31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 193600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 3 | 20240419 | 193500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20240419 | 193400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20240419 | 193300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20240419 | 193200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20240419 | 193100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20240419 | 193000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20240419 | 192900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20240419 | 192800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20240419 | 192700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20240419 | 192600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20240419 | 192500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20240419 | 192400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20240419 | 192300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20240419 | 192200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20240419 | 192100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20240419 | 192000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20240419 | 191900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20240419 | 191800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20240419 | 191700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20240419 | 191600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20240419 | 191500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20240419 | 191400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20240419 | 191300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20240419 | 191200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20240419 | 191100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20240419 | 191000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20240419 | 190900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20240419 | 190800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20240419 | 190700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20240419 | 190600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 33 | 20240419 | 190500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20240419 | 190400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20240419 | 190300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20240419 | 190200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20240419 | 190100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20240419 | 190000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20240419 | 185900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20240419 | 185800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20240419 | 185700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20240419 | 185600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20240419 | 185500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20240419 | 185400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20240419 | 185300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20240419 | 185200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20240419 | 185100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20240419 | 185000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20240419 | 184900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20240419 | 184800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20240419 | 184700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20240419 | 184600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20240419 | 184500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20240419 | 184400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20240419 | 184300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20240419 | 184200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20240419 | 184100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20240419 | 184000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20240419 | 183900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20240419 | 183800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20240419 | 183700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20240419 | 183600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 63 | 20240419 | 183500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20240419 | 183400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20240419 | 183300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20240419 | 183200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20240419 | 183100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20240419 | 183000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20240419 | 182900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20240419 | 182800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20240419 | 182700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20240419 | 182600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20240419 | 182500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20240419 | 182400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20240419 | 182300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20240419 | 182200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20240419 | 182100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20240419 | 182000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20240419 | 181900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20240419 | 181800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20240419 | 181700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20240419 | 181600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20240419 | 181500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20240419 | 181400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20240419 | 181300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20240419 | 181200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20240419 | 181100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20240419 | 181000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20240419 | 180900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20240419 | 180800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20240419 | 180700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20240419 | 180600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 93 | 20240419 | 180500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20240419 | 180400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20240419 | 180300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20240419 | 180200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20240419 | 180100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20240419 | 180000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20240419 | 175900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20240419 | 175800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20240419 | 175700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20240419 | 175600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20240419 | 175500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20240419 | 175400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20240419 | 175300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20240419 | 175200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20240419 | 175100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20240419 | 175000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20240419 | 174900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20240419 | 174800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20240419 | 174700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20240419 | 174600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20240419 | 174500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20240419 | 174400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20240419 | 174300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20240419 | 174200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20240419 | 174100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20240419 | 174000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20240419 | 173900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20240419 | 173800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20240419 | 173700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20240419 | 173600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 123 | 20240419 | 173500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20240419 | 173400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20240419 | 173300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20240419 | 173200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20240419 | 173100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20240419 | 173000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20240419 | 172900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20240419 | 172800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20240419 | 172700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20240419 | 172600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20240419 | 172500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20240419 | 172400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20240419 | 172300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20240419 | 172200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20240419 | 172100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20240419 | 172000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20240419 | 171900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20240419 | 171800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20240419 | 171700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20240419 | 171600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20240419 | 171500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20240419 | 171400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20240419 | 171300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20240419 | 171200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20240419 | 171100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20240419 | 171000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20240419 | 170900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20240419 | 170800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20240419 | 170700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20240419 | 170600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 153 | 20240419 | 170500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20240419 | 170400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20240419 | 170300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20240419 | 170200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20240419 | 170100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20240419 | 170000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20240419 | 165900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20240419 | 165800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20240419 | 165700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20240419 | 165600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20240419 | 165500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20240419 | 165400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20240419 | 165300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20240419 | 165200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20240419 | 165100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20240419 | 165000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20240419 | 164900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20240419 | 164800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20240419 | 164700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20240419 | 164600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20240419 | 164500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20240419 | 164400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20240419 | 164300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20240419 | 164200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20240419 | 164100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20240419 | 164000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20240419 | 163900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20240419 | 163800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20240419 | 163700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20240419 | 163600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 183 | 20240419 | 163500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20240419 | 163400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20240419 | 163300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20240419 | 163200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20240419 | 163100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20240419 | 163000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20240419 | 162900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20240419 | 162800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20240419 | 162700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20240419 | 162600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20240419 | 162500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20240419 | 162400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20240419 | 162300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20240419 | 162200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20240419 | 162100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20240419 | 162000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20240419 | 161900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20240419 | 161800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20240419 | 161700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20240419 | 161600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20240419 | 161500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20240419 | 161400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20240419 | 161300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20240419 | 161200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20240419 | 161100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20240419 | 161000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20240419 | 160900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 210 | 20240419 | 160800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 211 | 20240419 | 160700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 212 | 20240419 | 160600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 213 | 20240419 | 160500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 214 | 20240419 | 160400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20240419 | 160300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 216 | 20240419 | 160200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 217 | 20240419 | 160100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 218 | 20240419 | 160000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 219 | 20240419 | 155900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 220 | 20240419 | 155800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 221 | 20240419 | 155700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 222 | 20240419 | 155600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20240419 | 155500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20240419 | 155400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20240419 | 155300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 226 | 20240419 | 155200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20240419 | 155100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 228 | 20240419 | 155000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 229 | 20240419 | 154900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 230 | 20240419 | 154800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 231 | 20240419 | 154700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 232 | 20240419 | 154600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 233 | 20240419 | 154500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 234 | 20240419 | 154400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 235 | 20240419 | 154300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 236 | 20240419 | 154200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 237 | 20240419 | 154100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 238 | 20240419 | 154000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 239 | 20240419 | 153900 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 240 | 20240419 | 153800 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 241 | 20240419 | 153700 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 242 | 20240419 | 153600 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 243 | 20240419 | 153500 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 244 | 20240419 | 153400 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 245 | 20240419 | 153300 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 246 | 20240419 | 153200 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 247 | 20240419 | 153100 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 0 |
