31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 3 | 20240416 | 192700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20240416 | 192600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20240416 | 192500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20240416 | 192400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20240416 | 192300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20240416 | 192200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20240416 | 192100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20240416 | 192000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20240416 | 191900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20240416 | 191800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20240416 | 191700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20240416 | 191600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20240416 | 191500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20240416 | 191400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20240416 | 191300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20240416 | 191200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20240416 | 191100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20240416 | 191000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20240416 | 190900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20240416 | 190800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20240416 | 190700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20240416 | 190600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20240416 | 190500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20240416 | 190400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20240416 | 190300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20240416 | 190200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20240416 | 190100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20240416 | 190000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20240416 | 185900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20240416 | 185800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 33 | 20240416 | 185700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20240416 | 185600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20240416 | 185500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20240416 | 185400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20240416 | 185300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20240416 | 185200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20240416 | 185100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20240416 | 185000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20240416 | 184900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20240416 | 184800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20240416 | 184700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20240416 | 184600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20240416 | 184500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20240416 | 184400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20240416 | 184300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20240416 | 184200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20240416 | 184100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20240416 | 184000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20240416 | 183900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20240416 | 183800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20240416 | 183700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20240416 | 183600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20240416 | 183500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20240416 | 183400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20240416 | 183300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20240416 | 183200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20240416 | 183100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20240416 | 183000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20240416 | 182900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20240416 | 182800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 63 | 20240416 | 182700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20240416 | 182600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20240416 | 182500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20240416 | 182400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20240416 | 182300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20240416 | 182200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20240416 | 182100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20240416 | 182000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20240416 | 181900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20240416 | 181800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20240416 | 181700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20240416 | 181600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20240416 | 181500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20240416 | 181400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20240416 | 181300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20240416 | 181200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20240416 | 181100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20240416 | 181000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20240416 | 180900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20240416 | 180800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20240416 | 180700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20240416 | 