31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 3 | 20240416 | 192600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20240416 | 192500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20240416 | 192400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20240416 | 192300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20240416 | 192200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20240416 | 192100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20240416 | 192000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20240416 | 191900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20240416 | 191800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20240416 | 191700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20240416 | 191600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20240416 | 191500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20240416 | 191400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20240416 | 191300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20240416 | 191200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20240416 | 191100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20240416 | 191000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20240416 | 190900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20240416 | 190800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20240416 | 190700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20240416 | 190600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20240416 | 190500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20240416 | 190400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20240416 | 190300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20240416 | 190200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20240416 | 190100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20240416 | 190000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20240416 | 185900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20240416 | 185800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20240416 | 185700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 33 | 20240416 | 185600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20240416 | 185500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20240416 | 185400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20240416 | 185300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20240416 | 185200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20240416 | 185100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20240416 | 185000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20240416 | 184900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20240416 | 184800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20240416 | 184700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20240416 | 184600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20240416 | 184500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20240416 | 184400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20240416 | 184300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20240416 | 184200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20240416 | 184100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20240416 | 184000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20240416 | 183900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20240416 | 183800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20240416 | 183700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20240416 | 183600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20240416 | 183500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20240416 | 183400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20240416 | 183300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20240416 | 183200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20240416 | 183100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20240416 | 183000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20240416 | 182900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20240416 | 182800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20240416 | 182700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 63 | 20240416 | 182600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20240416 | 182500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20240416 | 182400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20240416 | 182300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20240416 | 182200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20240416 | 182100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20240416 | 182000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20240416 | 181900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20240416 | 181800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20240416 | 181700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20240416 | 181600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20240416 | 181500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20240416 | 181400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20240416 | 181300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20240416 | 181200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20240416 | 181100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20240416 | 181000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20240416 | 180900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20240416 | 180800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20240416 | 180700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20240416 | 180600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20240416 | 180500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20240416 | 180400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20240416 | 180300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20240416 | 180200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20240416 | 180100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20240416 | 180000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20240416 | 175900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20240416 | 175800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20240416 | 175700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 93 | 20240416 | 175600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20240416 | 175500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20240416 | 175400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20240416 | 175300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20240416 | 175200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20240416 | 175100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20240416 | 175000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20240416 | 174900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20240416 | 174800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20240416 | 174700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20240416 | 174600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20240416 | 174500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20240416 | 174400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20240416 | 174300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20240416 | 174200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20240416 | 174100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20240416 | 174000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20240416 | 173900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20240416 | 173800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20240416 | 173700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20240416 | 173600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20240416 | 173500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20240416 | 173400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20240416 | 173300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20240416 | 173200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20240416 | 173100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20240416 | 173000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20240416 | 172900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20240416 | 172800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20240416 | 172700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 123 | 20240416 | 172600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20240416 | 172500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20240416 | 172400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20240416 | 172300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20240416 | 172200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20240416 | 172100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20240416 | 172000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20240416 | 171900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20240416 | 171800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20240416 | 171700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20240416 | 171600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20240416 | 171500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20240416 | 171400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20240416 | 171300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20240416 | 171200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20240416 | 171100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20240416 | 171000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20240416 | 170900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20240416 | 170800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20240416 | 170700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20240416 | 170600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20240416 | 170500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20240416 | 170400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20240416 | 170300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20240416 | 170200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20240416 | 170100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20240416 | 170000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20240416 | 165900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20240416 | 165800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20240416 | 165700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 153 | 20240416 | 165600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20240416 | 165500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20240416 | 165400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20240416 | 165300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20240416 | 165200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20240416 | 165100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20240416 | 165000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20240416 | 164900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20240416 | 164800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20240416 | 164700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20240416 | 164600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20240416 | 164500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20240416 | 164400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20240416 | 164300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20240416 | 164200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20240416 | 164100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20240416 | 164000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20240416 | 163900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20240416 | 163800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20240416 | 163700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20240416 | 163600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20240416 | 163500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20240416 | 163400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20240416 | 163300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20240416 | 163200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20240416 | 163100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20240416 | 163000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20240416 | 162900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20240416 | 162800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20240416 | 162700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 183 | 20240416 | 162600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20240416 | 162500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20240416 | 162400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20240416 | 162300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20240416 | 162200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20240416 | 162100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20240416 | 162000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20240416 | 161900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20240416 | 161800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20240416 | 161700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20240416 | 161600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20240416 | 161500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20240416 | 161400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20240416 | 161300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20240416 | 161200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20240416 | 161100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20240416 | 161000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20240416 | 160900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20240416 | 160800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20240416 | 160700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20240416 | 160600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20240416 | 160500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20240416 | 160400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20240416 | 160300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20240416 | 160200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20240416 | 160100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20240416 | 160000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20240416 | 155900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20240416 | 155800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20240416 | 155700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 213 | 20240416 | 155600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20240416 | 155500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20240416 | 155400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20240416 | 155300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20240416 | 155200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20240416 | 155100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20240416 | 155000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20240416 | 154900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20240416 | 154800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 222 | 20240416 | 154700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20240416 | 154600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20240416 | 154500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20240416 | 154400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20240416 | 154300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20240416 | 154200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 228 | 20240416 | 154100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20240416 | 154000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20240416 | 153900 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 231 | 20240416 | 153800 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20240416 | 153700 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 233 | 20240416 | 153600 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 234 | 20240416 | 153500 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 235 | 20240416 | 153400 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 236 | 20240416 | 153300 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 237 | 20240416 | 153200 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 238 | 20240416 | 153100 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 239 | 20240416 | 153000 | 1851689280 | 4325 | 4325 | 4325 | 4325 | 4165 |
| 240 | 20240416 | 152900 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 241 | 20240416 | 152800 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 242 | 20240416 | 152700 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 243 | 20240416 | 152600 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 244 | 20240416 | 152500 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 245 | 20240416 | 152400 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20240416 | 152300 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 247 | 20240416 | 152200 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20240416 | 152100 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 249 | 20240416 | 152000 | 1833675655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 250 | 20240416 | 151900 | 1833675655 | 4360 | 4365 | 4365 | 4325 | 705 |
| 251 | 20240416 | 151800 | 1830616095 | 4335 | 4350 | 4370 | 4335 | 1922 |
| 252 | 20240416 | 151700 | 1822268030 | 4370 | 4370 | 4370 | 4370 | 0 |
| 253 | 20240416 | 151600 | 1822268030 | 4370 | 4370 | 4370 | 4370 | 1021 |
| 254 | 20240416 | 151500 | 1817806260 | 4340 | 4375 | 4375 | 4340 | 2593 |
| 255 | 20240416 | 151400 | 1806514395 | 4355 | 4325 | 4355 | 4325 | 1010 |
