31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 192900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 3 | 20240425 | 192800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20240425 | 192700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20240425 | 192600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20240425 | 192500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20240425 | 192400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20240425 | 192300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20240425 | 192200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20240425 | 192100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20240425 | 192000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20240425 | 191900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20240425 | 191800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20240425 | 191700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20240425 | 191600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20240425 | 191500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20240425 | 191400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20240425 | 191300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20240425 | 191200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20240425 | 191100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20240425 | 191000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20240425 | 190900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20240425 | 190800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20240425 | 190700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20240425 | 190600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20240425 | 190500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20240425 | 190400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20240425 | 190300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20240425 | 190200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20240425 | 190100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20240425 | 190000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20240425 | 185900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 33 | 20240425 | 185800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20240425 | 185700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20240425 | 185600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20240425 | 185500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20240425 | 185400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20240425 | 185300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20240425 | 185200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20240425 | 185100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20240425 | 185000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20240425 | 184900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20240425 | 184800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20240425 | 184700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20240425 | 184600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20240425 | 184500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20240425 | 184400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20240425 | 184300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20240425 | 184200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20240425 | 184100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20240425 | 184000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20240425 | 183900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20240425 | 183800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20240425 | 183700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20240425 | 183600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20240425 | 183500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20240425 | 183400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20240425 | 183300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20240425 | 183200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20240425 | 183100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20240425 | 183000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20240425 | 182900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 63 | 20240425 | 182800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20240425 | 182700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20240425 | 182600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20240425 | 182500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20240425 | 182400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20240425 | 182300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20240425 | 182200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20240425 | 182100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20240425 | 182000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20240425 | 181900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20240425 | 181800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20240425 | 181700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20240425 | 181600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20240425 | 181500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20240425 | 181400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20240425 | 181300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20240425 | 181200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20240425 | 181100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20240425 | 181000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20240425 | 180900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20240425 | 180800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20240425 | 