180600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20240416 | 180500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20240416 | 180400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20240416 | 180300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20240416 | 180200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20240416 | 180100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20240416 | 180000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20240416 | 175900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20240416 | 175800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 93 | 20240416 | 175700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20240416 | 175600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20240416 | 175500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20240416 | 175400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20240416 | 175300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20240416 | 175200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20240416 | 175100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20240416 | 175000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20240416 | 174900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20240416 | 174800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20240416 | 174700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20240416 | 174600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20240416 | 174500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20240416 | 174400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20240416 | 174300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20240416 | 174200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20240416 | 174100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20240416 | 174000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20240416 | 173900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20240416 | 173800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20240416 | 173700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20240416 | 173600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20240416 | 173500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20240416 | 173400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20240416 | 173300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20240416 | 173200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20240416 | 173100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20240416 | 173000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20240416 | 172900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20240416 | 172800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 123 | 20240416 | 172700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20240416 | 172600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20240416 | 172500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20240416 | 172400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20240416 | 172300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20240416 | 172200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20240416 | 172100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20240416 | 172000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20240416 | 171900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20240416 | 171800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20240416 | 171700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20240416 | 171600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20240416 | 171500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20240416 | 171400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20240416 | 171300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20240416 | 171200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20240416 | 171100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20240416 | 171000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20240416 | 170900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20240416 | 170800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20240416 | 170700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20240416 | 170600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20240416 | 170500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20240416 | 170400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20240416 | 170300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20240416 | 170200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20240416 | 170100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20240416 | 170000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20240416 | 165900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20240416 | 165800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 153 | 20240416 | 165700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20240416 | 165600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20240416 | 165500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20240416 | 165400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20240416 | 165300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20240416 | 165200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20240416 | 165100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20240416 | 165000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20240416 | 164900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20240416 | 164800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20240416 | 164700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20240416 | 164600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20240416 | 164500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20240416 | 164400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20240416 | 164300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20240416 | 164200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20240416 | 164100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20240416 | 164000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20240416 | 163900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20240416 | 163800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20240416 | 163700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20240416 | 163600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20240416 | 163500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20240416 | 163400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20240416 | 163300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20240416 | 163200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20240416 | 163100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20240416 | 163000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20240416 | 162900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20240416 | 162800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 183 | 20240416 | 162700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20240416 | 162600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20240416 | 162500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20240416 | 162400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20240416 | 162300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20240416 | 162200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20240416 | 162100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20240416 | 162000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20240416 | 161900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20240416 | 161800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20240416 | 161700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20240416 | 161600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20240416 | 161500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20240416 | 161400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20240416 | 161300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20240416 | 161200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20240416 | 161100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20240416 | 161000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20240416 | 160900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20240416 | 160800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20240416 | 160700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20240416 | 160600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20240416 | 160500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20240416 | 160400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20240416 | 160300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20240416 | 160200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20240416 | 160100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20240416 | 160000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20240416 | 155900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20240416 | 155800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 213 | 20240416 | 155700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20240416 | 155600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20240416 | 155500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20240416 | 155400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20240416 | 155300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20240416 | 155200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20240416 | 155100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20240416 | 155000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20240416 | 154900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20240416 | 154800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20240416 | 154700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 224 | 20240416 | 154600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 225 | 20240416 | 154500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 226 | 20240416 | 154400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 227 | 20240416 | 154300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 228 | 20240416 | 154200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 229 | 20240416 | 154100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 230 | 20240416 | 154000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 231 | 20240416 | 153900 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 232 | 20240416 | 153800 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 233 | 20240416 | 153700 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 234 | 20240416 | 153600 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 235 | 20240416 | 153500 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 236 | 20240416 | 153400 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 237 | 20240416 | 153300 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 238 | 20240416 | 153200 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 239 | 20240416 | 153100 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 0 |
| 240 | 20240416 | 153000 | 3113636170 | 8800 | 8800 | 8800 | 8800 | 7369 |