| 248 | 20240419 | 153000 | 1320725515 | 2435 | 2435 | 2435 | 2435 | 6878 |
| 249 | 20240419 | 152900 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 250 | 20240419 | 152800 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 251 | 20240419 | 152700 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 252 | 20240419 | 152600 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 253 | 20240419 | 152500 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 254 | 20240419 | 152400 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 255 | 20240419 | 152300 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 256 | 20240419 | 152200 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 257 | 20240419 | 152100 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 258 | 20240419 | 152000 | 1303977585 | 2430 | 2430 | 2430 | 2430 | 0 |
| 259 | 20240419 | 151900 | 1303977585 | 2430 | 2425 | 2430 | 2425 | 72 |
| 260 | 20240419 | 151800 | 1303802975 | 2425 | 2435 | 2435 | 2425 | 290 |
| 261 | 20240419 | 151700 | 1303099555 | 2435 | 2430 | 2435 | 2425 | 909 |
| 262 | 20240419 | 151600 | 1300890555 | 2425 | 2415 | 2425 | 2415 | 6104 |
| 263 | 20240419 | 151500 | 1286113500 | 2415 | 2415 | 2415 | 2415 | 1288 |
| 264 | 20240419 | 151400 | 1283002980 | 2415 | 2415 | 2415 | 2415 | 195 |
| 265 | 20240419 | 151300 | 1282532055 | 2415 | 2420 | 2420 | 2415 | 30 |
| 266 | 20240419 | 151200 | 1282459505 | 2420 | 2415 | 2420 | 2415 | 1103 |
| 267 | 20240419 | 151100 | 1279795500 | 2415 | 2420 | 2420 | 2415 | 693 |
| 268 | 20240419 | 151000 | 1278121380 | 2420 | 2420 | 2420 | 2420 | 3370 |
| 269 | 20240419 | 150900 | 1269965980 | 2420 | 2425 | 2425 | 2420 | 508 |
| 270 | 20240419 | 150800 | 1268735830 | 2425 | 2425 | 2425 | 2425 | 0 |
| 271 | 20240419 | 150700 | 1268735830 | 2425 | 2425 | 2425 | 2425 | 1 |
| 272 | 20240419 | 150600 | 1268733405 | 2420 | 2420 | 2420 | 2420 | 449 |
| 273 | 20240419 | 150500 | 1267646825 | 2420 | 2420 | 2420 | 2420 | 111 |
| 274 | 20240419 | 150400 | 1267378205 | 2420 | 2425 | 2425 | 2420 | 622 |
| 275 | 20240419 | 150300 | 1265872945 | 2425 | 2425 | 2425 | 2425 | 1 |
| 276 | 20240419 | 150200 | 1265870520 | 2420 | 2420 | 2420 | 2420 | 300 |
| 277 | 20240419 | 150100 | 1265144520 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 278 | 20240419 | 150000 | 1262719520 | 2425 | 2420 | 2425 | 2420 | 141 |
| 279 | 20240419 | 145900 | 1262378295 | 2420 | 2420 | 2420 | 2420 | 531 |
| 280 | 20240419 | 145800 | 1261093275 | 2410 | 2410 | 2410 | 2410 | 0 |
| 281 | 20240419 | 145700 | 1261093275 | 2410 | 2410 | 2410 | 2410 | 0 |
| 282 | 20240419 | 145600 | 1261093275 | 2410 | 2410 | 2410 | 2410 | 0 |
| 283 | 20240419 | 145500 | 1261093275 | 2410 | 2415 | 2415 | 2410 | 6182 |
| 284 | 20240419 | 145400 | 1246189305 | 2415 | 2415 | 2415 | 2415 | 10 |
| 285 | 20240419 | 145300 | 1246165155 | 2415 | 2420 | 2420 | 2415 | 2547 |
| 286 | 20240419 | 145200 | 1240012110 | 2425 | 2425 | 2425 | 2425 | 390 |
| 287 | 20240419 | 145100 | 1239066360 | 2420 | 2420 | 2420 | 2420 | 1314 |
| 288 | 20240419 | 145000 | 1235886480 | 2425 | 2415 | 2425 | 2415 | 401 |
| 289 | 20240419 | 144900 | 1234915065 | 2415 | 2415 | 2415 | 2415 | 0 |
| 290 | 20240419 | 144800 | 1234915065 | 2415 | 2420 | 2420 | 2415 | 925 |
| 291 | 20240419 | 144700 | 1232680510 | 2420 | 2415 | 2420 | 2415 | 4027 |
| 292 | 20240419 | 144600 | 1222942575 | 2420 | 2420 | 2420 | 2420 | 200 |
| 293 | 20240419 | 144500 | 1222458575 | 2425 | 2425 | 2425 | 2425 | 20 |
| 294 | 20240419 | 144400 | 1222410075 | 2425 | 2415 | 2425 | 2415 | 4422 |
| 295 | 20240419 | 144300 | 1211706835 | 2415 | 2415 | 2415 | 2415 | 414 |
| 296 | 20240419 | 144200 | 1210707025 | 2415 | 2415 | 2415 | 2415 | 0 |
| 297 | 20240419 | 144100 | 1210707025 | 2415 | 2415 | 2415 | 2415 | 201 |
| 298 | 20240419 | 144000 | 1210221610 | 2405 | 2405 | 2405 | 2405 | 2000 |
| 299 | 20240419 | 143900 | 1205411610 | 2405 | 2405 | 2405 | 2405 | 0 |
| 300 | 20240419 | 143800 | 1205411610 | 2405 | 2410 | 2410 | 2405 | 800 |
| 301 | 20240419 | 143700 | 1203487110 | 2405 | 2405 | 2405 | 2405 | 1 |
| 302 | 20240419 | 143600 | 1203484705 | 2410 | 2410 | 2410 | 2410 | 200 |
| 303 | 20240419 | 143500 | 1203002705 | 2405 | 2405 | 2405 | 2405 | 30 |
| 304 | 20240419 | 143400 | 1202930555 | 2405 | 2410 | 2410 | 2405 | 220 |
| 305 | 20240419 | 143300 | 1202400790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 306 | 20240419 | 143200 | 1202400790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 307 | 20240419 | 143100 | 1202400790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 308 | 20240419 | 143000 | 1202400790 | 2405 | 2415 | 2415 | 2405 | 91 |
| 309 | 20240419 | 142900 | 1202181035 | 2405 | 2405 | 2405 | 2405 | 500 |
| 310 | 20240419 | 142800 | 1200978535 | 2405 | 2405 | 2405 | 2405 | 94 |
| 311 | 20240419 | 142700 | 1200752465 | 2410 | 2410 | 2410 | 2410 | 0 |
| 312 | 20240419 | 142600 | 1200752465 | 2410 | 2415 | 2415 | 2410 | 1425 |
| 313 | 20240419 | 142500 | 1197313165 | 2415 | 2415 | 2415 | 2415 | 1 |
| 314 | 20240419 | 142400 | 1197310750 | 2415 | 2420 | 2420 | 2410 | 302 |
| 315 | 20240419 | 142300 | 1196579925 | 2420 | 2420 | 2420 | 2420 | 0 |
| 316 | 20240419 | 142200 | 1196579925 | 2420 | 2410 | 2420 | 2410 | 67 |
| 317 | 20240419 | 142100 | 1196418405 | 2415 | 2415 | 2415 | 2415 | 0 |
| 318 | 20240419 | 142000 | 1196418405 | 2415 | 2415 | 2415 | 2415 | 2 |
| 319 | 20240419 | 141900 | 1196413575 | 2415 | 2415 | 2415 | 2415 | 10 |
| 320 | 20240419 | 141800 | 1196389425 | 2410 | 2405 | 2410 | 2405 | 2461 |
| 321 | 20240419 | 141700 | 1190458525 | 2405 | 2405 | 2405 | 2405 | 239 |
| 322 | 20240419 | 141600 | 1189883730 | 2400 | 2405 | 2405 | 2400 | 4320 |
| 323 | 20240419 | 141500 | 1179509130 | 2410 | 2410 | 2410 | 2410 | 30 |
| 324 | 20240419 | 141400 | 1179436830 | 2410 | 2410 | 2410 | 2410 | 0 |