180700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20240425 | 180600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20240425 | 180500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20240425 | 180400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20240425 | 180300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20240425 | 180200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20240425 | 180100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20240425 | 180000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20240425 | 175900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 93 | 20240425 | 175800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20240425 | 175700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20240425 | 175600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20240425 | 175500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20240425 | 175400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20240425 | 175300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20240425 | 175200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20240425 | 175100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20240425 | 175000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20240425 | 174900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20240425 | 174800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20240425 | 174700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20240425 | 174600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20240425 | 174500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20240425 | 174400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20240425 | 174300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20240425 | 174200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20240425 | 174100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20240425 | 174000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20240425 | 173900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20240425 | 173800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20240425 | 173700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20240425 | 173600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20240425 | 173500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20240425 | 173400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20240425 | 173300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20240425 | 173200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20240425 | 173100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20240425 | 173000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20240425 | 172900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 123 | 20240425 | 172800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20240425 | 172700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20240425 | 172600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20240425 | 172500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20240425 | 172400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20240425 | 172300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20240425 | 172200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20240425 | 172100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20240425 | 172000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20240425 | 171900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20240425 | 171800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20240425 | 171700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20240425 | 171600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20240425 | 171500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20240425 | 171400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20240425 | 171300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20240425 | 171200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20240425 | 171100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20240425 | 171000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20240425 | 170900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20240425 | 170800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20240425 | 170700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20240425 | 170600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20240425 | 170500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20240425 | 170400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20240425 | 170300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20240425 | 170200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20240425 | 170100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20240425 | 170000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20240425 | 165900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 153 | 20240425 | 165800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20240425 | 165700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20240425 | 165600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20240425 | 165500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20240425 | 165400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20240425 | 165300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20240425 | 165200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20240425 | 165100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20240425 | 165000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20240425 | 164900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20240425 | 164800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20240425 | 164700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20240425 | 164600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20240425 | 164500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20240425 | 164400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20240425 | 164300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20240425 | 164200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20240425 | 164100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20240425 | 164000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20240425 | 163900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20240425 | 163800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20240425 | 163700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20240425 | 163600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 176 | 20240425 | 163500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 177 | 20240425 | 163400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 178 | 20240425 | 163300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 179 | 20240425 | 163200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 180 | 20240425 | 163100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 181 | 20240425 | 163000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 182 | 20240425 | 162900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 183 | 20240425 | 162800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 184 | 20240425 | 162700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 185 | 20240425 | 162600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 186 | 20240425 | 162500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 187 | 20240425 | 162400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 188 | 20240425 | 162300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 189 | 20240425 | 162200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 190 | 20240425 | 162100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 191 | 20240425 | 162000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 192 | 20240425 | 161900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 193 | 20240425 | 161800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 194 | 20240425 | 161700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 195 | 20240425 | 161600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 196 | 20240425 | 161500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20240425 | 161400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 198 | 20240425 | 161300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20240425 | 161200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20240425 | 161100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20240425 | 161000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 202 | 20240425 | 160900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 203 | 20240425 | 160800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 204 | 20240425 | 160700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 205 | 20240425 | 160600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20240425 | 160500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20240425 | 160400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 208 | 20240425 | 160300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 209 | 20240425 | 160200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 210 | 20240425 | 160100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 211 | 20240425 | 160000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 212 | 20240425 | 155900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 213 | 20240425 | 155800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 214 | 20240425 | 155700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 215 | 20240425 | 155600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 216 | 20240425 | 155500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 217 | 20240425 | 155400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 218 | 20240425 | 155300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 219 | 20240425 | 155200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 220 | 20240425 | 155100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 221 | 20240425 | 155000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 222 | 20240425 | 154900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 223 | 20240425 | 154800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 224 | 20240425 | 154700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 225 | 20240425 | 154600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 226 | 20240425 | 154500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 227 | 20240425 | 154400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 228 | 20240425 | 154300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 229 | 20240425 | 154200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 230 | 20240425 | 154100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 231 | 20240425 | 154000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 232 | 20240425 | 153900 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 233 | 20240425 | 153800 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 234 | 20240425 | 153700 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 235 | 20240425 | 153600 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 236 | 20240425 | 153500 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 237 | 20240425 | 153400 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 238 | 20240425 | 153300 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 239 | 20240425 | 153200 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 240 | 20240425 | 153100 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 0 |
| 241 | 20240425 | 153000 | 2840313870 | 7800 | 7800 | 7800 | 7800 | 6345 |