| 241 | 20240416 | 152900 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 242 | 20240416 | 152800 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 243 | 20240416 | 152700 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 244 | 20240416 | 152600 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 245 | 20240416 | 152500 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 246 | 20240416 | 152400 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 247 | 20240416 | 152300 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 248 | 20240416 | 152200 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 249 | 20240416 | 152100 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 250 | 20240416 | 152000 | 3048788970 | 8810 | 8810 | 8810 | 8810 | 0 |
| 251 | 20240416 | 151900 | 3048788970 | 8810 | 8750 | 8810 | 8750 | 547 |
| 252 | 20240416 | 151800 | 3043977750 | 8790 | 8800 | 8800 | 8790 | 383 |
| 253 | 20240416 | 151700 | 3040611140 | 8800 | 8800 | 8800 | 8800 | 260 |
| 254 | 20240416 | 151600 | 3038323140 | 8810 | 8740 | 8810 | 8730 | 2183 |
| 255 | 20240416 | 151500 | 3019177340 | 8740 | 8740 | 8740 | 8740 | 79 |
| 256 | 20240416 | 151400 | 3018486880 | 8770 | 8740 | 8770 | 8740 | 41 |
| 257 | 20240416 | 151300 | 3018127540 | 8780 | 8770 | 8780 | 8750 | 324 |
| 258 | 20240416 | 151200 | 3015286820 | 8800 | 8800 | 8800 | 8800 | 54 |
| 259 | 20240416 | 151100 | 3014811620 | 8800 | 8800 | 8800 | 8800 | 0 |
| 260 | 20240416 | 151000 | 3014811620 | 8800 | 8800 | 8810 | 8800 | 1339 |
| 261 | 20240416 | 150900 | 3003017980 | 8800 | 8800 | 8800 | 8800 | 90 |
| 262 | 20240416 | 150800 | 3002225980 | 8810 | 8810 | 8810 | 8810 | 0 |
| 263 | 20240416 | 150700 | 3002225980 | 8810 | 8770 | 8810 | 8770 | 634 |
| 264 | 20240416 | 150600 | 2996645780 | 8780 | 8770 | 8780 | 8770 | 442 |
| 265 | 20240416 | 150500 | 2992769330 | 8770 | 8780 | 8780 | 8770 | 1104 |
| 266 | 20240416 | 150400 | 2983087210 | 8800 | 8800 | 8800 | 8800 | 1 |
| 267 | 20240416 | 150300 | 2983078410 | 8800 | 8760 | 8810 | 8760 | 888 |
| 268 | 20240416 | 150200 | 2975269440 | 8750 | 8770 | 8800 | 8750 | 505 |
| 269 | 20240416 | 150100 | 2970845000 | 8800 | 8800 | 8800 | 8800 | 250 |
| 270 | 20240416 | 150000 | 2968645000 | 8760 | 8790 | 8800 | 8760 | 1119 |
| 271 | 20240416 | 145900 | 2958823230 | 8790 | 8780 | 8800 | 8780 | 1053 |
| 272 | 20240416 | 145800 | 2949565810 | 8780 | 8780 | 8780 | 8780 | 362 |
| 273 | 20240416 | 145700 | 2946387450 | 8780 | 8780 | 8800 | 8780 | 108 |
| 274 | 20240416 | 145600 | 2945437900 | 8790 | 8810 | 8810 | 8770 | 1087 |
| 275 | 20240416 | 145500 | 2935898890 | 8810 | 8790 | 8810 | 8790 | 195 |
| 276 | 20240416 | 145400 | 2934182090 | 8790 | 8770 | 8790 | 8770 | 840 |
| 277 | 20240416 | 145300 | 2926812630 | 8770 | 8670 | 8770 | 8670 | 122 |
| 278 | 20240416 | 145200 | 2925749890 | 8740 | 8730 | 8740 | 8730 | 499 |
| 279 | 20240416 | 145100 | 2921388820 | 8720 | 8700 | 8720 | 8700 | 870 |
| 280 | 20240416 | 145000 | 2913811770 | 8690 | 8690 | 8690 | 8690 | 34 |
| 281 | 20240416 | 144900 | 2913516310 | 8700 | 8700 | 8700 | 8700 | 1 |
| 282 | 20240416 | 144800 | 2913507610 | 8700 | 8700 | 8700 | 8700 | 59 |
| 283 | 20240416 | 144700 | 2912994310 | 8700 | 8660 | 8700 | 8660 | 51 |
| 284 | 20240416 | 144600 | 2912552610 | 8700 | 8670 | 8700 | 8670 | 32 |
| 285 | 20240416 | 144500 | 2912275140 | 8670 | 8670 | 8670 | 8670 | 448 |
| 286 | 20240416 | 144400 | 2908390980 | 8700 | 8660 | 8700 | 8660 | 2 |
| 287 | 20240416 | 144300 | 2908373620 | 8710 | 8660 | 8710 | 8660 | 215 |
| 288 | 20240416 | 144200 | 2906511610 | 8710 | 8660 | 8710 | 8660 | 43 |
| 289 | 20240416 | 144100 | 2906139130 | 8710 | 8660 | 8710 | 8660 | 37 |
| 290 | 20240416 | 144000 | 2905818660 | 8710 | 8660 | 8710 | 8660 | 1318 |
| 291 | 20240416 | 143900 | 2894353760 | 8700 | 8650 | 8700 | 8650 | 27 |
| 292 | 20240416 | 143800 | 2894120080 | 8650 | 8630 | 8700 | 8630 | 184 |
| 293 | 20240416 | 143700 | 2892527600 | 8660 | 8630 | 8660 | 8630 | 85 |
| 294 | 20240416 | 143600 | 2891793990 | 8630 | 8690 | 8690 | 8630 | 206 |
| 295 | 20240416 | 143500 | 2890015670 | 8630 | 8630 | 8690 | 8630 | 122 |
| 296 | 20240416 | 143400 | 2888962750 | 8690 | 8630 | 8690 | 8630 | 61 |
| 297 | 20240416 | 143300 | 2888436200 | 8630 | 8700 | 8700 | 8630 | 550 |
| 298 | 20240416 | 143200 | 2883686140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 299 | 20240416 | 143100 | 2883686140 | 8700 | 8640 | 8700 | 8640 | 2 |
| 300 | 20240416 | 143000 | 2883668800 | 8640 | 8640 | 8640 | 8630 | 1434 |
| 301 | 20240416 | 142900 | 2871284040 | 8700 | 8700 | 8700 | 8700 | 162 |
| 302 | 20240416 | 142800 | 2869874640 | 8710 | 8710 | 8710 | 8710 | 1 |
| 303 | 20240416 | 142700 | 2869865930 | 8640 | 8670 | 8670 | 8640 | 391 |
| 304 | 20240416 | 142600 | 2866479110 | 8710 | 8680 | 8710 | 8680 | 1001 |
| 305 | 20240416 | 142500 | 2857790400 | 8720 | 8680 | 8720 | 8680 | 4 |
| 306 | 20240416 | 142400 | 2857755640 | 8680 | 8680 | 8680 | 8680 | 2 |
| 307 | 20240416 | 142300 | 2857738280 | 8720 | 8700 | 8720 | 8700 | 128 |
| 308 | 20240416 | 142200 | 2856624580 | 8720 | 8720 | 8720 | 8720 | 0 |
| 309 | 20240416 | 142100 | 2856624580 | 8720 | 8720 | 8720 | 8720 | 0 |
| 310 | 20240416 | 142000 | 2856624580 | 8720 | 8720 | 8720 | 8720 | 0 |
| 311 | 20240416 | 141900 | 2856624580 | 8720 | 8710 | 8720 | 8710 | 208 |
| 312 | 20240416 | 141800 | 2854812890 | 8710 | 8680 | 8710 | 8680 | 696 |
| 313 | 20240416 | 141700 | 2848769740 | 8680 | 8680 | 8680 | 8680 | 9 |
| 314 | 20240416 | 141600 | 2848691620 | 8680 | 8680 | 8680 | 8680 | 42 |
| 315 | 20240416 | 141500 | 2848327060 | 8710 | 8710 | 8710 | 8710 | 0 |
| 316 | 20240416 | 141400 | 2848327060 | 8710 | 8710 | 8710 | 8710 | 0 |
| 317 | 20240416 | 141300 | 2848327060 | 8710 | 8710 | 8710 | 8710 | 200 |
| 318 | 20240416 | 141200 | 2846585060 | 8720 | 8720 | 8720 | 8720 | 0 |
| 319 | 20240416 | 141100 | 2846585060 | 8720 | 8720 | 8720 | 8720 | 0 |
| 320 | 20240416 | 141000 | 2846585060 | 8720 | 8720 | 8720 | 8720 | 0 |
| 321 | 20240416 | 140900 | 2846585060 | 8720 | 8720 | 8720 | 8720 | 0 |
| 322 | 20240416 | 140800 | 2846585060 | 8720 | 8720 | 8720 | 8720 | 1 |
