | 25451 |
| 496 | 20240415 | 104200 | 739342270 | 6800 | 6790 | 6800 | 6780 | 1550 |
| 497 | 20240415 | 104100 | 728821700 | 6800 | 6800 | 6800 | 6790 | 341 |
| 498 | 20240415 | 104000 | 726503020 | 6800 | 6800 | 6800 | 6800 | 110 |
| 499 | 20240415 | 103900 | 725755020 | 6800 | 6800 | 6800 | 6800 | 2166 |
| 500 | 20240415 | 103800 | 711026220 | 6800 | 6790 | 6800 | 6790 | 60 |
| 501 | 20240415 | 103700 | 710618810 | 6790 | 6790 | 6790 | 6790 | 303 |
| 502 | 20240415 | 103600 | 708561440 | 6800 | 6800 | 6800 | 6800 | 2 |
| 503 | 20240415 | 103500 | 708547840 | 6800 | 6790 | 6800 | 6790 | 117 |
| 504 | 20240415 | 103400 | 707752390 | 6790 | 6800 | 6800 | 6790 | 17 |
| 505 | 20240415 | 103300 | 707636950 | 6800 | 6800 | 6800 | 6800 | 109 |
| 506 | 20240415 | 103200 | 706895750 | 6800 | 6790 | 6810 | 6790 | 3199 |
| 507 | 20240415 | 103100 | 685166050 | 6780 | 6790 | 6790 | 6780 | 103 |
| 508 | 20240415 | 103000 | 684467520 | 6790 | 6780 | 6790 | 6780 | 104 |
| 509 | 20240415 | 102900 | 683762380 | 6780 | 6780 | 6780 | 6780 | 733 |
| 510 | 20240415 | 102800 | 678792640 | 6780 | 6770 | 6780 | 6770 | 847 |
| 511 | 20240415 | 102700 | 673053400 | 6770 | 6770 | 6780 | 6770 | 1969 |
| 512 | 20240415 | 102600 | 659717370 | 6770 | 6770 | 6780 | 6760 | 2721 |
| 513 | 20240415 | 102500 | 641294740 | 6770 | 6780 | 6790 | 6760 | 7447 |
| 514 | 20240415 | 102400 | 590865450 | 6780 | 6780 | 6790 | 6780 | 162 |
| 515 | 20240415 | 102300 | 589766540 | 6780 | 6790 | 6790 | 6780 | 635 |
| 516 | 20240415 | 102200 | 585457650 | 6790 | 6790 | 6790 | 6790 | 1005 |
| 517 | 20240415 | 102100 | 578633700 | 6790 | 6790 | 6800 | 6790 | 155 |
| 518 | 20240415 | 102000 | 577581050 | 6790 | 6800 | 6800 | 6790 | 1161 |
| 519 | 20240415 | 101900 | 569696860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 520 | 20240415 | 101800 | 569696860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 521 | 20240415 | 101700 | 569696860 | 6790 | 6800 | 6800 | 6790 | 13 |
| 522 | 20240415 | 101600 | 569608470 | 6790 | 6800 | 6800 | 6790 | 1024 |
| 523 | 20240415 | 101500 | 562645290 | 6800 | 6810 | 6810 | 6800 | 1958 |
| 524 | 20240415 | 101400 | 549312650 | 6810 | 6810 | 6810 | 6810 | 0 |
| 525 | 20240415 | 101300 | 549312650 | 6810 | 6810 | 6810 | 6810 | 0 |
| 526 | 20240415 | 101200 | 549312650 | 6810 | 6820 | 6820 | 6810 | 62 |
| 527 | 20240415 | 101100 | 548890410 | 6820 | 6820 | 6820 | 6820 | 17 |
| 528 | 20240415 | 101000 | 548774470 | 6820 | 6810 | 6820 | 6800 | 24 |
| 529 | 20240415 | 100900 | 548611020 | 6810 | 6810 | 6810 | 6810 | 1 |