| 242 | 20240425 | 152900 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 243 | 20240425 | 152800 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 244 | 20240425 | 152700 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 245 | 20240425 | 152600 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 246 | 20240425 | 152500 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 247 | 20240425 | 152400 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 248 | 20240425 | 152300 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 249 | 20240425 | 152200 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 250 | 20240425 | 152100 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 251 | 20240425 | 152000 | 2790822870 | 7830 | 7830 | 7830 | 7830 | 0 |
| 252 | 20240425 | 151900 | 2790822870 | 7830 | 7820 | 7830 | 7810 | 1064 |
| 253 | 20240425 | 151800 | 2782503230 | 7820 | 7830 | 7830 | 7820 | 3628 |
| 254 | 20240425 | 151700 | 2754125400 | 7830 | 7830 | 7840 | 7830 | 2281 |
| 255 | 20240425 | 151600 | 2736263070 | 7840 | 7830 | 7840 | 7830 | 101 |
| 256 | 20240425 | 151500 | 2735471240 | 7830 | 7830 | 7840 | 7830 | 888 |
| 257 | 20240425 | 151400 | 2728511500 | 7840 | 7840 | 7840 | 7840 | 45 |
| 258 | 20240425 | 151300 | 2728158700 | 7830 | 7840 | 7840 | 7830 | 525 |
| 259 | 20240425 | 151200 | 2724044050 | 7840 | 7840 | 7850 | 7840 | 421 |
| 260 | 20240425 | 151100 | 2720742920 | 7840 | 7840 | 7840 | 7840 | 260 |
| 261 | 20240425 | 151000 | 2718704520 | 7860 | 7840 | 7860 | 7830 | 1913 |
| 262 | 20240425 | 150900 | 2703712890 | 7850 | 7850 | 7850 | 7840 | 379 |
| 263 | 20240425 | 150800 | 2700738580 | 7850 | 7850 | 7850 | 7850 | 154 |
| 264 | 20240425 | 150700 | 2699529680 | 7850 | 7840 | 7850 | 7840 | 120 |
| 265 | 20240425 | 150600 | 2698588680 | 7840 | 7850 | 7850 | 7840 | 732 |
| 266 | 20240425 | 150500 | 2692849680 | 7850 | 7850 | 7860 | 7850 | 1050 |
| 267 | 20240425 | 150400 | 2684607170 | 7850 | 7850 | 7850 | 7850 | 372 |
| 268 | 20240425 | 150300 | 2681686970 | 7860 | 7860 | 7860 | 7860 | 13 |
| 269 | 20240425 | 150200 | 2681584790 | 7850 | 7850 | 7850 | 7850 | 238 |
| 270 | 20240425 | 150100 | 2679716490 | 7850 | 7860 | 7860 | 7850 | 292 |
| 271 | 20240425 | 150000 | 2677423790 | 7860 | 7860 | 7860 | 7860 | 24 |
| 272 | 20240425 | 145900 | 2677235150 | 7860 | 7850 | 7860 | 7850 | 21 |
| 273 | 20240425 | 145800 | 2677070100 | 7850 | 7860 | 7870 | 7840 | 1738 |
| 274 | 20240425 | 145700 | 2663425330 | 7860 | 7860 | 7860 | 7860 | 154 |
| 275 | 20240425 | 145600 | 2662214890 | 7850 | 7860 | 7860 | 7850 | 486 |
| 276 | 20240425 | 145500 | 2658395970 | 7860 | 7860 | 7860 | 7850 | 421 |
| 277 | 20240425 | 145400 | 2655087910 | 7850 | 7860 | 7860 | 7850 | 282 |
| 278 | 20240425 | 145300 | 2652871430 | 7860 | 7860 | 7860 | 7860 | 721 |
| 279 | 20240425 | 145200 | 2647204370 | 7870 | 7860 | 7870 | 7860 | 10 |
| 280 | 20240425 | 145100 | 2647125740 | 7860 | 7850 | 7860 | 7850 | 437 |
| 281 | 20240425 | 145000 | 2643694290 | 7850 | 7850 | 7850 | 7850 | 503 |
| 282 | 20240425 | 144900 | 2639745740 | 7850 | 7860 | 7860 | 7850 | 179 |
| 283 | 20240425 | 144800 | 2638340400 | 7850 | 7850 | 7850 | 7850 | 631 |
| 284 | 20240425 | 144700 | 2633387050 | 7830 | 7850 | 7850 | 7830 | 2340 |
| 285 | 20240425 | 144600 | 2615050900 | 7850 | 7850 | 7870 | 7850 | 1435 |
| 286 | 20240425 | 144500 | 2603785090 | 7860 | 7870 | 7880 | 7860 | 1758 |
| 287 | 20240425 | 144400 | 2589961160 | 7870 | 7870 | 7880 | 7870 | 3432 |
| 288 | 20240425 | 144300 | 2562951190 | 7880 | 7880 | 7890 | 7880 | 2428 |
| 289 | 20240425 | 144200 | 2543818210 | 7880 | 7890 | 7890 | 7880 | 2625 |
| 290 | 20240425 | 144100 | 2523133180 | 7890 | 7890 | 7890 | 7890 | 0 |
| 291 | 20240425 | 144000 | 2523133180 | 7890 | 7890 | 7890 | 7890 | 363 |
| 292 | 20240425 | 143900 | 2520269110 | 7890 | 7880 | 7890 | 7880 | 270 |
| 293 | 20240425 | 143800 | 2518140810 | 7890 | 7890 | 7890 | 7890 | 50 |
| 294 | 20240425 | 143700 | 2517746310 | 7890 | 7890 | 7890 | 7890 | 13 |
| 295 | 20240425 | 143600 | 2517643740 | 7890 | 7890 | 7890 | 7890 | 0 |
| 296 | 20240425 | 143500 | 2517643740 | 7890 | 7890 | 7890 | 7890 | 0 |
| 297 | 20240425 | 143400 | 2517643740 | 7890 | 7890 | 7890 | 7890 | 161 |
| 298 | 20240425 | 143300 | 2516373450 | 7890 | 7890 | 7890 | 7890 | 410 |
| 299 | 20240425 | 143200 | 2513138550 | 7890 | 7890 | 7890 | 7880 | 235 |
| 300 | 20240425 | 143100 | 2511286000 | 7890 | 7890 | 7890 | 7890 | 288 |
| 301 | 20240425 | 143000 | 2509013680 | 7890 | 7890 | 7900 | 7890 | 480 |
| 302 | 20240425 | 142900 | 2505223300 | 7900 | 7900 | 7900 | 7900 | 39 |
| 303 | 20240425 | 142800 | 2504915200 | 7900 | 7900 | 7900 | 7900 | 50 |
| 304 | 20240425 | 142700 | 2504520200 | 7900 | 7900 | 7900 | 7900 | 5 |
| 305 | 20240425 | 142600 | 2504480700 | 7900 | 7900 | 7900 | 7900 | 54 |
| 306 | 20240425 | 142500 | 2504054100 | 7900 | 7900 | 7900 | 7900 | 200 |
| 307 | 20240425 | 142400 | 2502474100 | 7900 | 7910 | 7910 | 7900 | 494 |
| 308 | 20240425 | 142300 | 2498571460 | 7910 | 7900 | 7910 | 7900 | 967 |
| 309 | 20240425 | 142200 | 2490932150 | 7910 | 7900 | 7910 | 7900 | 37 |
| 310 | 20240425 | 142100 | 2490639840 | 7900 | 7900 | 7900 | 7900 | 389 |
| 311 | 20240425 | 142000 | 2487566740 | 7900 | 7900 | 7900 | 7900 | 1000 |
| 312 | 20240425 | 141900 | 2479666740 | 7900 | 7890 | 7900 | 7890 | 552 |
| 313 | 20240425 | 141800 | 2475306450 | 7890 | 7890 | 7890 | 7890 | 550 |
| 314 | 20240425 | 141700 | 2470966950 | 7900 | 7890 | 7900 | 7890 | 503 |
| 315 | 20240425 | 141600 | 2466998250 | 7890 | 7900 | 7900 | 7890 | 287 |
| 316 | 20240425 | 141500 | 2464732810 | 7900 | 7890 | 7900 | 7890 | 47 |
| 317 | 20240425 | 141400 | 2464361850 | 7900 | 7900 | 7900 | 7900 | 72 |
| 318 | 20240425 | 141300 | 2463793050 | 7900 | 7900 | 7900 | 7900 | 1 |
| 319 | 20240425 | 141200 | 2463785150 | 7890 | 7890 | 7890 | 7890 | 255 |
| 320 | 20240425 | 141100 | 2461773200 | 7890 | 7900 | 7900 | 7890 | 18 |