| 325 | 20240419 | 141300 | 1179436830 | 2410 | 2410 | 2410 | 2410 | 50 |
| 326 | 20240419 | 141200 | 1179316330 | 2415 | 2415 | 2415 | 2415 | 4 |
| 327 | 20240419 | 141100 | 1179306670 | 2410 | 2410 | 2410 | 2410 | 0 |
| 328 | 20240419 | 141000 | 1179306670 | 2410 | 2410 | 2410 | 2410 | 2783 |
| 329 | 20240419 | 140900 | 1172599640 | 2415 | 2415 | 2415 | 2415 | 102 |
| 330 | 20240419 | 140800 | 1172353310 | 2415 | 2415 | 2415 | 2415 | 0 |
| 331 | 20240419 | 140700 | 1172353310 | 2415 | 2415 | 2415 | 2415 | 362 |
| 332 | 20240419 | 140600 | 1171479080 | 2410 | 2410 | 2410 | 2410 | 20 |
| 333 | 20240419 | 140500 | 1171430880 | 2415 | 2415 | 2415 | 2415 | 227 |
| 334 | 20240419 | 140400 | 1170882675 | 2415 | 2415 | 2415 | 2415 | 502 |
| 335 | 20240419 | 140300 | 1169670345 | 2415 | 2415 | 2415 | 2415 | 0 |
| 336 | 20240419 | 140200 | 1169670345 | 2415 | 2415 | 2415 | 2415 | 1980 |
| 337 | 20240419 | 140100 | 1164888645 | 2415 | 2415 | 2415 | 2415 | 43 |
| 338 | 20240419 | 140000 | 1164784800 | 2420 | 2420 | 2420 | 2420 | 218 |
| 339 | 20240419 | 135900 | 1164257240 | 2420 | 2420 | 2420 | 2420 | 500 |
| 340 | 20240419 | 135800 | 1163047240 | 2420 | 2420 | 2420 | 2420 | 0 |
| 341 | 20240419 | 135700 | 1163047240 | 2420 | 2420 | 2420 | 2420 | 100 |
| 342 | 20240419 | 135600 | 1162805240 | 2420 | 2420 | 2420 | 2420 | 421 |
| 343 | 20240419 | 135500 | 1161786420 | 2425 | 2420 | 2425 | 2420 | 143 |
| 344 | 20240419 | 135400 | 1161440215 | 2420 | 2420 | 2420 | 2420 | 0 |
| 345 | 20240419 | 135300 | 1161440215 | 2420 | 2420 | 2420 | 2420 | 166 |
| 346 | 20240419 | 135200 | 1161038495 | 2420 | 2420 | 2420 | 2420 | 245 |
| 347 | 20240419 | 135100 | 1160445595 | 2425 | 2425 | 2425 | 2425 | 16 |
| 348 | 20240419 | 135000 | 1160406795 | 2425 | 2425 | 2425 | 2425 | 0 |
| 349 | 20240419 | 134900 | 1160406795 | 2425 | 2425 | 2425 | 2425 | 1 |
| 350 | 20240419 | 134800 | 1160404370 | 2425 | 2425 | 2425 | 2425 | 102 |
| 351 | 20240419 | 134700 | 1160157020 | 2425 | 2425 | 2425 | 2425 | 500 |
| 352 | 20240419 | 134600 | 1158944520 | 2425 | 2420 | 2425 | 2420 | 101 |
| 353 | 20240419 | 134500 | 1158699600 | 2420 | 2420 | 2420 | 2420 | 0 |
| 354 | 20240419 | 134400 | 1158699600 | 2420 | 2420 | 2420 | 2420 | 620 |
| 355 | 20240419 | 134300 | 1157199200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 356 | 20240419 | 134200 | 1157199200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 357 | 20240419 | 134100 | 1157199200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 358 | 20240419 | 134000 | 1157199200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 359 | 20240419 | 133900 | 1157199200 | 2425 | 2425 | 2425 | 2425 | 20 |
| 360 | 20240419 | 133800 | 1157150700 | 2425 | 2425 | 2425 | 2425 | 6 |
| 361 | 20240419 | 133700 | 1157136150 | 2420 | 2420 | 2420 | 2420 | 109 |
| 362 | 20240419 | 133600 | 1156872370 | 2420 | 2420 | 2420 | 2420 | 41 |
| 363 | 20240419 | 133500 | 1156773150 | 2420 | 2420 | 2420 | 2420 | 143 |
| 364 | 20240419 | 133400 | 1156427090 | 2410 | 2410 | 2410 | 2410 | 0 |
| 365 | 20240419 | 133300 | 1156427090 | 2410 | 2415 | 2415 | 2410 | 105 |
| 366 | 20240419 | 133200 | 1156173995 | 2410 | 2415 | 2415 | 2410 | 3415 |
| 367 | 20240419 | 133100 | 1147943830 | 2405 | 2405 | 2405 | 2405 | 0 |
| 368 | 20240419 | 133000 | 1147943830 | 2405 | 2405 | 2405 | 2405 | 0 |
| 369 | 20240419 | 132900 | 1147943830 | 2405 | 2420 | 2420 | 2405 | 489 |
| 370 | 20240419 | 132800 | 1146762115 | 2405 | 2420 | 2420 | 2405 | 916 |
| 371 | 20240419 | 132700 | 1144547075 | 2420 | 2410 | 2420 | 2405 | 2044 |
| 372 | 20240419 | 132600 | 1139628050 | 2430 | 2410 | 2430 | 2410 | 102 |
| 373 | 20240419 | 132500 | 1139382210 | 2410 | 2420 | 2420 | 2400 | 6718 |
| 374 | 20240419 | 132400 | 1123219400 | 2420 | 2425 | 2425 | 2420 | 525 |
| 375 | 20240419 | 132300 | 1121947955 | 2430 | 2430 | 2430 | 2430 | 0 |
| 376 | 20240419 | 132200 | 1121947955 | 2430 | 2430 | 2430 | 2430 | 900 |
| 377 | 20240419 | 132100 | 1119760955 | 2430 | 2430 | 2430 | 2430 | 0 |
| 378 | 20240419 | 132000 | 1119760955 | 2430 | 2425 | 2430 | 2425 | 2 |
| 379 | 20240419 | 131900 | 1119756100 | 2425 | 2430 | 2430 | 2425 | 8 |
| 380 | 20240419 | 131800 | 1119736665 | 2435 | 2435 | 2435 | 2435 | 15 |
| 381 | 20240419 | 131700 | 1119700140 | 2435 | 2435 | 2435 | 2435 | 0 |
| 382 | 20240419 | 131600 | 1119700140 | 2435 | 2435 | 2435 | 2435 | 100 |
| 383 | 20240419 | 131500 | 1119456640 | 2435 | 2435 | 2435 | 2435 | 300 |
| 384 | 20240419 | 131400 | 1118726140 | 2435 | 2430 | 2435 | 2430 | 10 |
| 385 | 20240419 | 131300 | 1118701835 | 2415 | 2430 | 2430 | 2415 | 410 |
| 386 | 20240419 | 131200 | 1117705685 | 2430 | 2420 | 2430 | 2410 | 609 |
| 387 | 20240419 | 131100 | 1116231925 | 2405 | 2420 | 2420 | 2405 | 1000 |
| 388 | 20240419 | 131000 | 1113825535 | 2430 | 2430 | 2430 | 2430 | 0 |
| 389 | 20240419 | 130900 | 1113825535 | 2430 | 2430 | 2430 | 2430 | 0 |
| 390 | 20240419 | 130800 | 1113825535 | 2430 | 2430 | 2430 | 2430 | 502 |
| 391 | 20240419 | 130700 | 1112605675 | 2435 | 2435 | 2435 | 2435 | 2 |
| 392 | 20240419 | 130600 | 1112600805 | 2435 | 2425 | 2435 | 2425 | 910 |
| 393 | 20240419 | 130500 | 1110389280 | 2430 | 2425 | 2430 | 2425 | 908 |
| 394 | 20240419 | 130400 | 1108186325 | 2425 | 2425 | 2425 | 2425 | 20 |
| 395 | 20240419 | 130300 | 1108137825 | 2420 | 2420 | 2420 | 2420 | 0 |
| 396 | 20240419 | 130200 | 1108137825 | 2420 | 2415 | 2420 | 2415 | 4198 |
| 397 | 20240419 | 130100 | 1097995605 | 2410 | 2410 | 2410 | 2410 | 594 |
| 398 | 20240419 | 130000 | 1096564065 | 2405 | 2405 | 2405 | 2405 | 2 |
| 399 | 20240419 | 125900 | 1096559255 | 2405 | 2410 | 2410 | 2405 | 407 |
| 400 | 20240419 | 125800 | 1095578390 | 2415 | 2415 | 2415 | 2415 | 0 |
| 401 | 20240419 | 125700 | 1095578390 | 2415 | 2415 | 2415 | 2415 | 100 |
| 402 | 20240419 | 125600 | 1095336890 | 2415 | 2415 | 2415 | 2415 | 0 |