| 530 | 20240415 | 100800 | 548604210 | 6810 | 6820 | 6820 | 6810 | 521 |
| 531 | 20240415 | 100700 | 545056150 | 6820 | 6820 | 6820 | 6820 | 5 |
| 532 | 20240415 | 100600 | 545022050 | 6820 | 6810 | 6820 | 6810 | 53 |
| 533 | 20240415 | 100500 | 544661110 | 6810 | 6820 | 6820 | 6810 | 183 |
| 534 | 20240415 | 100400 | 543414860 | 6820 | 6820 | 6820 | 6820 | 100 |
| 535 | 20240415 | 100300 | 542732860 | 6820 | 6810 | 6820 | 6810 | 403 |
| 536 | 20240415 | 100200 | 539988400 | 6820 | 6820 | 6820 | 6820 | 158 |
| 537 | 20240415 | 100100 | 538910840 | 6810 | 6820 | 6820 | 6810 | 526 |
| 538 | 20240415 | 100000 | 535325020 | 6820 | 6820 | 6820 | 6810 | 50 |
| 539 | 20240415 | 095900 | 534984320 | 6820 | 6810 | 6820 | 6810 | 6 |
| 540 | 20240415 | 095800 | 534943450 | 6830 | 6810 | 6830 | 6810 | 324 |
| 541 | 20240415 | 095700 | 532733940 | 6810 | 6820 | 6820 | 6810 | 59 |
| 542 | 20240415 | 095600 | 532332140 | 6820 | 6830 | 6830 | 6820 | 228 |
| 543 | 20240415 | 095500 | 530776900 | 6820 | 6820 | 6820 | 6820 | 643 |
| 544 | 20240415 | 095400 | 526391640 | 6820 | 6820 | 6820 | 6820 | 2 |
| 545 | 20240415 | 095300 | 526378000 | 6820 | 6810 | 6820 | 6810 | 53 |
| 546 | 20240415 | 095200 | 526016640 | 6820 | 6820 | 6820 | 6820 | 62 |
| 547 | 20240415 | 095100 | 525593800 | 6810 | 6810 | 6810 | 6810 | 35 |
| 548 | 20240415 | 095000 | 525355450 | 6830 | 6830 | 6830 | 6830 | 6 |
| 549 | 20240415 | 094900 | 525314470 | 6820 | 6840 | 6840 | 6820 | 978 |
| 550 | 20240415 | 094800 | 518643100 | 6840 | 6840 | 6840 | 6840 | 1 |
| 551 | 20240415 | 094700 | 518636260 | 6840 | 6830 | 6840 | 6830 | 1131 |
| 552 | 20240415 | 094600 | 510911470 | 6830 | 6840 | 6840 | 6830 | 118 |
| 553 | 20240415 | 094500 | 510105500 | 6830 | 6830 | 6830 | 6830 | 101 |
| 554 | 20240415 | 094400 | 509415670 | 6840 | 6820 | 6840 | 6820 | 1920 |
| 555 | 20240415 | 094300 | 496320640 | 6820 | 6810 | 6820 | 6810 | 4303 |
| 556 | 20240415 | 094200 | 467014770 | 6820 | 6820 | 6820 | 6810 | 2166 |
| 557 | 20240415 | 094100 | 452264050 | 6820 | 6820 | 6820 | 6810 | 560 |
| 558 | 20240415 | 094000 | 448445850 | 6820 | 6800 | 6820 | 6800 | 190 |
| 559 | 20240415 | 093900 | 447152240 | 6820 | 6820 | 6820 | 6800 | 86 |
| 560 | 20240415 | 093800 | 446566900 | 6820 | 6810 | 6820 | 6800 | 3318 |
| 561 | 20240415 | 093700 | 423960620 | 6820 | 6800 | 6820 | 6800 | 5378 |
| 562 | 20240415 | 093600 | 387360660 | 6800 | 6800 | 6800 | 6790 | 1221 |
| 563 | 20240415 | 093500 | 379065390 | 6800 | 6800 | 6800 | 6790 | 38 |
| 564 | 20240415 | 093400 | 378807110 | 6800 | 6810 | 6810 | 6790 | 155 |