| 321 | 20240425 | 141000 | 2461631090 | 7900 | 7890 | 7910 | 7890 | 57 |
| 322 | 20240425 | 140900 | 2461181320 | 7890 | 7910 | 7910 | 7890 | 176 |
| 323 | 20240425 | 140800 | 2459791300 | 7920 | 7920 | 7920 | 7920 | 0 |
| 324 | 20240425 | 140700 | 2459791300 | 7920 | 7920 | 7920 | 7920 | 0 |
| 325 | 20240425 | 140600 | 2459791300 | 7920 | 7920 | 7920 | 7920 | 136 |
| 326 | 20240425 | 140500 | 2458714180 | 7920 | 7900 | 7920 | 7900 | 365 |
| 327 | 20240425 | 140400 | 2455830630 | 7900 | 7890 | 7900 | 7890 | 690 |
| 328 | 20240425 | 140300 | 2450385260 | 7890 | 7890 | 7890 | 7890 | 1605 |
| 329 | 20240425 | 140200 | 2437721810 | 7890 | 7900 | 7900 | 7890 | 1168 |
| 330 | 20240425 | 140100 | 2428505990 | 7900 | 7900 | 7900 | 7900 | 0 |
| 331 | 20240425 | 140000 | 2428505990 | 7900 | 7900 | 7900 | 7900 | 16 |
| 332 | 20240425 | 135900 | 2428379590 | 7900 | 7900 | 7900 | 7900 | 107 |
| 333 | 20240425 | 135800 | 2427534290 | 7910 | 7910 | 7910 | 7900 | 185 |
| 334 | 20240425 | 135700 | 2426071940 | 7890 | 7890 | 7890 | 7890 | 501 |
| 335 | 20240425 | 135600 | 2422119050 | 7910 | 7910 | 7910 | 7910 | 7 |
| 336 | 20240425 | 135500 | 2422063680 | 7900 | 7910 | 7910 | 7900 | 1089 |
| 337 | 20240425 | 135400 | 2413460050 | 7910 | 7910 | 7910 | 7910 | 1177 |
| 338 | 20240425 | 135300 | 2404149980 | 7910 | 7920 | 7920 | 7910 | 168 |
| 339 | 20240425 | 135200 | 2402820900 | 7920 | 7920 | 7920 | 7920 | 125 |
| 340 | 20240425 | 135100 | 2401830900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 341 | 20240425 | 135000 | 2401830900 | 7920 | 7920 | 7920 | 7920 | 161 |
| 342 | 20240425 | 134900 | 2400555780 | 7920 | 7910 | 7920 | 7910 | 23 |
| 343 | 20240425 | 134800 | 2400373810 | 7920 | 7920 | 7920 | 7920 | 0 |
| 344 | 20240425 | 134700 | 2400373810 | 7920 | 7910 | 7920 | 7910 | 504 |
| 345 | 20240425 | 134600 | 2396387160 | 7920 | 7910 | 7920 | 7910 | 180 |
| 346 | 20240425 | 134500 | 2394963340 | 7930 | 7910 | 7930 | 7910 | 111 |
| 347 | 20240425 | 134400 | 2394085130 | 7900 | 7930 | 7930 | 7900 | 3 |
| 348 | 20240425 | 134300 | 2394061370 | 7930 | 7930 | 7930 | 7930 | 202 |
| 349 | 20240425 | 134200 | 2392459510 | 7930 | 7910 | 7930 | 7900 | 1136 |
| 350 | 20240425 | 134100 | 2383482750 | 7910 | 7910 | 7910 | 7910 | 302 |
| 351 | 20240425 | 134000 | 2381093930 | 7910 | 7910 | 7910 | 7910 | 1 |
| 352 | 20240425 | 133900 | 2381086020 | 7910 | 7910 | 7910 | 7910 | 57 |
| 353 | 20240425 | 133800 | 2380635150 | 7910 | 7920 | 7920 | 7910 | 500 |
| 354 | 20240425 | 133700 | 2376679600 | 7930 | 7930 | 7930 | 7930 | 0 |
| 355 | 20240425 | 133600 | 2376679600 | 7930 | 7910 | 7930 | 7910 | 1587 |
| 356 | 20240425 | 133500 | 2364122390 | 7920 | 7920 | 7920 | 7920 | 329 |
| 357 | 20240425 | 133400 | 2361516710 | 7930 | 7910 | 7930 | 7910 | 101 |
| 358 | 20240425 | 133300 | 2360717780 | 7910 | 7930 | 7930 | 7910 | 3 |
| 359 | 20240425 | 133200 | 2360694030 | 7920 | 7920 | 7920 | 7920 | 5 |
| 360 | 20240425 | 133100 | 2360654430 | 7910 | 7900 | 7910 | 7900 | 301 |
| 361 | 20240425 | 133000 | 2358273530 | 7900 | 7910 | 7910 | 7900 | 1027 |
| 362 | 20240425 | 132900 | 2350152740 | 7920 | 7930 | 7940 | 7920 | 2006 |
| 363 | 20240425 | 132800 | 2334254920 | 7940 | 7940 | 7940 | 7940 | 50 |
| 364 | 20240425 | 132700 | 2333857920 | 7950 | 7940 | 7950 | 7940 | 569 |
| 365 | 20240425 | 132600 | 2329334380 | 7940 | 7940 | 7940 | 7940 | 113 |
| 366 | 20240425 | 132500 | 2328437160 | 7950 | 7940 | 7950 | 7940 | 100 |
| 367 | 20240425 | 132400 | 2327643150 | 7940 | 7930 | 7940 | 7930 | 19 |
| 368 | 20240425 | 132300 | 2327492470 | 7930 | 7930 | 7930 | 7930 | 3 |
| 369 | 20240425 | 132200 | 2327468680 | 7930 | 7920 | 7930 | 7920 | 483 |
| 370 | 20240425 | 132100 | 2323639490 | 7920 | 7930 | 7940 | 7920 | 149 |
| 371 | 20240425 | 132000 | 2322459060 | 7940 | 7930 | 7950 | 7930 | 66 |
| 372 | 20240425 | 131900 | 2321935280 | 7930 | 7920 | 7930 | 7910 | 1221 |
| 373 | 20240425 | 131800 | 2312275110 | 7920 | 7920 | 7920 | 7920 | 80 |
| 374 | 20240425 | 131700 | 2311641510 | 7920 | 7920 | 7920 | 7920 | 1 |
| 375 | 20240425 | 131600 | 2311633590 | 7940 | 7940 | 7940 | 7940 | 47 |
| 376 | 20240425 | 131500 | 2311260410 | 7950 | 7950 | 7950 | 7950 | 1 |
| 377 | 20240425 | 131400 | 2311252460 | 7920 | 7920 | 7920 | 7920 | 20 |
| 378 | 20240425 | 131300 | 2311094060 | 7940 | 7940 | 7940 | 7920 | 210 |
| 379 | 20240425 | 131200 | 2309426860 | 7940 | 7930 | 7940 | 7930 | 61 |
| 380 | 20240425 | 131100 | 2308943000 | 7930 | 7930 | 7930 | 7930 | 62 |
| 381 | 20240425 | 131000 | 2308451340 | 7930 | 7930 | 7930 | 7930 | 50 |
| 382 | 20240425 | 130900 | 2308054840 | 7930 | 7920 | 7930 | 7920 | 46 |
| 383 | 20240425 | 130800 | 2307690360 | 7920 | 7910 | 7920 | 7910 | 386 |
| 384 | 20240425 | 130700 | 2304635240 | 7940 | 7940 | 7940 | 7940 | 1 |
| 385 | 20240425 | 130600 | 2304627300 | 7920 | 7920 | 7920 | 7920 | 838 |
| 386 | 20240425 | 130500 | 2297990340 | 7930 | 7930 | 7930 | 7930 | 248 |
| 387 | 20240425 | 130400 | 2296023700 | 7940 | 7940 | 7940 | 7940 | 0 |
| 388 | 20240425 | 130300 | 2296023700 | 7940 | 7940 | 7940 | 7920 | 102 |
| 389 | 20240425 | 130200 | 2295215620 | 7920 | 7930 | 7930 | 7920 | 45 |
| 390 | 20240425 | 130100 | 2294858970 | 7930 | 7930 | 7930 | 7930 | 25 |
| 391 | 20240425 | 130000 | 2294660720 | 7930 | 7920 | 7930 | 7920 | 30 |
| 392 | 20240425 | 125900 | 2294423020 | 7930 | 7940 | 7940 | 7930 | 11 |
| 393 | 20240425 | 125800 | 2294335690 | 7940 | 7940 | 7940 | 7920 | 165 |
| 394 | 20240425 | 125700 | 2293027590 | 7940 | 7940 | 7940 | 7940 | 3 |
| 395 | 20240425 | 125600 | 2293003770 | 7940 | 7940 | 7940 | 7920 | 182 |
| 396 | 20240425 | 125500 | 2291561690 | 7950 | 7930 | 7950 | 7930 | 275 |
| 397 | 20240425 | 125400 | 2289380920 | 7960 | 7960 | 7960 | 7960 | 0 |
| 398 | 20240425 | 125300 | 2289380920 | 7960 | 7960 | 7960 | 7960 | 106 |