| 403 | 20240419 | 125500 | 1095336890 | 2415 | 2415 | 2415 | 2415 | 0 |
| 404 | 20240419 | 125400 | 1095336890 | 2415 | 2415 | 2415 | 2415 | 512 |
| 405 | 20240419 | 125300 | 1094100410 | 2415 | 2420 | 2420 | 2415 | 596 |
| 406 | 20240419 | 125200 | 1092660950 | 2425 | 2425 | 2430 | 2425 | 236 |
| 407 | 20240419 | 125100 | 1092088140 | 2425 | 2425 | 2425 | 2425 | 1015 |
| 408 | 20240419 | 125000 | 1089626765 | 2425 | 2425 | 2425 | 2425 | 1 |
| 409 | 20240419 | 124900 | 1089624340 | 2425 | 2420 | 2425 | 2420 | 466 |
| 410 | 20240419 | 124800 | 1088496595 | 2420 | 2420 | 2420 | 2420 | 515 |
| 411 | 20240419 | 124700 | 1087250295 | 2420 | 2415 | 2420 | 2415 | 237 |
| 412 | 20240419 | 124600 | 1086676955 | 2420 | 2410 | 2420 | 2405 | 676 |
| 413 | 20240419 | 124500 | 1085047845 | 2410 | 2405 | 2410 | 2405 | 525 |
| 414 | 20240419 | 124400 | 1083783460 | 2395 | 2395 | 2395 | 2395 | 0 |
| 415 | 20240419 | 124300 | 1083783460 | 2395 | 2395 | 2395 | 2395 | 22 |
| 416 | 20240419 | 124200 | 1083730770 | 2405 | 2395 | 2405 | 2395 | 205 |
| 417 | 20240419 | 124100 | 1083238745 | 2395 | 2395 | 2395 | 2395 | 20 |
| 418 | 20240419 | 124000 | 1083190845 | 2395 | 2395 | 2395 | 2395 | 0 |
| 419 | 20240419 | 123900 | 1083190845 | 2395 | 2405 | 2405 | 2395 | 1739 |
| 420 | 20240419 | 123800 | 1079025730 | 2405 | 2405 | 2405 | 2405 | 0 |
| 421 | 20240419 | 123700 | 1079025730 | 2405 | 2405 | 2405 | 2405 | 85 |
| 422 | 20240419 | 123600 | 1078821305 | 2405 | 2395 | 2405 | 2390 | 850 |
| 423 | 20240419 | 123500 | 1076786770 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 424 | 20240419 | 123400 | 1074391770 | 2390 | 2390 | 2390 | 2390 | 0 |
| 425 | 20240419 | 123300 | 1074391770 | 2390 | 2390 | 2390 | 2390 | 0 |
| 426 | 20240419 | 123200 | 1074391770 | 2390 | 2390 | 2390 | 2390 | 0 |
| 427 | 20240419 | 123100 | 1074391770 | 2390 | 2390 | 2390 | 2390 | 0 |
| 428 | 20240419 | 123000 | 1074391770 | 2390 | 2400 | 2400 | 2390 | 2000 |
| 429 | 20240419 | 122900 | 1069609520 | 2405 | 2405 | 2405 | 2405 | 5 |
| 430 | 20240419 | 122800 | 1069597495 | 2405 | 2405 | 2405 | 2405 | 8 |
| 431 | 20240419 | 122700 | 1069578255 | 2405 | 2405 | 2405 | 2405 | 9 |
| 432 | 20240419 | 122600 | 1069556610 | 2405 | 2405 | 2405 | 2405 | 518 |
| 433 | 20240419 | 122500 | 1068310820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 434 | 20240419 | 122400 | 1068310820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 435 | 20240419 | 122300 | 1068310820 | 2400 | 2405 | 2405 | 2400 | 382 |
| 436 | 20240419 | 122200 | 1067393980 | 2395 | 2395 | 2395 | 2395 | 650 |
| 437 | 20240419 | 122100 | 1065837230 | 2405 | 2400 | 2405 | 2400 | 1736 |
| 438 | 20240419 | 122000 | 1061670820 | 2400 | 2400 | 2400 | 2400 | 1736 |
| 439 | 20240419 | 121900 | 1057504420 | 2400 | 2390 | 2400 | 2390 | 21 |
| 440 | 20240419 | 121800 | 1057454220 | 2390 | 2390 | 2390 | 2390 | 0 |
| 441 | 20240419 | 121700 | 1057454220 | 2390 | 2390 | 2390 | 2390 | 400 |
| 442 | 20240419 | 121600 | 1056498220 | 2400 | 2400 | 2400 | 2400 | 0 |
| 443 | 20240419 | 121500 | 1056498220 | 2400 | 2400 | 2400 | 2400 | 0 |
| 444 | 20240419 | 121400 | 1056498220 | 2400 | 2400 | 2400 | 2400 | 0 |
| 445 | 20240419 | 121300 | 1056498220 | 2400 | 2400 | 2400 | 2400 | 835 |
| 446 | 20240419 | 121200 | 1054494220 | 2385 | 2390 | 2390 | 2385 | 1400 |
| 447 | 20240419 | 121100 | 1051150220 | 2400 | 2400 | 2400 | 2400 | 84 |
| 448 | 20240419 | 121000 | 1050948620 | 2400 | 2400 | 2400 | 2400 | 12 |
| 449 | 20240419 | 120900 | 1050919820 | 2400 | 2400 | 2400 | 2400 | 550 |
| 450 | 20240419 | 120800 | 1049599820 | 2400 | 2390 | 2400 | 2390 | 9 |
| 451 | 20240419 | 120700 | 1049578230 | 2390 | 2395 | 2395 | 2390 | 4312 |
| 452 | 20240419 | 120600 | 1039268835 | 2390 | 2385 | 2390 | 2385 | 5309 |
| 453 | 20240419 | 120500 | 1026580660 | 2390 | 2390 | 2390 | 2390 | 400 |
| 454 | 20240419 | 120400 | 1025624660 | 2385 | 2385 | 2385 | 2385 | 67 |
| 455 | 20240419 | 120300 | 1025464865 | 2390 | 2390 | 2390 | 2390 | 1 |
| 456 | 20240419 | 120200 | 1025462475 | 2385 | 2385 | 2385 | 2385 | 1 |
| 457 | 20240419 | 120100 | 1025460090 | 2380 | 2385 | 2385 | 2380 | 3695 |
| 458 | 20240419 | 120000 | 1016647765 | 2385 | 2390 | 2390 | 2385 | 3525 |
| 459 | 20240419 | 115900 | 1008237855 | 2385 | 2395 | 2395 | 2385 | 243 |
| 460 | 20240419 | 115800 | 1007657680 | 2385 | 2390 | 2390 | 2385 | 9778 |
| 461 | 20240419 | 115700 | 984307220 | 2390 | 2390 | 2390 | 2390 | 906 |
| 462 | 20240419 | 115600 | 982141880 | 2390 | 2390 | 2395 | 2390 | 409 |
| 463 | 20240419 | 115500 | 981164115 | 2390 | 2390 | 2395 | 2390 | 2321 |
| 464 | 20240419 | 115400 | 975606775 | 2395 | 2395 | 2395 | 2395 | 930 |
| 465 | 20240419 | 115300 | 973379425 | 2395 | 2395 | 2395 | 2395 | 68 |
| 466 | 20240419 | 115200 | 973216565 | 2400 | 2405 | 2405 | 2400 | 102 |
| 467 | 20240419 | 115100 | 972971515 | 2400 | 2405 | 2405 | 2400 | 129 |
| 468 | 20240419 | 115000 | 972661415 | 2400 | 2400 | 2400 | 2390 | 2633 |
| 469 | 20240419 | 114900 | 966345525 | 2395 | 2395 | 2395 | 2395 | 0 |
| 470 | 20240419 | 114800 | 966345525 | 2395 | 2395 | 2395 | 2395 | 20 |
| 471 | 20240419 | 114700 | 966297625 | 2395 | 2390 | 2395 | 2390 | 450 |
| 472 | 20240419 | 114600 | 965221875 | 2390 | 2390 | 2400 | 2390 | 134 |
| 473 | 20240419 | 114500 | 964901575 | 2395 | 2400 | 2400 | 2395 | 489 |
| 474 | 20240419 | 114400 | 963730415 | 2395 | 2395 | 2395 | 2395 | 519 |
| 475 | 20240419 | 114300 | 962487410 | 2405 | 2400 | 2405 | 2400 | 124 |
| 476 | 20240419 | 114200 | 962189690 | 2405 | 2405 | 2405 | 2405 | 162 |
| 477 | 20240419 | 114100 | 961800080 | 2405 | 2400 | 2405 | 2400 | 7186 |
| 478 | 20240419 | 114000 | 944552600 | 2400 | 2390 | 2400 | 2390 | 1002 |
| 479 | 20240419 | 113900 | 942157810 | 2400 | 2400 | 2400 | 2400 | 1 |
| 480 | 20240419 | 113800 | 942155410 | 2390 | 2390 | 2390 | 2390 | 11 |
| 481 | 20240419 | 113700 | 942129120 | 2405 | 2400 | 2405 | 2400 | 3460 |