| 323 | 20240416 | 140700 | 2846576340 | 8710 | 8690 | 8710 | 8690 | 394 |
| 324 | 20240416 | 140600 | 2843148600 | 8710 | 8710 | 8710 | 8710 | 1 |
| 325 | 20240416 | 140500 | 2843139890 | 8700 | 8680 | 8700 | 8680 | 2889 |
| 326 | 20240416 | 140400 | 2818054370 | 8680 | 8680 | 8680 | 8680 | 0 |
| 327 | 20240416 | 140300 | 2818054370 | 8680 | 8680 | 8680 | 8680 | 0 |
| 328 | 20240416 | 140200 | 2818054370 | 8680 | 8640 | 8680 | 8640 | 304 |
| 329 | 20240416 | 140100 | 2815427770 | 8640 | 8640 | 8640 | 8640 | 2 |
| 330 | 20240416 | 140000 | 2815410490 | 8680 | 8680 | 8680 | 8680 | 0 |
| 331 | 20240416 | 135900 | 2815410490 | 8680 | 8680 | 8680 | 8680 | 2 |
| 332 | 20240416 | 135800 | 2815393130 | 8680 | 8670 | 8680 | 8640 | 239 |
| 333 | 20240416 | 135700 | 2813327980 | 8680 | 8680 | 8680 | 8680 | 0 |
| 334 | 20240416 | 135600 | 2813327980 | 8680 | 8640 | 8680 | 8640 | 449 |
| 335 | 20240416 | 135500 | 2809448580 | 8640 | 8640 | 8640 | 8640 | 103 |
| 336 | 20240416 | 135400 | 2808558660 | 8680 | 8680 | 8680 | 8630 | 125 |
| 337 | 20240416 | 135300 | 2807473860 | 8680 | 8680 | 8680 | 8680 | 102 |
| 338 | 20240416 | 135200 | 2806588500 | 8680 | 8680 | 8680 | 8680 | 50 |
| 339 | 20240416 | 135100 | 2806154500 | 8680 | 8680 | 8680 | 8680 | 0 |
| 340 | 20240416 | 135000 | 2806154500 | 8680 | 8680 | 8680 | 8680 | 286 |
| 341 | 20240416 | 134900 | 2803672020 | 8680 | 8680 | 8680 | 8680 | 8 |
| 342 | 20240416 | 134800 | 2803602580 | 8680 | 8680 | 8680 | 8680 | 0 |
| 343 | 20240416 | 134700 | 2803602580 | 8680 | 8650 | 8680 | 8630 | 5474 |
| 344 | 20240416 | 134600 | 2756291810 | 8680 | 8680 | 8680 | 8680 | 10 |
| 345 | 20240416 | 134500 | 2756205010 | 8680 | 8680 | 8680 | 8680 | 0 |
| 346 | 20240416 | 134400 | 2756205010 | 8680 | 8680 | 8680 | 8680 | 0 |
| 347 | 20240416 | 134300 | 2756205010 | 8680 | 8680 | 8680 | 8680 | 47 |
| 348 | 20240416 | 134200 | 2755797050 | 8680 | 8680 | 8680 | 8680 | 140 |
| 349 | 20240416 | 134100 | 2754581850 | 8680 | 8650 | 8680 | 8650 | 4 |
| 350 | 20240416 | 134000 | 2754547220 | 8650 | 8650 | 8680 | 8650 | 378 |
| 351 | 20240416 | 133900 | 2751277490 | 8690 | 8690 | 8690 | 8650 | 4 |
| 352 | 20240416 | 133800 | 2751242810 | 8650 | 8690 | 8690 | 8650 | 1350 |
| 353 | 20240416 | 133700 | 2739563310 | 8690 | 8650 | 8690 | 8650 | 236 |
| 354 | 20240416 | 133600 | 2737521870 | 8650 | 8650 | 8650 | 8650 | 10 |
| 355 | 20240416 | 133500 | 2737435370 | 8650 | 8650 | 8650 | 8650 | 14 |
| 356 | 20240416 | 133400 | 2737314270 | 8700 | 8700 | 8700 | 8700 | 0 |
| 357 | 20240416 | 133300 | 2737314270 | 8700 | 8700 | 8700 | 8700 | 0 |
| 358 | 20240416 | 133200 | 2737314270 | 8700 | 8700 | 8700 | 8700 | 0 |
| 359 | 20240416 | 133100 | 2737314270 | 8700 | 8700 | 8700 | 8700 | 501 |
| 360 | 20240416 | 133000 | 2732955570 | 8650 | 8700 | 8700 | 8650 | 65 |
| 361 | 20240416 | 132900 | 2732393070 | 8700 | 8700 | 8700 | 8700 | 93 |
| 362 | 20240416 | 132800 | 2731583970 | 8700 | 8700 | 8700 | 8700 | 0 |
| 363 | 20240416 | 132700 | 2731583970 | 8700 | 8650 | 8700 | 8650 | 39 |
| 364 | 20240416 | 132600 | 2731246570 | 8710 | 8710 | 8710 | 8710 | 0 |
| 365 | 20240416 | 132500 | 2731246570 | 8710 | 8660 | 8720 | 8660 | 347 |
| 366 | 20240416 | 132400 | 2728231940 | 8680 | 8680 | 8680 | 8680 | 0 |
| 367 | 20240416 | 132300 | 2728231940 | 8680 | 8650 | 8680 | 8630 | 493 |
| 368 | 20240416 | 132200 | 2723972820 | 8680 | 8680 | 8680 | 8680 | 0 |
| 369 | 20240416 | 132100 | 2723972820 | 8680 | 8650 | 8680 | 8650 | 1006 |
| 370 | 20240416 | 132000 | 2715270890 | 8680 | 8680 | 8680 | 8650 | 1121 |
| 371 | 20240416 | 131900 | 2705565070 | 8670 | 8680 | 8680 | 8670 | 2 |
| 372 | 20240416 | 131800 | 2705547720 | 8670 | 8680 | 8680 | 8670 | 1116 |
| 373 | 20240416 | 131700 | 2695871930 | 8680 | 8680 | 8680 | 8680 | 18 |
| 374 | 20240416 | 131600 | 2695715690 | 8680 | 8680 | 8680 | 8680 | 130 |
| 375 | 20240416 | 131500 | 2694587290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 376 | 20240416 | 131400 | 2694587290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 377 | 20240416 | 131300 | 2694587290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 378 | 20240416 | 131200 | 2694587290 | 8720 | 8720 | 8720 | 8720 | 1 |
| 379 | 20240416 | 131100 | 2694578570 | 8720 | 8720 | 8720 | 8720 | 0 |
| 380 | 20240416 | 131000 | 2694578570 | 8720 | 8700 | 8720 | 8700 | 7 |
| 381 | 20240416 | 130900 | 2694517550 | 8700 | 8700 | 8700 | 8700 | 1 |
| 382 | 20240416 | 130800 | 2694508850 | 8720 | 8720 | 8720 | 8720 | 12 |
| 383 | 20240416 | 130700 | 2694404210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 384 | 20240416 | 130600 | 2694404210 | 8720 | 8720 | 8720 | 8720 | 88 |
| 385 | 20240416 | 130500 | 2693636850 | 8720 | 8720 | 8720 | 8720 | 5 |
| 386 | 20240416 | 130400 | 2693593250 | 8720 | 8720 | 8720 | 8720 | 1 |
| 387 | 20240416 | 130300 | 2693584530 | 8680 | 8680 | 8680 | 8680 | 0 |
| 388 | 20240416 | 130200 | 2693584530 | 8680 | 8680 | 8680 | 8680 | 7 |
| 389 | 20240416 | 130100 | 2693523770 | 8720 | 8720 | 8720 | 8720 | 10 |
| 390 | 20240416 | 130000 | 2693436570 | 8720 | 8720 | 8720 | 8720 | 0 |
| 391 | 20240416 | 125900 | 2693436570 | 8720 | 8720 | 8720 | 8720 | 1 |
| 392 | 20240416 | 125800 | 2693427850 | 8680 | 8680 | 8680 | 8680 | 200 |
| 393 | 20240416 | 125700 | 2691691850 | 8720 | 8720 | 8720 | 8720 | 27 |
| 394 | 20240416 | 125600 | 2691456410 | 8720 | 8720 | 8720 | 8720 | 0 |
| 395 | 20240416 | 125500 | 2691456410 | 8720 | 8680 | 8720 | 8680 | 7 |
| 396 | 20240416 | 125400 | 2691395610 | 8720 | 8680 | 8720 | 8680 | 4 |
| 397 | 20240416 | 125300 | 2691360850 | 8680 | 8680 | 8680 | 8680 | 1 |
| 398 | 20240416 | 125200 | 2691352170 | 8720 | 8720 | 8720 | 8720 | 0 |
| 399 | 20240416 | 125100 | 2691352170 | 8720 | 8720 | 8720 | 8720 | 0 |