| 399 | 20240425 | 125200 | 2288537160 | 7960 | 7920 | 7970 | 7920 | 2018 |
| 400 | 20240425 | 125100 | 2272485380 | 7920 | 7920 | 7920 | 7910 | 12 |
| 401 | 20240425 | 125000 | 2272390350 | 7910 | 7920 | 7920 | 7910 | 539 |
| 402 | 20240425 | 124900 | 2268121850 | 7920 | 7910 | 7920 | 7910 | 153 |
| 403 | 20240425 | 124800 | 2266911600 | 7910 | 7910 | 7910 | 7910 | 665 |
| 404 | 20240425 | 124700 | 2261651450 | 7910 | 7910 | 7910 | 7910 | 14 |
| 405 | 20240425 | 124600 | 2261540710 | 7910 | 7910 | 7910 | 7910 | 0 |
| 406 | 20240425 | 124500 | 2261540710 | 7910 | 7910 | 7910 | 7910 | 120 |
| 407 | 20240425 | 124400 | 2260591510 | 7910 | 7910 | 7910 | 7910 | 111 |
| 408 | 20240425 | 124300 | 2259713500 | 7900 | 7910 | 7910 | 7900 | 231 |
| 409 | 20240425 | 124200 | 2257886800 | 7920 | 7920 | 7920 | 7920 | 4 |
| 410 | 20240425 | 124100 | 2257855120 | 7920 | 7920 | 7920 | 7920 | 15 |
| 411 | 20240425 | 124000 | 2257736320 | 7920 | 7930 | 7930 | 7920 | 601 |
| 412 | 20240425 | 123900 | 2252974390 | 7920 | 7920 | 7930 | 7920 | 192 |
| 413 | 20240425 | 123800 | 2251453740 | 7920 | 7920 | 7920 | 7920 | 300 |
| 414 | 20240425 | 123700 | 2249077740 | 7920 | 7920 | 7920 | 7920 | 1 |
| 415 | 20240425 | 123600 | 2249069820 | 7900 | 7920 | 7920 | 7900 | 294 |
| 416 | 20240425 | 123500 | 2246742440 | 7920 | 7920 | 7920 | 7920 | 150 |
| 417 | 20240425 | 123400 | 2245554440 | 7920 | 7910 | 7920 | 7910 | 234 |
| 418 | 20240425 | 123300 | 2243703360 | 7910 | 7910 | 7910 | 7910 | 43 |
| 419 | 20240425 | 123200 | 2243363230 | 7910 | 7920 | 7920 | 7910 | 159 |
| 420 | 20240425 | 123100 | 2242105450 | 7930 | 7930 | 7930 | 7930 | 150 |
| 421 | 20240425 | 123000 | 2240915950 | 7930 | 7910 | 7930 | 7910 | 15 |
| 422 | 20240425 | 122900 | 2240797180 | 7930 | 7930 | 7930 | 7930 | 12 |
| 423 | 20240425 | 122800 | 2240702020 | 7930 | 7930 | 7930 | 7930 | 64 |
| 424 | 20240425 | 122700 | 2240194500 | 7930 | 7930 | 7930 | 7930 | 210 |
| 425 | 20240425 | 122600 | 2238529200 | 7930 | 7920 | 7930 | 7920 | 64 |
| 426 | 20240425 | 122500 | 2238021710 | 7920 | 7930 | 7940 | 7920 | 300 |
| 427 | 20240425 | 122400 | 2235642710 | 7940 | 7940 | 7940 | 7940 | 202 |
| 428 | 20240425 | 122300 | 2234038830 | 7940 | 7900 | 7940 | 7900 | 1429 |
| 429 | 20240425 | 122200 | 2222745790 | 7900 | 7920 | 7920 | 7900 | 1092 |
| 430 | 20240425 | 122100 | 2214117320 | 7920 | 7920 | 7920 | 7920 | 4 |
| 431 | 20240425 | 122000 | 2214085640 | 7920 | 7940 | 7940 | 7920 | 188 |
| 432 | 20240425 | 121900 | 2212596480 | 7940 | 7940 | 7940 | 7940 | 100 |
| 433 | 20240425 | 121800 | 2211802480 | 7930 | 7930 | 7930 | 7930 | 635 |
| 434 | 20240425 | 121700 | 2206766930 | 7930 | 7930 | 7930 | 7930 | 10 |
| 435 | 20240425 | 121600 | 2206687630 | 7930 | 7930 | 7930 | 7910 | 104 |
| 436 | 20240425 | 121500 | 2205864910 | 7900 | 7900 | 7900 | 7900 | 0 |
| 437 | 20240425 | 121400 | 2205864910 | 7900 | 7900 | 7900 | 7900 | 198 |
| 438 | 20240425 | 121300 | 2204300710 | 7900 | 7900 | 7900 | 7900 | 550 |
| 439 | 20240425 | 121200 | 2199955710 | 7900 | 7910 | 7910 | 7900 | 355 |
| 440 | 20240425 | 121100 | 2197151010 | 7900 | 7910 | 7910 | 7900 | 53 |
| 441 | 20240425 | 121000 | 2196731970 | 7910 | 7920 | 7930 | 7910 | 181 |
| 442 | 20240425 | 120900 | 2195299240 | 7930 | 7920 | 7930 | 7920 | 188 |
| 443 | 20240425 | 120800 | 2193809280 | 7920 | 7920 | 7920 | 7920 | 1 |
| 444 | 20240425 | 120700 | 2193801360 | 7920 | 7920 | 7920 | 7910 | 630 |
| 445 | 20240425 | 120600 | 2188815990 | 7910 | 7920 | 7920 | 7910 | 134 |
| 446 | 20240425 | 120500 | 2187756010 | 7930 | 7930 | 7930 | 7930 | 0 |
| 447 | 20240425 | 120400 | 2187756010 | 7930 | 7930 | 7930 | 7930 | 0 |
| 448 | 20240425 | 120300 | 2187756010 | 7930 | 7930 | 7930 | 7930 | 1 |
| 449 | 20240425 | 120200 | 2187748080 | 7930 | 7930 | 7930 | 7930 | 0 |
| 450 | 20240425 | 120100 | 2187748080 | 7930 | 7930 | 7930 | 7930 | 25 |
| 451 | 20240425 | 120000 | 2187549830 | 7930 | 7930 | 7930 | 7890 | 1478 |
| 452 | 20240425 | 115900 | 2175861650 | 7930 | 7930 | 7930 | 7930 | 110 |
| 453 | 20240425 | 115800 | 2174989350 | 7940 | 7940 | 7940 | 7940 | 54 |
| 454 | 20240425 | 115700 | 2174560590 | 7940 | 7940 | 7940 | 7940 | 17 |
| 455 | 20240425 | 115600 | 2174425610 | 7940 | 7940 | 7940 | 7920 | 270 |
| 456 | 20240425 | 115500 | 2172285710 | 7940 | 7940 | 7940 | 7940 | 667 |
| 457 | 20240425 | 115400 | 2166989730 | 7940 | 7940 | 7940 | 7940 | 13 |
| 458 | 20240425 | 115300 | 2166886510 | 7940 | 7940 | 7940 | 7940 | 179 |
| 459 | 20240425 | 115200 | 2165465250 | 7940 | 7930 | 7940 | 7930 | 327 |
| 460 | 20240425 | 115100 | 2162872110 | 7950 | 7930 | 7950 | 7930 | 326 |
| 461 | 20240425 | 115000 | 2160286770 | 7940 | 7950 | 7950 | 7940 | 389 |
| 462 | 20240425 | 114900 | 2157197270 | 7950 | 7950 | 7950 | 7940 | 78 |
| 463 | 20240425 | 114800 | 2156577650 | 7930 | 7940 | 7940 | 7930 | 469 |
| 464 | 20240425 | 114700 | 2152855470 | 7950 | 7940 | 7950 | 7940 | 159 |
| 465 | 20240425 | 114600 | 2151592750 | 7950 | 7950 | 7950 | 7950 | 89 |
| 466 | 20240425 | 114500 | 2150885200 | 7950 | 7930 | 7950 | 7930 | 25 |
| 467 | 20240425 | 114400 | 2150686590 | 7930 | 7940 | 7940 | 7930 | 539 |
| 468 | 20240425 | 114300 | 2146409270 | 7940 | 7950 | 7950 | 7940 | 737 |
| 469 | 20240425 | 114200 | 2140557480 | 7940 | 7930 | 7940 | 7930 | 535 |
| 470 | 20240425 | 114100 | 2136314580 | 7940 | 7950 | 7950 | 7930 | 1119 |
| 471 | 20240425 | 114000 | 2127438680 | 7940 | 7930 | 7950 | 7930 | 330 |
| 472 | 20240425 | 113900 | 2124819680 | 7930 | 7920 | 7930 | 7920 | 117 |
| 473 | 20240425 | 113800 | 2123892640 | 7920 | 7920 | 7920 | 7920 | 101 |
| 474 | 20240425 | 113700 | 2123092720 | 7910 | 7900 | 7910 | 7900 | 708 |
| 475 | 20240425 | 113600 | 2117493870 | 7900 | 7900 | 7900 | 7900 | 68 |
| 476 | 20240425 | 113500 | 2116956670 | 7900 | 7910 | 7910 | 7900 | 254 |