| 482 | 20240419 | 113600 | 933823235 | 2385 | 2385 | 2385 | 2385 | 520 |
| 483 | 20240419 | 113500 | 932583035 | 2385 | 2385 | 2385 | 2385 | 500 |
| 484 | 20240419 | 113400 | 931390535 | 2385 | 2385 | 2385 | 2385 | 3272 |
| 485 | 20240419 | 113300 | 923586815 | 2390 | 2395 | 2395 | 2390 | 3001 |
| 486 | 20240419 | 113200 | 916408660 | 2395 | 2395 | 2395 | 2395 | 3 |
| 487 | 20240419 | 113100 | 916401475 | 2400 | 2400 | 2400 | 2400 | 0 |
| 488 | 20240419 | 113000 | 916401475 | 2400 | 2395 | 2405 | 2395 | 1201 |
| 489 | 20240419 | 112900 | 913519695 | 2395 | 2400 | 2400 | 2395 | 1365 |
| 490 | 20240419 | 112800 | 910243770 | 2400 | 2395 | 2400 | 2395 | 4824 |
| 491 | 20240419 | 112700 | 898674080 | 2395 | 2395 | 2395 | 2385 | 3475 |
| 492 | 20240419 | 112600 | 890370485 | 2385 | 2385 | 2385 | 2385 | 919 |
| 493 | 20240419 | 112500 | 888178670 | 2385 | 2385 | 2385 | 2385 | 2095 |
| 494 | 20240419 | 112400 | 883182095 | 2395 | 2395 | 2395 | 2395 | 120 |
| 495 | 20240419 | 112300 | 882894695 | 2395 | 2385 | 2395 | 2385 | 1531 |
| 496 | 20240419 | 112200 | 879243250 | 2385 | 2400 | 2400 | 2385 | 1579 |
| 497 | 20240419 | 112100 | 875477320 | 2390 | 2385 | 2390 | 2385 | 2256 |
| 498 | 20240419 | 112000 | 870089620 | 2385 | 2400 | 2400 | 2385 | 347 |
| 499 | 20240419 | 111900 | 869260255 | 2400 | 2400 | 2400 | 2400 | 132 |
| 500 | 20240419 | 111800 | 868943455 | 2390 | 2390 | 2390 | 2390 | 10000 |
| 501 | 20240419 | 111700 | 845043455 | 2405 | 2405 | 2405 | 2405 | 10100 |
| 502 | 20240419 | 111600 | 820752955 | 2405 | 2405 | 2405 | 2385 | 7 |
| 503 | 20240419 | 111500 | 820736220 | 2385 | 2385 | 2385 | 2385 | 1378 |
| 504 | 20240419 | 111400 | 817449690 | 2385 | 2400 | 2405 | 2385 | 2132 |
| 505 | 20240419 | 111300 | 812352660 | 2390 | 2400 | 2400 | 2390 | 8611 |
| 506 | 20240419 | 111200 | 791730050 | 2405 | 2405 | 2405 | 2405 | 3009 |
| 507 | 20240419 | 111100 | 784493405 | 2400 | 2395 | 2400 | 2395 | 1820 |
| 508 | 20240419 | 111000 | 780125410 | 2390 | 2390 | 2390 | 2390 | 200 |
| 509 | 20240419 | 110900 | 779647410 | 2390 | 2390 | 2395 | 2390 | 801 |
| 510 | 20240419 | 110800 | 777730015 | 2400 | 2395 | 2400 | 2390 | 6262 |
| 511 | 20240419 | 110700 | 762724225 | 2395 | 2395 | 2395 | 2395 | 269 |
| 512 | 20240419 | 110600 | 762079970 | 2395 | 2395 | 2395 | 2395 | 300 |
| 513 | 20240419 | 110500 | 761361470 | 2400 | 2390 | 2400 | 2390 | 3211 |
| 514 | 20240419 | 110400 | 753672250 | 2395 | 2395 | 2395 | 2390 | 445 |
| 515 | 20240419 | 110300 | 752606480 | 2395 | 2400 | 2400 | 2395 | 1379 |
| 516 | 20240419 | 110200 | 749301025 | 2395 | 2390 | 2395 | 2390 | 3203 |
| 517 | 20240419 | 110100 | 741630840 | 2395 | 2390 | 2395 | 2390 | 625 |
| 518 | 20240419 | 110000 | 740135590 | 2390 | 2390 | 2390 | 2390 | 1001 |
| 519 | 20240419 | 105900 | 737743200 | 2410 | 2400 | 2410 | 2390 | 23656 |
| 520 | 20240419 | 105800 | 681060725 | 2395 | 2400 | 2410 | 2395 | 8651 |
| 521 | 20240419 | 105700 | 660309375 | 2400 | 2405 | 2405 | 2400 | 16052 |
| 522 | 20240419 | 105600 | 621782515 | 2405 | 2410 | 2410 | 2405 | 832 |
| 523 | 20240419 | 105500 | 619781550 | 2405 | 2400 | 2415 | 2400 | 438 |
| 524 | 20240419 | 105400 | 618730225 | 2400 | 2410 | 2415 | 2400 | 3013 |
| 525 | 20240419 | 105300 | 611484770 | 2415 | 2415 | 2415 | 2415 | 0 |
| 526 | 20240419 | 105200 | 611484770 | 2415 | 2415 | 2415 | 2415 | 10 |
| 527 | 20240419 | 105100 | 611460620 | 2415 | 2410 | 2420 | 2405 | 11019 |
| 528 | 20240419 | 105000 | 584954815 | 2410 | 2420 | 2420 | 2410 | 7976 |
| 529 | 20240419 | 104900 | 565731905 | 2415 | 2415 | 2425 | 2410 | 1467 |
| 530 | 20240419 | 104800 | 562189285 | 2415 | 2420 | 2420 | 2415 | 4764 |
| 531 | 20240419 | 104700 | 550683975 | 2415 | 2420 | 2420 | 2415 | 1060 |
| 532 | 20240419 | 104600 | 548121840 | 2420 | 2420 | 2420 | 2420 | 2035 |
| 533 | 20240419 | 104500 | 543197140 | 2420 | 2420 | 2420 | 2420 | 764 |
| 534 | 20240419 | 104400 | 541348260 | 2425 | 2420 | 2425 | 2420 | 60 |
| 535 | 20240419 | 104300 | 541202780 | 2420 | 2425 | 2425 | 2415 | 12406 |
| 536 | 20240419 | 104200 | 511166285 | 2430 | 2435 | 2435 | 2430 | 6651 |
| 537 | 20240419 | 104100 | 495003030 | 2440 | 2440 | 2440 | 2430 | 6106 |
| 538 | 20240419 | 104000 | 480136020 | 2440 | 2440 | 2440 | 2440 | 9316 |
| 539 | 20240419 | 103900 | 457404980 | 2445 | 2445 | 2445 | 2445 | 7919 |
| 540 | 20240419 | 103800 | 438043025 | 2445 | 2445 | 2445 | 2445 | 100 |
| 541 | 20240419 | 103700 | 437798525 | 2445 | 2445 | 2445 | 2445 | 200 |
| 542 | 20240419 | 103600 | 437309525 | 2445 | 2445 | 2445 | 2445 | 901 |
| 543 | 20240419 | 103500 | 435106580 | 2450 | 2455 | 2455 | 2450 | 4174 |
| 544 | 20240419 | 103400 | 424880265 | 2455 | 2450 | 2455 | 2450 | 264 |
| 545 | 20240419 | 103300 | 424232965 | 2455 | 2455 | 2455 | 2455 | 500 |
| 546 | 20240419 | 103200 | 423005465 | 2455 | 2455 | 2455 | 2455 | 4 |
| 547 | 20240419 | 103100 | 422995645 | 2455 | 2455 | 2455 | 2455 | 1 |
| 548 | 20240419 | 103000 | 422993190 | 2450 | 2450 | 2450 | 2450 | 0 |
| 549 | 20240419 | 102900 | 422993190 | 2450 | 2455 | 2455 | 2450 | 1569 |
| 550 | 20240419 | 102800 | 419142095 | 2455 | 2455 | 2455 | 2455 | 1591 |
| 551 | 20240419 | 102700 | 415236190 | 2455 | 2455 | 2455 | 2455 | 0 |
| 552 | 20240419 | 102600 | 415236190 | 2455 | 2450 | 2455 | 2450 | 5000 |
| 553 | 20240419 | 102500 | 402966190 | 2450 | 2450 | 2450 | 2450 | 1114 |
| 554 | 20240419 | 102400 | 400236890 | 2450 | 2450 | 2450 | 2450 | 1 |
| 555 | 20240419 | 102300 | 400234440 | 2450 | 2450 | 2455 | 2450 | 539 |
| 556 | 20240419 | 102200 | 398913840 | 2450 | 2450 | 2450 | 2450 | 5079 |
| 557 | 20240419 | 102100 | 386470290 | 2455 | 2450 | 2455 | 2450 | 501 |
| 558 | 20240419 | 102000 | 385242835 | 2455 | 2455 | 2455 | 2450 | 550 |
| 559 | 20240419 | 101900 | 383895085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 560 | 20240419 | 101800 | 383895085 | 2455 | 2455 | 2455 | 2450 | 2427 |