| 400 | 20240416 | 125000 | 2691352170 | 8720 | 8720 | 8720 | 8720 | 33 |
| 401 | 20240416 | 124900 | 2691064410 | 8730 | 8730 | 8730 | 8730 | 0 |
| 402 | 20240416 | 124800 | 2691064410 | 8730 | 8730 | 8730 | 8730 | 0 |
| 403 | 20240416 | 124700 | 2691064410 | 8730 | 8730 | 8730 | 8730 | 0 |
| 404 | 20240416 | 124600 | 2691064410 | 8730 | 8730 | 8730 | 8680 | 315 |
| 405 | 20240416 | 124500 | 2688326860 | 8680 | 8680 | 8680 | 8670 | 360 |
| 406 | 20240416 | 124400 | 2685202180 | 8680 | 8680 | 8680 | 8680 | 10 |
| 407 | 20240416 | 124300 | 2685115380 | 8670 | 8690 | 8730 | 8670 | 1939 |
| 408 | 20240416 | 124200 | 2668285280 | 8690 | 8700 | 8700 | 8690 | 1324 |
| 409 | 20240416 | 124100 | 2656771400 | 8740 | 8740 | 8740 | 8740 | 0 |
| 410 | 20240416 | 124000 | 2656771400 | 8740 | 8740 | 8740 | 8740 | 0 |
| 411 | 20240416 | 123900 | 2656771400 | 8740 | 8740 | 8740 | 8740 | 0 |
| 412 | 20240416 | 123800 | 2656771400 | 8740 | 8740 | 8740 | 8740 | 64 |
| 413 | 20240416 | 123700 | 2656212040 | 8740 | 8740 | 8740 | 8740 | 1 |
| 414 | 20240416 | 123600 | 2656203300 | 8740 | 8710 | 8740 | 8710 | 367 |
| 415 | 20240416 | 123500 | 2653003700 | 8710 | 8700 | 8710 | 8700 | 2 |
| 416 | 20240416 | 123400 | 2652986290 | 8700 | 8700 | 8710 | 8700 | 79 |
| 417 | 20240416 | 123300 | 2652298980 | 8710 | 8770 | 8780 | 8710 | 3012 |
| 418 | 20240416 | 123200 | 2626042900 | 8770 | 8780 | 8780 | 8770 | 41 |
| 419 | 20240416 | 123100 | 2625683080 | 8750 | 8750 | 8790 | 8750 | 21 |
| 420 | 20240416 | 123000 | 2625499290 | 8800 | 8800 | 8800 | 8800 | 0 |
| 421 | 20240416 | 122900 | 2625499290 | 8800 | 8800 | 8800 | 8800 | 0 |
| 422 | 20240416 | 122800 | 2625499290 | 8800 | 8800 | 8800 | 8800 | 11 |
| 423 | 20240416 | 122700 | 2625402490 | 8800 | 8790 | 8800 | 8790 | 100 |
| 424 | 20240416 | 122600 | 2624522510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 425 | 20240416 | 122500 | 2624522510 | 8800 | 8800 | 8800 | 8780 | 16 |
| 426 | 20240416 | 122400 | 2624381950 | 8820 | 8820 | 8820 | 8820 | 0 |
| 427 | 20240416 | 122300 | 2624381950 | 8820 | 8820 | 8820 | 8820 | 1 |
| 428 | 20240416 | 122200 | 2624373130 | 8730 | 8730 | 8820 | 8730 | 54 |
| 429 | 20240416 | 122100 | 2623898110 | 8820 | 8720 | 8820 | 8720 | 143 |
| 430 | 20240416 | 122000 | 2622648010 | 8710 | 8710 | 8710 | 8710 | 0 |
| 431 | 20240416 | 121900 | 2622648010 | 8710 | 8750 | 8750 | 8710 | 4091 |
| 432 | 20240416 | 121800 | 2587000610 | 8750 | 8770 | 8770 | 8750 | 149 |
| 433 | 20240416 | 121700 | 2585696170 | 8830 | 8770 | 8830 | 8770 | 159 |
| 434 | 20240416 | 121600 | 2584293400 | 8840 | 8840 | 8840 | 8770 | 1113 |
| 435 | 20240416 | 121500 | 2574530480 | 8840 | 8800 | 8840 | 8800 | 368 |
| 436 | 20240416 | 121400 | 2571284220 | 8800 | 8800 | 8800 | 8780 | 1149 |
| 437 | 20240416 | 121300 | 2561187840 | 8840 | 8840 | 8840 | 8840 | 8 |
| 438 | 20240416 | 121200 | 2561117120 | 8840 | 8840 | 8840 | 8840 | 0 |
| 439 | 20240416 | 121100 | 2561117120 | 8840 | 8830 | 8840 | 8830 | 91 |
| 440 | 20240416 | 121000 | 2560312700 | 8840 | 8840 | 8840 | 8840 | 2 |
| 441 | 20240416 | 120900 | 2560295020 | 8840 | 8740 | 8840 | 8740 | 6592 |
| 442 | 20240416 | 120800 | 2502323900 | 8740 | 8740 | 8740 | 8740 | 200 |
| 443 | 20240416 | 120700 | 2500575900 | 8750 | 8750 | 8750 | 8750 | 0 |
| 444 | 20240416 | 120600 | 2500575900 | 8750 | 8760 | 8780 | 8750 | 3531 |
| 445 | 20240416 | 120500 | 2469599110 | 8750 | 8720 | 8760 | 8720 | 1884 |
| 446 | 20240416 | 120400 | 2453128830 | 8720 | 8720 | 8720 | 8720 | 37 |
| 447 | 20240416 | 120300 | 2452806190 | 8720 | 8720 | 8720 | 8720 | 200 |
| 448 | 20240416 | 120200 | 2451062190 | 8720 | 8720 | 8720 | 8720 | 20 |
| 449 | 20240416 | 120100 | 2450887790 | 8720 | 8720 | 8720 | 8720 | 30 |
| 450 | 20240416 | 120000 | 2450626190 | 8720 | 8720 | 8720 | 8720 | 0 |
| 451 | 20240416 | 115900 | 2450626190 | 8720 | 8720 | 8720 | 8720 | 0 |
| 452 | 20240416 | 115800 | 2450626190 | 8720 | 8720 | 8720 | 8720 | 0 |
| 453 | 20240416 | 115700 | 2450626190 | 8720 | 8720 | 8720 | 8720 | 1 |
| 454 | 20240416 | 115600 | 2450617470 | 8720 | 8720 | 8720 | 8720 | 0 |
| 455 | 20240416 | 115500 | 2450617470 | 8720 | 8720 | 8720 | 8720 | 16 |
| 456 | 20240416 | 115400 | 2450477950 | 8690 | 8690 | 8690 | 8690 | 75 |
| 457 | 20240416 | 115300 | 2449826200 | 8720 | 8720 | 8720 | 8720 | 0 |
| 458 | 20240416 | 115200 | 2449826200 | 8720 | 8720 | 8720 | 8720 | 0 |
| 459 | 20240416 | 115100 | 2449826200 | 8720 | 8690 | 8720 | 8690 | 364 |
| 460 | 20240416 | 115000 | 2446659530 | 8690 | 8690 | 8690 | 8690 | 14 |
| 461 | 20240416 | 114900 | 2446537870 | 8690 | 8680 | 8690 | 8680 | 73 |
| 462 | 20240416 | 114800 | 2445904220 | 8680 | 8660 | 8680 | 8660 | 4119 |
| 463 | 20240416 | 114700 | 2410233660 | 8660 | 8650 | 8660 | 8650 | 422 |
| 464 | 20240416 | 114600 | 2406579360 | 8650 | 8650 | 8660 | 8650 | 264 |
| 465 | 20240416 | 114500 | 2404293470 | 8660 | 8610 | 8660 | 8610 | 629 |
| 466 | 20240416 | 114400 | 2398852470 | 8630 | 8610 | 8630 | 8610 | 100 |
| 467 | 20240416 | 114300 | 2397989490 | 8640 | 8620 | 8640 | 8620 | 20 |
| 468 | 20240416 | 114200 | 2397816740 | 8640 | 8600 | 8640 | 8580 | 206 |
| 469 | 20240416 | 114100 | 2396045670 | 8640 | 8600 | 8640 | 8600 | 4 |
| 470 | 20240416 | 114000 | 2396011230 | 8600 | 8600 | 8600 | 8600 | 45 |
| 471 | 20240416 | 113900 | 2395624230 | 8640 | 8640 | 8640 | 8640 | 1 |
| 472 | 20240416 | 113800 | 2395615590 | 8640 | 8640 | 8640 | 8640 | 0 |
| 473 | 20240416 | 113700 | 2395615590 | 8640 | 8600 | 8640 | 8600 | 1503 |
| 474 | 20240416 | 113600 | 2382689710 | 8600 | 8630 | 8630 | 8600 | 1359 |
| 475 | 20240416 | 113500 | 2370987160 | 8640 | 8610 | 8640 | 8610 | 13 |
| 476 | 20240416 | 113400 | 2370875100 | 8610 | 8610 | 8610 | 8600 | 1032 |