| 477 | 20240425 | 113400 | 2114949530 | 7910 | 7910 | 7910 | 7910 | 65 |
| 478 | 20240425 | 113300 | 2114435380 | 7910 | 7920 | 7920 | 7900 | 339 |
| 479 | 20240425 | 113200 | 2111756940 | 7920 | 7920 | 7920 | 7920 | 21 |
| 480 | 20240425 | 113100 | 2111590620 | 7920 | 7920 | 7920 | 7920 | 0 |
| 481 | 20240425 | 113000 | 2111590620 | 7920 | 7920 | 7920 | 7920 | 10 |
| 482 | 20240425 | 112900 | 2111511420 | 7920 | 7920 | 7920 | 7920 | 1 |
| 483 | 20240425 | 112800 | 2111503500 | 7900 | 7920 | 7920 | 7900 | 201 |
| 484 | 20240425 | 112700 | 2109915580 | 7920 | 7920 | 7920 | 7900 | 278 |
| 485 | 20240425 | 112600 | 2107719060 | 7920 | 7920 | 7920 | 7910 | 56 |
| 486 | 20240425 | 112500 | 2107276000 | 7920 | 7920 | 7920 | 7910 | 58 |
| 487 | 20240425 | 112400 | 2106817100 | 7920 | 7920 | 7920 | 7920 | 41 |
| 488 | 20240425 | 112300 | 2106492380 | 7920 | 7930 | 7930 | 7920 | 12 |
| 489 | 20240425 | 112200 | 2106397240 | 7930 | 7940 | 7940 | 7930 | 56 |
| 490 | 20240425 | 112100 | 2105952660 | 7910 | 7910 | 7940 | 7910 | 402 |
| 491 | 20240425 | 112000 | 2102772790 | 7940 | 7940 | 7940 | 7940 | 1 |
| 492 | 20240425 | 111900 | 2102764850 | 7910 | 7940 | 7940 | 7910 | 32 |
| 493 | 20240425 | 111800 | 2102511640 | 7910 | 7910 | 7910 | 7910 | 249 |
| 494 | 20240425 | 111700 | 2100542050 | 7940 | 7950 | 7950 | 7940 | 2 |
| 495 | 20240425 | 111600 | 2100526160 | 7960 | 7900 | 7960 | 7900 | 3109 |
| 496 | 20240425 | 111500 | 2075964920 | 7900 | 7900 | 7900 | 7900 | 378 |
| 497 | 20240425 | 111400 | 2072978720 | 7900 | 7890 | 7900 | 7890 | 249 |
| 498 | 20240425 | 111300 | 2071013600 | 7890 | 7890 | 7900 | 7890 | 579 |
| 499 | 20240425 | 111200 | 2066445260 | 7890 | 7890 | 7900 | 7880 | 1795 |
| 500 | 20240425 | 111100 | 2052294620 | 7890 | 7890 | 7890 | 7880 | 1104 |
| 501 | 20240425 | 111000 | 2043587010 | 7890 | 7920 | 7920 | 7880 | 7705 |
| 502 | 20240425 | 110900 | 1982695880 | 7930 | 7920 | 7960 | 7920 | 484 |
| 503 | 20240425 | 110800 | 1978856440 | 7920 | 7930 | 7930 | 7920 | 1892 |
| 504 | 20240425 | 110700 | 1963852890 | 7930 | 7940 | 7960 | 7930 | 450 |
| 505 | 20240425 | 110600 | 1960281460 | 7950 | 7950 | 7950 | 7950 | 121 |
| 506 | 20240425 | 110500 | 1959319510 | 7940 | 7940 | 7950 | 7940 | 30 |
| 507 | 20240425 | 110400 | 1959081070 | 7950 | 7950 | 7950 | 7930 | 160 |
| 508 | 20240425 | 110300 | 1957812050 | 7950 | 7940 | 7950 | 7940 | 71 |
| 509 | 20240425 | 110200 | 1957248050 | 7940 | 7950 | 7950 | 7930 | 2072 |
| 510 | 20240425 | 110100 | 1940796260 | 7950 | 7950 | 7950 | 7950 | 452 |
| 511 | 20240425 | 110000 | 1937202860 | 7950 | 7960 | 7960 | 7950 | 431 |
| 512 | 20240425 | 105900 | 1933776330 | 7960 | 7970 | 7970 | 7960 | 106 |
| 513 | 20240425 | 105800 | 1932932520 | 7970 | 7970 | 7980 | 7970 | 2719 |
| 514 | 20240425 | 105700 | 1911262080 | 7970 | 7950 | 7970 | 7950 | 538 |
| 515 | 20240425 | 105600 | 1906977480 | 7960 | 7960 | 7960 | 7960 | 38 |
| 516 | 20240425 | 105500 | 1906675000 | 7950 | 7950 | 7950 | 7950 | 0 |
| 517 | 20240425 | 105400 | 1906675000 | 7950 | 7960 | 7960 | 7940 | 64 |
| 518 | 20240425 | 105300 | 1906166370 | 7960 | 7960 | 7960 | 7960 | 983 |
| 519 | 20240425 | 105200 | 1898341690 | 7960 | 7960 | 7970 | 7960 | 1227 |
| 520 | 20240425 | 105100 | 1888574510 | 7970 | 7960 | 7970 | 7960 | 1044 |
| 521 | 20240425 | 105000 | 1880259130 | 7960 | 7970 | 7970 | 7960 | 376 |
| 522 | 20240425 | 104900 | 1877266110 | 7950 | 7960 | 7960 | 7950 | 96 |
| 523 | 20240425 | 104800 | 1876502160 | 7960 | 7960 | 7970 | 7950 | 18 |
| 524 | 20240425 | 104700 | 1876358910 | 7950 | 7950 | 7950 | 7950 | 299 |
| 525 | 20240425 | 104600 | 1873981860 | 7950 | 7950 | 7950 | 7950 | 468 |
| 526 | 20240425 | 104500 | 1870261260 | 7950 | 7970 | 7970 | 7950 | 194 |
| 527 | 20240425 | 104400 | 1868718940 | 7970 | 7970 | 7970 | 7950 | 404 |
| 528 | 20240425 | 104300 | 1865503520 | 7930 | 7930 | 7960 | 7930 | 1190 |
| 529 | 20240425 | 104200 | 1856064490 | 7930 | 7940 | 7940 | 7920 | 807 |
| 530 | 20240425 | 104100 | 1849665630 | 7940 | 7950 | 7950 | 7940 | 577 |
| 531 | 20240425 | 104000 | 1845078910 | 7950 | 7950 | 7950 | 7950 | 35 |
| 532 | 20240425 | 103900 | 1844800660 | 7950 | 7970 | 7980 | 7950 | 561 |
| 533 | 20240425 | 103800 | 1840329680 | 7930 | 7950 | 7970 | 7930 | 536 |
| 534 | 20240425 | 103700 | 1836071180 | 7930 | 7930 | 7950 | 7920 | 457 |
| 535 | 20240425 | 103600 | 1832447610 | 7970 | 7940 | 7970 | 7930 | 2630 |
| 536 | 20240425 | 103500 | 1811570070 | 7970 | 7970 | 7970 | 7950 | 891 |
| 537 | 20240425 | 103400 | 1804483490 | 7970 | 7950 | 7970 | 7950 | 159 |
| 538 | 20240425 | 103300 | 1803217750 | 7950 | 7970 | 7970 | 7950 | 531 |
| 539 | 20240425 | 103200 | 1798995560 | 7970 | 7970 | 7970 | 7970 | 103 |
| 540 | 20240425 | 103100 | 1798174650 | 7970 | 7970 | 7970 | 7970 | 626 |
| 541 | 20240425 | 103000 | 1793185430 | 7980 | 7980 | 7980 | 7980 | 1 |
| 542 | 20240425 | 102900 | 1793177450 | 7980 | 7980 | 7980 | 7940 | 1235 |
| 543 | 20240425 | 102800 | 1783359600 | 7950 | 7950 | 7980 | 7950 | 911 |
| 544 | 20240425 | 102700 | 1776117060 | 7980 | 7980 | 7980 | 7980 | 8 |
| 545 | 20240425 | 102600 | 1776053220 | 7950 | 7960 | 7960 | 7950 | 798 |
| 546 | 20240425 | 102500 | 1769704330 | 7960 | 7970 | 7970 | 7960 | 679 |
| 547 | 20240425 | 102400 | 1764297950 | 7970 | 7990 | 7990 | 7970 | 770 |
| 548 | 20240425 | 102300 | 1758156190 | 8000 | 8010 | 8010 | 8000 | 230 |
| 549 | 20240425 | 102200 | 1756315970 | 8010 | 8040 | 8040 | 8010 | 853 |
| 550 | 20240425 | 102100 | 1749471270 | 8040 | 8040 | 8040 | 8020 | 963 |
| 551 | 20240425 | 102000 | 1741737300 | 8040 | 8050 | 8050 | 8040 | 71 |
| 552 | 20240425 | 101900 | 1741165770 | 8050 | 7990 | 8050 | 7980 | 4602 |
| 553 | 20240425 | 101800 | 1704234290 | 7980 | 7980 | 7980 | 7970 | 1628 |
| 554 | 20240425 | 101700 | 1691245800 | 7980 | 7990 | 7990 | 7980 | 17 |