| 561 | 20240419 | 101700 | 377942620 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 562 | 20240419 | 101600 | 375487620 | 2455 | 2455 | 2455 | 2455 | 4013 |
| 563 | 20240419 | 101500 | 365635705 | 2450 | 2450 | 2450 | 2450 | 5 |
| 564 | 20240419 | 101400 | 365623455 | 2450 | 2450 | 2450 | 2450 | 8 |
| 565 | 20240419 | 101300 | 365603855 | 2450 | 2450 | 2450 | 2450 | 42 |
| 566 | 20240419 | 101200 | 365500955 | 2450 | 2455 | 2455 | 2450 | 2980 |
| 567 | 20240419 | 101100 | 358198230 | 2455 | 2455 | 2455 | 2455 | 148 |
| 568 | 20240419 | 101000 | 357834890 | 2455 | 2460 | 2460 | 2455 | 1790 |
| 569 | 20240419 | 100900 | 353439970 | 2460 | 2460 | 2460 | 2455 | 386 |
| 570 | 20240419 | 100800 | 352490425 | 2455 | 2455 | 2465 | 2455 | 787 |
| 571 | 20240419 | 100700 | 350556220 | 2465 | 2460 | 2465 | 2460 | 60 |
| 572 | 20240419 | 100600 | 350408325 | 2465 | 2465 | 2465 | 2465 | 0 |
| 573 | 20240419 | 100500 | 350408325 | 2465 | 2455 | 2465 | 2455 | 109 |
| 574 | 20240419 | 100400 | 350140655 | 2460 | 2460 | 2465 | 2460 | 1077 |
| 575 | 20240419 | 100300 | 347491230 | 2465 | 2465 | 2465 | 2465 | 15 |
| 576 | 20240419 | 100200 | 347454255 | 2465 | 2465 | 2465 | 2465 | 500 |
| 577 | 20240419 | 100100 | 346221755 | 2465 | 2460 | 2465 | 2460 | 3847 |
| 578 | 20240419 | 100000 | 336758130 | 2460 | 2460 | 2460 | 2460 | 4 |
| 579 | 20240419 | 095900 | 336748290 | 2460 | 2460 | 2460 | 2460 | 5 |
| 580 | 20240419 | 095800 | 336735990 | 2460 | 2460 | 2460 | 2455 | 485 |
| 581 | 20240419 | 095700 | 335543890 | 2460 | 2460 | 2460 | 2460 | 51 |
| 582 | 20240419 | 095600 | 335418430 | 2460 | 2460 | 2460 | 2460 | 4 |
| 583 | 20240419 | 095500 | 335408590 | 2455 | 2455 | 2455 | 2455 | 159 |
| 584 | 20240419 | 095400 | 335018245 | 2455 | 2455 | 2455 | 2455 | 11 |
| 585 | 20240419 | 095300 | 334991240 | 2460 | 2450 | 2460 | 2450 | 110 |
| 586 | 20240419 | 095200 | 334721640 | 2450 | 2450 | 2450 | 2450 | 227 |
| 587 | 20240419 | 095100 | 334165490 | 2450 | 2455 | 2455 | 2450 | 285 |
| 588 | 20240419 | 095000 | 333466090 | 2455 | 2455 | 2455 | 2455 | 12 |
| 589 | 20240419 | 094900 | 333436630 | 2455 | 2455 | 2455 | 2455 | 190 |
| 590 | 20240419 | 094800 | 332970180 | 2455 | 2455 | 2460 | 2455 | 43 |
| 591 | 20240419 | 094700 | 332864600 | 2450 | 2455 | 2455 | 2450 | 432 |
| 592 | 20240419 | 094600 | 331804165 | 2455 | 2460 | 2465 | 2455 | 2495 |
| 593 | 20240419 | 094500 | 325678400 | 2460 | 2460 | 2460 | 2460 | 342 |
| 594 | 20240419 | 094400 | 324837080 | 2460 | 2455 | 2460 | 2455 | 278 |
| 595 | 20240419 | 094300 | 324154585 | 2455 | 2450 | 2455 | 2450 | 355 |
| 596 | 20240419 | 094200 | 323284335 | 2450 | 2445 | 2455 | 2445 | 2886 |
| 597 | 20240419 | 094100 | 316208770 | 2445 | 2450 | 2450 | 2445 | 1545 |
| 598 | 20240419 | 094000 | 312426790 | 2450 | 2450 | 2450 | 2450 | 1171 |
| 599 | 20240419 | 093900 | 309557840 | 2450 | 2455 | 2455 | 2450 | 604 |
| 600 | 20240419 | 093800 | 308077870 | 2455 | 2445 | 2455 | 2445 | 1478 |
| 601 | 20240419 | 093700 | 304457345 | 2450 | 2450 | 2450 | 2450 | 5918 |
| 602 | 20240419 | 093600 | 289958245 | 2450 | 2460 | 2460 | 2450 | 4006 |
| 603 | 20240419 | 093500 | 280140530 | 2450 | 2460 | 2460 | 2450 | 2025 |
| 604 | 20240419 | 093400 | 275175780 | 2460 | 2450 | 2460 | 2450 | 752 |
| 605 | 20240419 | 093300 | 273333360 | 2455 | 2455 | 2455 | 2455 | 4404 |
| 606 | 20240419 | 093200 | 262521540 | 2455 | 2455 | 2455 | 2455 | 55 |
| 607 | 20240419 | 093100 | 262386515 | 2455 | 2455 | 2465 | 2455 | 373 |
| 608 | 20240419 | 093000 | 261470785 | 2455 | 2460 | 2460 | 2455 | 3678 |
| 609 | 20240419 | 092900 | 252426865 | 2465 | 2465 | 2465 | 2460 | 156 |
| 610 | 20240419 | 092800 | 252042575 | 2475 | 2475 | 2475 | 2460 | 126 |
| 611 | 20240419 | 092700 | 251732125 | 2465 | 2465 | 2465 | 2460 | 5012 |
| 612 | 20240419 | 092600 | 239384395 | 2475 | 2470 | 2475 | 2470 | 82 |
| 613 | 20240419 | 092500 | 239181655 | 2470 | 2475 | 2475 | 2470 | 102 |
| 614 | 20240419 | 092400 | 238929710 | 2475 | 2475 | 2475 | 2475 | 151 |
| 615 | 20240419 | 092300 | 238555985 | 2475 | 2460 | 2475 | 2460 | 2222 |
| 616 | 20240419 | 092200 | 233082030 | 2460 | 2460 | 2460 | 2455 | 769 |
| 617 | 20240419 | 092100 | 231192505 | 2465 | 2455 | 2465 | 2455 | 181 |
| 618 | 20240419 | 092000 | 230748130 | 2455 | 2455 | 2455 | 2450 | 505 |
| 619 | 20240419 | 091900 | 229510390 | 2455 | 2460 | 2460 | 2450 | 7431 |
| 620 | 20240419 | 091800 | 211263450 | 2460 | 2460 | 2465 | 2455 | 12282 |
| 621 | 20240419 | 091700 | 181049530 | 2460 | 2460 | 2460 | 2460 | 1248 |
| 622 | 20240419 | 091600 | 177979450 | 2470 | 2470 | 2470 | 2465 | 4470 |
| 623 | 20240419 | 091500 | 166960575 | 2470 | 2470 | 2470 | 2470 | 1148 |
| 624 | 20240419 | 091400 | 164125015 | 2470 | 2470 | 2480 | 2470 | 998 |
| 625 | 20240419 | 091300 | 161659935 | 2470 | 2470 | 2480 | 2470 | 31 |
| 626 | 20240419 | 091200 | 161583165 | 2470 | 2465 | 2470 | 2465 | 48 |
| 627 | 20240419 | 091100 | 161464795 | 2465 | 2480 | 2490 | 2465 | 8803 |
| 628 | 20240419 | 091000 | 139698710 | 2495 | 2480 | 2495 | 2470 | 15343 |
| 629 | 20240419 | 090900 | 101713065 | 2500 | 2500 | 2510 | 2485 | 2114 |
| 630 | 20240419 | 090800 | 96456600 | 2500 | 2500 | 2530 | 2485 | 2093 |
| 631 | 20240419 | 090700 | 91209940 | 2500 | 2495 | 2500 | 2495 | 1771 |
| 632 | 20240419 | 090600 | 86791275 | 2495 | 2480 | 2495 | 2480 | 5657 |
| 633 | 20240419 | 090500 | 72718910 | 2480 | 2480 | 2490 | 2475 | 6553 |
| 634 | 20240419 | 090400 | 56455155 | 2485 | 2475 | 2485 | 2475 | 1240 |
| 635 | 20240419 | 090300 | 53384815 | 2480 | 2490 | 2490 | 2480 | 752 |
| 636 | 20240419 | 090200 | 51516725 | 2490 | 2475 | 2490 | 2470 | 2140 |
| 637 | 20240419 | 090100 | 46220325 | 2490 | 2470 | 2490 | 2470 | 2153 |
| 638 | 20240419 | 090000 | 40866780 | 2485 | 2470 | 2495 | 2465 | 16530 |