| 477 | 20240416 | 113300 | 2361990210 | 8640 | 8640 | 8640 | 8640 | 21 |
| 478 | 20240416 | 113200 | 2361808770 | 8630 | 8630 | 8630 | 8620 | 1040 |
| 479 | 20240416 | 113100 | 2352834770 | 8630 | 8640 | 8640 | 8630 | 2386 |
| 480 | 20240416 | 113000 | 2332238400 | 8660 | 8640 | 8660 | 8640 | 209 |
| 481 | 20240416 | 112900 | 2330431370 | 8640 | 8640 | 8640 | 8640 | 20 |
| 482 | 20240416 | 112800 | 2330258570 | 8650 | 8650 | 8650 | 8650 | 0 |
| 483 | 20240416 | 112700 | 2330258570 | 8650 | 8650 | 8650 | 8650 | 13 |
| 484 | 20240416 | 112600 | 2330146120 | 8660 | 8640 | 8660 | 8640 | 32 |
| 485 | 20240416 | 112500 | 2329869250 | 8660 | 8660 | 8660 | 8660 | 0 |
| 486 | 20240416 | 112400 | 2329869250 | 8660 | 8660 | 8660 | 8660 | 200 |
| 487 | 20240416 | 112300 | 2328137250 | 8660 | 8660 | 8660 | 8660 | 3 |
| 488 | 20240416 | 112200 | 2328111270 | 8680 | 8680 | 8680 | 8680 | 0 |
| 489 | 20240416 | 112100 | 2328111270 | 8680 | 8630 | 8680 | 8620 | 1004 |
| 490 | 20240416 | 112000 | 2319446770 | 8630 | 8630 | 8630 | 8630 | 0 |
| 491 | 20240416 | 111900 | 2319446770 | 8630 | 8630 | 8630 | 8610 | 289 |
| 492 | 20240416 | 111800 | 2316958060 | 8630 | 8630 | 8630 | 8620 | 328 |
| 493 | 20240416 | 111700 | 2314130420 | 8630 | 8630 | 8630 | 8630 | 438 |
| 494 | 20240416 | 111600 | 2310350480 | 8630 | 8630 | 8630 | 8630 | 15 |
| 495 | 20240416 | 111500 | 2310221030 | 8630 | 8630 | 8630 | 8620 | 61 |
| 496 | 20240416 | 111400 | 2309694840 | 8640 | 8640 | 8640 | 8640 | 0 |
| 497 | 20240416 | 111300 | 2309694840 | 8640 | 8640 | 8640 | 8640 | 62 |
| 498 | 20240416 | 111200 | 2309159160 | 8640 | 8640 | 8640 | 8640 | 0 |
| 499 | 20240416 | 111100 | 2309159160 | 8640 | 8670 | 8680 | 8620 | 1758 |
| 500 | 20240416 | 111000 | 2293991050 | 8690 | 8690 | 8690 | 8690 | 100 |
| 501 | 20240416 | 110900 | 2293122050 | 8690 | 8640 | 8690 | 8640 | 59 |
| 502 | 20240416 | 110800 | 2292611770 | 8620 | 8620 | 8620 | 8620 | 13 |
| 503 | 20240416 | 110700 | 2292499710 | 8630 | 8620 | 8630 | 8620 | 12 |
| 504 | 20240416 | 110600 | 2292396180 | 8630 | 8630 | 8630 | 8630 | 13 |
| 505 | 20240416 | 110500 | 2292283990 | 8650 | 8640 | 8650 | 8640 | 810 |
| 506 | 20240416 | 110400 | 2285277500 | 8630 | 8610 | 8630 | 8610 | 2510 |
| 507 | 20240416 | 110300 | 2263616800 | 8630 | 8620 | 8630 | 8570 | 1024 |
| 508 | 20240416 | 110200 | 2254809780 | 8560 | 8600 | 8610 | 8560 | 1503 |
| 509 | 20240416 | 110100 | 2241870680 | 8600 | 8570 | 8600 | 8560 | 1997 |
| 510 | 20240416 | 110000 | 2224755360 | 8560 | 8590 | 8600 | 8560 | 40 |
| 511 | 20240416 | 105900 | 2224411890 | 8600 | 8600 | 8610 | 8600 | 100 |
| 512 | 20240416 | 105800 | 2223551880 | 8600 | 8600 | 8600 | 8600 | 2 |
| 513 | 20240416 | 105700 | 2223534680 | 8600 | 8580 | 8600 | 8560 | 1697 |
| 514 | 20240416 | 105600 | 2208943920 | 8570 | 8560 | 8570 | 8560 | 99 |
| 515 | 20240416 | 105500 | 2208096370 | 8560 | 8610 | 8610 | 8560 | 8026 |
| 516 | 20240416 | 105400 | 2139165020 | 8640 | 8640 | 8640 | 8640 | 0 |
| 517 | 20240416 | 105300 | 2139165020 | 8640 | 8630 | 8640 | 8590 | 686 |
| 518 | 20240416 | 105200 | 2133248580 | 8610 | 8610 | 8610 | 8600 | 1153 |
| 519 | 20240416 | 105100 | 2123332270 | 8610 | 8650 | 8650 | 8610 | 204 |
| 520 | 20240416 | 105000 | 2121575790 | 8650 | 8610 | 8650 | 8600 | 929 |
| 521 | 20240416 | 104900 | 2113584340 | 8600 | 8650 | 8650 | 8600 | 3919 |
| 522 | 20240416 | 104800 | 2079825620 | 8670 | 8690 | 8690 | 8670 | 110 |
| 523 | 20240416 | 104700 | 2078871720 | 8690 | 8690 | 8690 | 8690 | 0 |
| 524 | 20240416 | 104600 | 2078871720 | 8690 | 8650 | 8690 | 8630 | 601 |
| 525 | 20240416 | 104500 | 2073682930 | 8680 | 8670 | 8680 | 8660 | 1077 |
| 526 | 20240416 | 104400 | 2064352930 | 8660 | 8660 | 8670 | 8660 | 227 |
| 527 | 20240416 | 104300 | 2062387100 | 8660 | 8650 | 8660 | 8650 | 93 |
| 528 | 20240416 | 104200 | 2061582640 | 8670 | 8670 | 8670 | 8670 | 0 |
| 529 | 20240416 | 104100 | 2061582640 | 8670 | 8640 | 8670 | 8640 | 1174 |
| 530 | 20240416 | 104000 | 2051438700 | 8690 | 8690 | 8690 | 8690 | 23 |
| 531 | 20240416 | 103900 | 2051238830 | 8690 | 8690 | 8690 | 8690 | 3 |
| 532 | 20240416 | 103800 | 2051212760 | 8640 | 8700 | 8700 | 8640 | 1002 |
| 533 | 20240416 | 103700 | 2042537480 | 8700 | 8740 | 8740 | 8650 | 325 |
| 534 | 20240416 | 103600 | 2039722940 | 8740 | 8740 | 8790 | 8690 | 1143 |
| 535 | 20240416 | 103500 | 2029781670 | 8740 | 8790 | 8790 | 8740 | 4096 |
| 536 | 20240416 | 103400 | 1993972910 | 8800 | 8790 | 8820 | 8790 | 182 |
| 537 | 20240416 | 103300 | 1992373060 | 8790 | 8790 | 8800 | 8790 | 850 |
| 538 | 20240416 | 103200 | 1984895010 | 8790 | 8800 | 8800 | 8790 | 11 |
| 539 | 20240416 | 103100 | 1984798310 | 8790 | 8770 | 8840 | 8770 | 3052 |
| 540 | 20240416 | 103000 | 1957942750 | 8770 | 8770 | 8770 | 8750 | 1145 |
| 541 | 20240416 | 102900 | 1947914460 | 8800 | 8800 | 8800 | 8800 | 3 |
| 542 | 20240416 | 102800 | 1947888060 | 8800 | 8800 | 8800 | 8800 | 3 |
| 543 | 20240416 | 102700 | 1947861660 | 8770 | 8800 | 8800 | 8770 | 4667 |
| 544 | 20240416 | 102600 | 1906895080 | 8770 | 8770 | 8770 | 8770 | 346 |
| 545 | 20240416 | 102500 | 1903860660 | 8800 | 8780 | 8800 | 8780 | 2215 |
| 546 | 20240416 | 102400 | 1884379740 | 8760 | 8690 | 8760 | 8690 | 1684 |
| 547 | 20240416 | 102300 | 1869674140 | 8690 | 8690 | 8690 | 8650 | 451 |
| 548 | 20240416 | 102200 | 1865772870 | 8690 | 8690 | 8690 | 8690 | 0 |
| 549 | 20240416 | 102100 | 1865772870 | 8690 | 8650 | 8690 | 8650 | 174 |
| 550 | 20240416 | 102000 | 1864267730 | 8660 | 8660 | 8680 | 8660 | 664 |
| 551 | 20240416 | 101900 | 1858514670 | 8710 | 8660 | 8710 | 8650 | 969 |
| 552 | 20240416 | 101800 | 1850120150 | 8660 | 8630 | 8660 | 8630 | 618 |
| 553 | 20240416 | 101700 | 1844786780 | 8630 | 8620 | 8670 | 8600 | 518 |