| 555 | 20240425 | 101600 | 1691110120 | 7990 | 7980 | 7990 | 7970 | 288 |
| 556 | 20240425 | 101500 | 1688812660 | 7980 | 7980 | 7980 | 7980 | 13 |
| 557 | 20240425 | 101400 | 1688708920 | 7980 | 7980 | 7980 | 7980 | 284 |
| 558 | 20240425 | 101300 | 1686442600 | 7980 | 7990 | 7990 | 7930 | 3462 |
| 559 | 20240425 | 101200 | 1658892630 | 7980 | 8000 | 8000 | 7970 | 1467 |
| 560 | 20240425 | 101100 | 1647181700 | 7980 | 7990 | 8000 | 7980 | 3318 |
| 561 | 20240425 | 101000 | 1620695190 | 7990 | 7990 | 7990 | 7990 | 770 |
| 562 | 20240425 | 100900 | 1614542890 | 7990 | 8020 | 8020 | 7980 | 304 |
| 563 | 20240425 | 100800 | 1612112080 | 8020 | 8030 | 8030 | 8000 | 142 |
| 564 | 20240425 | 100700 | 1610975910 | 8030 | 8030 | 8040 | 8000 | 1566 |
| 565 | 20240425 | 100600 | 1598401570 | 8010 | 8050 | 8050 | 8010 | 1583 |
| 566 | 20240425 | 100500 | 1585702290 | 8030 | 8040 | 8050 | 8030 | 3057 |
| 567 | 20240425 | 100400 | 1561124270 | 8040 | 8040 | 8050 | 8030 | 1535 |
| 568 | 20240425 | 100300 | 1548783840 | 8030 | 8030 | 8070 | 8020 | 3960 |
| 569 | 20240425 | 100200 | 1516916280 | 8030 | 7990 | 8030 | 7990 | 1308 |
| 570 | 20240425 | 100100 | 1506428970 | 8010 | 8010 | 8010 | 8000 | 137 |
| 571 | 20240425 | 100000 | 1505331770 | 8010 | 8000 | 8010 | 8000 | 338 |
| 572 | 20240425 | 095900 | 1502627720 | 8010 | 8010 | 8010 | 8000 | 1104 |
| 573 | 20240425 | 095800 | 1493792620 | 8020 | 8010 | 8030 | 8010 | 1771 |
| 574 | 20240425 | 095700 | 1479595100 | 8000 | 8000 | 8020 | 8000 | 1365 |
| 575 | 20240425 | 095600 | 1468672420 | 8000 | 8000 | 8020 | 8000 | 1414 |
| 576 | 20240425 | 095500 | 1457359550 | 8000 | 7990 | 8000 | 7980 | 691 |
| 577 | 20240425 | 095400 | 1451837480 | 7990 | 7990 | 7990 | 7990 | 320 |
| 578 | 20240425 | 095300 | 1449280680 | 7990 | 7950 | 7990 | 7940 | 5862 |
| 579 | 20240425 | 095200 | 1402612530 | 7950 | 7950 | 7950 | 7950 | 177 |
| 580 | 20240425 | 095100 | 1401205380 | 7950 | 7940 | 7950 | 7940 | 464 |
| 581 | 20240425 | 095000 | 1397521100 | 7950 | 7910 | 7950 | 7910 | 4874 |
| 582 | 20240425 | 094900 | 1358803650 | 7910 | 7910 | 7910 | 7910 | 823 |
| 583 | 20240425 | 094800 | 1352293720 | 7910 | 7940 | 7940 | 7910 | 172 |
| 584 | 20240425 | 094700 | 1350932210 | 7950 | 7950 | 7950 | 7950 | 118 |
| 585 | 20240425 | 094600 | 1349994110 | 7950 | 7950 | 7950 | 7950 | 5 |
| 586 | 20240425 | 094500 | 1349954360 | 7940 | 7940 | 7940 | 7900 | 3989 |
| 587 | 20240425 | 094400 | 1318402610 | 7940 | 7940 | 7940 | 7930 | 217 |
| 588 | 20240425 | 094300 | 1316680650 | 7940 | 7940 | 7940 | 7940 | 60 |
| 589 | 20240425 | 094200 | 1316204250 | 7940 | 7930 | 7940 | 7930 | 225 |
| 590 | 20240425 | 094100 | 1314417800 | 7940 | 7970 | 7970 | 7940 | 104 |
| 591 | 20240425 | 094000 | 1313589940 | 7980 | 7970 | 7990 | 7940 | 749 |
| 592 | 20240425 | 093900 | 1307612120 | 7970 | 7960 | 7970 | 7950 | 974 |
| 593 | 20240425 | 093800 | 1299858540 | 7960 | 7910 | 7960 | 7910 | 971 |
| 594 | 20240425 | 093700 | 1292138610 | 7930 | 7910 | 7940 | 7900 | 1733 |
| 595 | 20240425 | 093600 | 1278437600 | 7930 | 7940 | 7940 | 7910 | 159 |
| 596 | 20240425 | 093500 | 1277179750 | 7900 | 7900 | 7940 | 7900 | 884 |
| 597 | 20240425 | 093400 | 1270175150 | 7900 | 7900 | 7950 | 7900 | 3322 |
| 598 | 20240425 | 093300 | 1243848420 | 7900 | 7920 | 7940 | 7900 | 4411 |
| 599 | 20240425 | 093200 | 1208994320 | 7920 | 7920 | 7920 | 7920 | 70 |
| 600 | 20240425 | 093100 | 1208439920 | 7940 | 7950 | 7950 | 7940 | 54 |
| 601 | 20240425 | 093000 | 1208010840 | 7950 | 7950 | 7950 | 7910 | 1743 |
| 602 | 20240425 | 092900 | 1194159970 | 7910 | 7910 | 7950 | 7910 | 1486 |
| 603 | 20240425 | 092800 | 1182379770 | 7910 | 7950 | 7950 | 7910 | 247 |
| 604 | 20240425 | 092700 | 1180425000 | 7950 | 7920 | 7950 | 7900 | 1797 |
| 605 | 20240425 | 092600 | 1166225670 | 7920 | 7950 | 7950 | 7920 | 260 |
| 606 | 20240425 | 092500 | 1164165030 | 7950 | 7930 | 7950 | 7900 | 2262 |
| 607 | 20240425 | 092400 | 1146201460 | 7920 | 7920 | 7920 | 7910 | 3352 |
| 608 | 20240425 | 092300 | 1119667460 | 7920 | 7930 | 7930 | 7910 | 516 |
| 609 | 20240425 | 092200 | 1115584270 | 7930 | 7930 | 7950 | 7920 | 2409 |
| 610 | 20240425 | 092100 | 1096502290 | 7950 | 7920 | 7950 | 7920 | 384 |
| 611 | 20240425 | 092000 | 1093456530 | 7950 | 7940 | 7950 | 7920 | 1055 |
| 612 | 20240425 | 091900 | 1085087380 | 7940 | 7930 | 7950 | 7920 | 1251 |
| 613 | 20240425 | 091800 | 1075168230 | 7920 | 7930 | 7940 | 7920 | 427 |
| 614 | 20240425 | 091700 | 1071782180 | 7930 | 7950 | 7950 | 7920 | 3181 |
| 615 | 20240425 | 091600 | 1046537760 | 7950 | 7990 | 7990 | 7940 | 4208 |
| 616 | 20240425 | 091500 | 1013052590 | 7980 | 7970 | 7990 | 7970 | 1882 |
| 617 | 20240425 | 091400 | 998036480 | 7970 | 7990 | 7990 | 7970 | 581 |
| 618 | 20240425 | 091300 | 993398910 | 7990 | 8000 | 8030 | 7970 | 6534 |
| 619 | 20240425 | 091200 | 941187080 | 8010 | 8040 | 8050 | 8000 | 4882 |
| 620 | 20240425 | 091100 | 902007370 | 8050 | 8050 | 8060 | 8040 | 1736 |
| 621 | 20240425 | 091000 | 888033240 | 8060 | 8050 | 8070 | 8040 | 4597 |
| 622 | 20240425 | 090900 | 851047390 | 8050 | 8050 | 8070 | 8050 | 3090 |
| 623 | 20240425 | 090800 | 826164430 | 8050 | 8080 | 8080 | 8030 | 6435 |
| 624 | 20240425 | 090700 | 774232050 | 8080 | 8110 | 8120 | 8040 | 14045 |
| 625 | 20240425 | 090600 | 660582360 | 8110 | 8070 | 8120 | 8070 | 11658 |
| 626 | 20240425 | 090500 | 566165130 | 8070 | 7980 | 8070 | 7980 | 9877 |
| 627 | 20240425 | 090400 | 486649100 | 7990 | 8050 | 8070 | 7990 | 8322 |
| 628 | 20240425 | 090300 | 419841030 | 8040 | 8040 | 8070 | 8010 | 14349 |
| 629 | 20240425 | 090200 | 304424180 | 8040 | 8040 | 8070 | 8000 | 15038 |
| 630 | 20240425 | 090100 | 183530820 | 8020 | 7930 | 8090 | 7930 | 14027 |
| 631 | 20240425 | 090000 | 71246220 | 7930 | 7990 | 8000 | 7930 | 8693 |