| 565 | 20240415 | 093300 | 377754410 | 6780 | 6790 | 6810 | 6780 | 3280 |
| 566 | 20240415 | 093200 | 355464820 | 6790 | 6810 | 6810 | 6790 | 2323 |
| 567 | 20240415 | 093100 | 339691120 | 6810 | 6810 | 6820 | 6790 | 888 |
| 568 | 20240415 | 093000 | 333648750 | 6810 | 6840 | 6840 | 6790 | 1124 |
| 569 | 20240415 | 092900 | 325995050 | 6840 | 6850 | 6850 | 6830 | 1132 |
| 570 | 20240415 | 092800 | 318253620 | 6850 | 6840 | 6850 | 6840 | 777 |
| 571 | 20240415 | 092700 | 312933210 | 6840 | 6820 | 6840 | 6820 | 1616 |
| 572 | 20240415 | 092600 | 301908390 | 6810 | 6810 | 6820 | 6810 | 1959 |
| 573 | 20240415 | 092500 | 288557380 | 6810 | 6800 | 6810 | 6800 | 2341 |
| 574 | 20240415 | 092400 | 272634920 | 6800 | 6800 | 6800 | 6790 | 231 |
| 575 | 20240415 | 092300 | 271065620 | 6790 | 6800 | 6800 | 6790 | 259 |
| 576 | 20240415 | 092200 | 269306810 | 6800 | 6790 | 6800 | 6790 | 182 |
| 577 | 20240415 | 092100 | 268070840 | 6790 | 6790 | 6800 | 6790 | 118 |
| 578 | 20240415 | 092000 | 267269480 | 6780 | 6790 | 6800 | 6780 | 587 |
| 579 | 20240415 | 091900 | 263284160 | 6800 | 6800 | 6800 | 6790 | 303 |
| 580 | 20240415 | 091800 | 261224970 | 6800 | 6800 | 6800 | 6790 | 176 |
| 581 | 20240415 | 091700 | 260029360 | 6790 | 6790 | 6790 | 6790 | 272 |
| 582 | 20240415 | 091600 | 258182480 | 6780 | 6790 | 6790 | 6780 | 251 |
| 583 | 20240415 | 091500 | 256478690 | 6790 | 6790 | 6790 | 6780 | 1029 |
| 584 | 20240415 | 091400 | 249493730 | 6790 | 6810 | 6810 | 6790 | 2316 |
| 585 | 20240415 | 091300 | 233747530 | 6800 | 6810 | 6810 | 6800 | 266 |
| 586 | 20240415 | 091200 | 231937690 | 6810 | 6810 | 6810 | 6810 | 770 |
| 587 | 20240415 | 091100 | 226693990 | 6810 | 6810 | 6820 | 6800 | 1177 |
| 588 | 20240415 | 091000 | 218680020 | 6810 | 6780 | 6810 | 6780 | 2127 |
| 589 | 20240415 | 090900 | 204230850 | 6780 | 6770 | 6780 | 6750 | 6491 |
| 590 | 20240415 | 090800 | 160408770 | 6770 | 6790 | 6790 | 6770 | 436 |
| 591 | 20240415 | 090700 | 157451780 | 6790 | 6740 | 6790 | 6740 | 5759 |
| 592 | 20240415 | 090600 | 118491080 | 6740 | 6740 | 6740 | 6740 | 393 |
| 593 | 20240415 | 090500 | 115842260 | 6740 | 6740 | 6760 | 6740 | 1118 |
| 594 | 20240415 | 090400 | 108303920 | 6750 | 6770 | 6770 | 6740 | 2943 |
| 595 | 20240415 | 090300 | 88433630 | 6770 | 6770 | 6770 | 6750 | 3556 |
| 596 | 20240415 | 090200 | 64401380 | 6770 | 6790 | 6790 | 6770 | 2865 |
| 597 | 20240415 | 090100 | 44975650 | 6790 | 6830 | 6830 | 6790 | 3701 |
| 598 | 20240415 | 090000 | 19793180 | 6830 | 6820 | 6830 | 6820 | 2902 |