| 554 | 20240416 | 101600 | 1840329410 | 8600 | 8690 | 8690 | 8600 | 11566 |
| 555 | 20240416 | 101500 | 1740532150 | 8690 | 8710 | 8710 | 8690 | 429 |
| 556 | 20240416 | 101400 | 1736798420 | 8740 | 8740 | 8740 | 8740 | 4 |
| 557 | 20240416 | 101300 | 1736763460 | 8740 | 8710 | 8740 | 8690 | 1113 |
| 558 | 20240416 | 101200 | 1727088750 | 8740 | 8740 | 8740 | 8700 | 767 |
| 559 | 20240416 | 101100 | 1720409760 | 8750 | 8750 | 8760 | 8750 | 375 |
| 560 | 20240416 | 101000 | 1717128500 | 8710 | 8730 | 8750 | 8710 | 651 |
| 561 | 20240416 | 100900 | 1711456200 | 8740 | 8720 | 8750 | 8720 | 411 |
| 562 | 20240416 | 100800 | 1707866740 | 8720 | 8680 | 8720 | 8680 | 365 |
| 563 | 20240416 | 100700 | 1704684580 | 8720 | 8680 | 8730 | 8670 | 795 |
| 564 | 20240416 | 100600 | 1697777670 | 8640 | 8780 | 8780 | 8640 | 4207 |
| 565 | 20240416 | 100500 | 1661186570 | 8770 | 8850 | 8850 | 8770 | 2859 |
| 566 | 20240416 | 100400 | 1636034770 | 8850 | 8890 | 8890 | 8840 | 1226 |
| 567 | 20240416 | 100300 | 1625182480 | 8850 | 8940 | 8940 | 8850 | 8246 |
| 568 | 20240416 | 100200 | 1551847770 | 8940 | 8950 | 8960 | 8940 | 2607 |
| 569 | 20240416 | 100100 | 1528530270 | 8950 | 9010 | 9010 | 8950 | 2794 |
| 570 | 20240416 | 100000 | 1503449200 | 9020 | 9000 | 9020 | 9000 | 1486 |
| 571 | 20240416 | 095900 | 1490065460 | 8970 | 8980 | 9020 | 8970 | 224 |
| 572 | 20240416 | 095800 | 1488054570 | 9050 | 9030 | 9070 | 8990 | 12249 |
| 573 | 20240416 | 095700 | 1377338900 | 9050 | 9050 | 9050 | 9050 | 14 |
| 574 | 20240416 | 095600 | 1377212200 | 8990 | 8990 | 9010 | 8950 | 2937 |
| 575 | 20240416 | 095500 | 1350831410 | 8950 | 9120 | 9150 | 8950 | 20902 |
| 576 | 20240416 | 095400 | 1161913570 | 9170 | 9150 | 9170 | 9110 | 7005 |
| 577 | 20240416 | 095300 | 1097822030 | 9150 | 9130 | 9150 | 9080 | 6212 |
| 578 | 20240416 | 095200 | 1041109730 | 9150 | 9130 | 9170 | 9110 | 11458 |
| 579 | 20240416 | 095100 | 936418390 | 9120 | 9040 | 9120 | 9020 | 4144 |
| 580 | 20240416 | 095000 | 898919430 | 9040 | 9100 | 9100 | 9040 | 336 |
| 581 | 20240416 | 094900 | 895876180 | 9080 | 9110 | 9110 | 9080 | 50 |
| 582 | 20240416 | 094800 | 895421640 | 9090 | 9100 | 9110 | 9090 | 482 |
| 583 | 20240416 | 094700 | 891033800 | 9110 | 9110 | 9110 | 9100 | 225 |
| 584 | 20240416 | 094600 | 888984960 | 9110 | 9120 | 9120 | 9110 | 222 |
| 585 | 20240416 | 094500 | 886962390 | 9130 | 9070 | 9130 | 9070 | 2438 |
| 586 | 20240416 | 094400 | 864768210 | 9080 | 9080 | 9080 | 9070 | 181 |
| 587 | 20240416 | 094300 | 863124740 | 9090 | 9110 | 9110 | 9090 | 596 |
| 588 | 20240416 | 094200 | 857696300 | 9110 | 9060 | 9110 | 9060 | 1038 |
| 589 | 20240416 | 094100 | 848250730 | 9070 | 9070 | 9070 | 9070 | 315 |
| 590 | 20240416 | 094000 | 845393680 | 9090 | 9030 | 9090 | 9010 | 2251 |
| 591 | 20240416 | 093900 | 825047850 | 9030 | 9040 | 9040 | 9030 | 56 |
| 592 | 20240416 | 093800 | 824542160 | 9000 | 9010 | 9040 | 9000 | 1602 |
| 593 | 20240416 | 093700 | 810121420 | 9040 | 9040 | 9040 | 9040 | 30 |
| 594 | 20240416 | 093600 | 809850220 | 9040 | 9000 | 9040 | 9000 | 242 |
| 595 | 20240416 | 093500 | 807662580 | 9050 | 9050 | 9050 | 9050 | 20 |
| 596 | 20240416 | 093400 | 807481580 | 9050 | 9050 | 9050 | 9000 | 1996 |
| 597 | 20240416 | 093300 | 789468310 | 9060 | 9070 | 9100 | 9060 | 2163 |
| 598 | 20240416 | 093200 | 769849880 | 9070 | 9100 | 9100 | 9070 | 671 |
| 599 | 20240416 | 093100 | 763746270 | 9120 | 9130 | 9130 | 9070 | 4364 |
| 600 | 20240416 | 093000 | 724009810 | 9150 | 9150 | 9150 | 9120 | 1142 |
| 601 | 20240416 | 092900 | 713570600 | 9150 | 9130 | 9150 | 9110 | 1838 |
| 602 | 20240416 | 092800 | 696795690 | 9130 | 9100 | 9130 | 9090 | 468 |
| 603 | 20240416 | 092700 | 692528880 | 9100 | 9120 | 9120 | 9100 | 727 |
| 604 | 20240416 | 092600 | 685912980 | 9120 | 9080 | 9130 | 9080 | 2351 |
| 605 | 20240416 | 092500 | 664491690 | 9080 | 9080 | 9090 | 9070 | 1429 |
| 606 | 20240416 | 092400 | 651522640 | 9080 | 9040 | 9080 | 9030 | 2544 |
| 607 | 20240416 | 092300 | 628475850 | 9050 | 9050 | 9050 | 9050 | 270 |
| 608 | 20240416 | 092200 | 626032350 | 9050 | 9050 | 9070 | 9040 | 4234 |
| 609 | 20240416 | 092100 | 587695800 | 9040 | 8940 | 9050 | 8940 | 5744 |
| 610 | 20240416 | 092000 | 536092650 | 8960 | 8960 | 8960 | 8960 | 1 |
| 611 | 20240416 | 091900 | 536083690 | 8960 | 8880 | 8960 | 8880 | 550 |
| 612 | 20240416 | 091800 | 531189900 | 8920 | 8880 | 8920 | 8880 | 207 |
| 613 | 20240416 | 091700 | 529351550 | 8920 | 8900 | 8920 | 8880 | 770 |
| 614 | 20240416 | 091600 | 522498570 | 8960 | 8910 | 8960 | 8870 | 386 |
| 615 | 20240416 | 091500 | 519066460 | 8970 | 8970 | 8970 | 8960 | 233 |
| 616 | 20240416 | 091400 | 516978650 | 8980 | 8900 | 8980 | 8900 | 713 |
| 617 | 20240416 | 091300 | 510622610 | 8900 | 8910 | 8910 | 8900 | 400 |
| 618 | 20240416 | 091200 | 507061290 | 8980 | 8950 | 8990 | 8950 | 630 |
| 619 | 20240416 | 091100 | 501407690 | 8970 | 8980 | 8980 | 8970 | 549 |
| 620 | 20240416 | 091000 | 496478080 | 8950 | 8880 | 8950 | 8850 | 2524 |
| 621 | 20240416 | 090900 | 473980670 | 8940 | 8890 | 8940 | 8850 | 2790 |
| 622 | 20240416 | 090800 | 449193800 | 8910 | 8920 | 8940 | 8910 | 572 |
| 623 | 20240416 | 090700 | 444090250 | 8940 | 8860 | 8940 | 8850 | 35 |
| 624 | 20240416 | 090600 | 443780260 | 8950 | 8980 | 8980 | 8780 | 16867 |
| 625 | 20240416 | 090500 | 294031580 | 8980 | 9070 | 9070 | 8940 | 3011 |
| 626 | 20240416 | 090400 | 267003070 | 9090 | 8950 | 9090 | 8930 | 3673 |
| 627 | 20240416 | 090300 | 233994960 | 8940 | 8950 | 9000 | 8940 | 3956 |
| 628 | 20240416 | 090200 | 198583150 | 8960 | 8890 | 8960 | 8850 | 6933 |
| 629 | 20240416 | 090100 | 136785900 | 8820 | 8810 | 8900 | 8800 | 7534 |
| 630 | 20240416 | 090000 | 70359320 | 8830 | 8600 | 8840 | 8600 | 7776 |