| 256 | 20240416 | 151300 | 1802117260 | 4325 | 4335 | 4340 | 4325 | 1499 |
| 257 | 20240416 | 151200 | 1795619620 | 4340 | 4340 | 4345 | 4335 | 88 |
| 258 | 20240416 | 151100 | 1795237910 | 4335 | 4335 | 4335 | 4335 | 100 |
| 259 | 20240416 | 151000 | 1794804410 | 4335 | 4350 | 4375 | 4335 | 350 |
| 260 | 20240416 | 150900 | 1793282710 | 4355 | 4345 | 4380 | 4345 | 943 |
| 261 | 20240416 | 150800 | 1789165030 | 4380 | 4350 | 4385 | 4340 | 898 |
| 262 | 20240416 | 150700 | 1785244350 | 4340 | 4340 | 4370 | 4330 | 859 |
| 263 | 20240416 | 150600 | 1781509360 | 4340 | 4355 | 4355 | 4340 | 1008 |
| 264 | 20240416 | 150500 | 1777131095 | 4350 | 4340 | 4350 | 4340 | 314 |
| 265 | 20240416 | 150400 | 1775766205 | 4320 | 4320 | 4320 | 4320 | 46 |
| 266 | 20240416 | 150300 | 1775567485 | 4300 | 4350 | 4380 | 4300 | 4695 |
| 267 | 20240416 | 150200 | 1755331365 | 4350 | 4360 | 4360 | 4350 | 921 |
| 268 | 20240416 | 150100 | 1751319385 | 4360 | 4390 | 4390 | 4360 | 302 |
| 269 | 20240416 | 150000 | 1750002605 | 4390 | 4360 | 4390 | 4360 | 420 |
| 270 | 20240416 | 145900 | 1748159405 | 4350 | 4320 | 4350 | 4320 | 4079 |
| 271 | 20240416 | 145800 | 1730431045 | 4315 | 4320 | 4340 | 4315 | 467 |
| 272 | 20240416 | 145700 | 1728413805 | 4305 | 4310 | 4325 | 4300 | 4328 |
| 273 | 20240416 | 145600 | 1709768865 | 4300 | 4245 | 4300 | 4245 | 2428 |
| 274 | 20240416 | 145500 | 1699360550 | 4240 | 4340 | 4340 | 4235 | 6545 |
| 275 | 20240416 | 145400 | 1671250955 | 4345 | 4345 | 4345 | 4345 | 209 |
| 276 | 20240416 | 145300 | 1670342850 | 4345 | 4345 | 4345 | 4345 | 255 |
| 277 | 20240416 | 145200 | 1669234875 | 4345 | 4350 | 4350 | 4345 | 611 |
| 278 | 20240416 | 145100 | 1666577630 | 4350 | 4350 | 4350 | 4350 | 6 |
| 279 | 20240416 | 145000 | 1666551530 | 4360 | 4325 | 4360 | 4325 | 1311 |
| 280 | 20240416 | 144900 | 1660838255 | 4320 | 4335 | 4340 | 4320 | 896 |
| 281 | 20240416 | 144800 | 1656959350 | 4340 | 4355 | 4360 | 4325 | 1055 |
| 282 | 20240416 | 144700 | 1652381670 | 4360 | 4365 | 4370 | 4360 | 440 |
| 283 | 20240416 | 144600 | 1650462045 | 4380 | 4365 | 4380 | 4365 | 11 |
| 284 | 20240416 | 144500 | 1650413990 | 4365 | 4370 | 4370 | 4360 | 674 |
| 285 | 20240416 | 144400 | 1647475045 | 4360 | 4395 | 4395 | 4360 | 502 |
| 286 | 20240416 | 144300 | 1645276540 | 4400 | 4400 | 4400 | 4400 | 34 |
| 287 | 20240416 | 144200 | 1645126940 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20240416 | 144100 | 1645126940 | 4400 | 4400 | 4400 | 4400 | 15 |
| 289 | 20240416 | 144000 | 1645060940 | 4420 | 4420 | 4420 | 4420 | 1 |
| 290 | 20240416 | 143900 | 1645056520 | 4415 | 4415 | 4415 | 4415 | 57 |
| 291 | 20240416 | 143800 | 1644804865 | 4415 | 4415 | 4415 | 4390 | 393 |
| 292 | 20240416 | 143700 | 1643072095 | 4405 | 4405 | 4405 | 4405 | 50 |
| 293 | 20240416 | 143600 | 1642851845 | 4405 | 4405 | 4405 | 4405 | 20 |
| 294 | 20240416 | 143500 | 1642763745 | 4400 | 4405 | 4405 | 4400 | 533 |
| 295 | 20240416 | 143400 | 1640418415 | 4420 | 4410 | 4420 | 4400 | 276 |
| 296 | 20240416 | 143300 | 1639203765 | 4420 | 4420 | 4420 | 4420 | 0 |
| 297 | 20240416 | 143200 | 1639203765 | 4420 | 4390 | 4420 | 4390 | 267 |
| 298 | 20240416 | 143100 | 1638030605 | 4390 | 4390 | 4390 | 4390 | 1 |
| 299 | 20240416 | 143000 | 1638026215 | 4390 | 4385 | 4390 | 4380 | 205 |
| 300 | 20240416 | 142900 | 1637127330 | 4385 | 4380 | 4385 | 4380 | 95 |
| 301 | 20240416 | 142800 | 1636710875 | 4360 | 4360 | 4360 | 4360 | 1 |
| 302 | 20240416 | 142700 | 1636706515 | 4390 | 4360 | 4390 | 4360 | 105 |
| 303 | 20240416 | 142600 | 1636247935 | 4395 | 4365 | 4395 | 4350 | 126 |
| 304 | 20240416 | 142500 | 1635699220 | 4400 | 4320 | 4405 | 4320 | 4303 |
| 305 | 20240416 | 142400 | 1616931665 | 4320 | 4320 | 4320 | 4320 | 53 |
| 306 | 20240416 | 142300 | 1616702705 | 4320 | 4325 | 4325 | 4315 | 915 |
| 307 | 20240416 | 142200 | 1612748365 | 4320 | 4305 | 4320 | 4305 | 467 |
| 308 | 20240416 | 142100 | 1610733340 | 4305 | 4345 | 4345 | 4305 | 436 |
| 309 | 20240416 | 142000 | 1608847085 | 4345 | 4365 | 4365 | 4345 | 3161 |
| 310 | 20240416 | 141900 | 1595093980 | 4365 | 4390 | 4390 | 4365 | 824 |
| 311 | 20240416 | 141800 | 1591493915 | 4390 | 4390 | 4390 | 4385 | 92 |
| 312 | 20240416 | 141700 | 1591090065 | 4395 | 4365 | 4400 | 4365 | 40 |
| 313 | 20240416 | 141600 | 1590914950 | 4365 | 4380 | 4380 | 4365 | 619 |
| 314 | 20240416 | 141500 | 1588207625 | 4380 | 4385 | 4385 | 4380 | 43 |
| 315 | 20240416 | 141400 | 1588019230 | 4385 | 4385 | 4385 | 4385 | 632 |
| 316 | 20240416 | 141300 | 1585247910 | 4385 | 4375 | 4385 | 4375 | 625 |
| 317 | 20240416 | 141200 | 1582510360 | 4375 | 4405 | 4405 | 4370 | 3464 |
| 318 | 20240416 | 141100 | 1567289075 | 4405 | 4440 | 4440 | 4405 | 2946 |
| 319 | 20240416 | 141000 | 1554290610 | 4445 | 4440 | 4445 | 4435 | 48 |
| 320 | 20240416 | 140900 | 1554077520 | 4435 | 4445 | 4445 | 4435 | 44 |
| 321 | 20240416 | 140800 | 1553882295 | 4455 | 4450 | 4455 | 4450 | 677 |
| 322 | 20240416 | 140700 | 1550868860 | 4440 | 4465 | 4470 | 4440 | 1585 |
| 323 | 20240416 | 140600 | 1543811910 | 4470 | 4490 | 4490 | 4470 | 2908 |
| 324 | 20240416 | 140500 | 1530795510 | 4500 | 4500 | 4500 | 4500 | 0 |
| 325 | 20240416 | 140400 | 1530795510 | 4500 | 4500 | 4500 | 4500 | 1017 |
| 326 | 20240416 | 140300 | 1526219010 | 4500 | 4550 | 4550 | 4490 | 12799 |
| 327 | 20240416 | 140200 | 1468593680 | 4535 | 4535 | 4535 | 4535 | 1 |
| 328 | 20240416 | 140100 | 1468589145 | 4535 | 4555 | 4555 | 4535 | 1082 |
| 329 | 20240416 | 140000 | 1463675050 | 4555 | 4570 | 4570 | 4540 | 2191 |
| 330 | 20240416 | 135900 | 1453697270 | 4570 | 4580 | 4580 | 4570 | 1508 |
| 331 | 20240416 | 135800 | 1446796400 | 4585 | 4585 | 4585 | 4585 | 0 |
| 332 | 20240416 | 135700 | 1446796400 | 4585 | 4580 | 4585 | 4580 | 83 |
| 333 | 20240416 | 135600 | 1446415995 | 4585 | 4585 | 4585 | 4585 | 32 |
| 334 | 20240416 | 135500 | 1446269275 | 4585 | 4585 | 4585 | 4580 | 233 |
| 335 | 20240416 | 135400 | 1445201960 | 4590 | 4590 | 4590 | 4590 | 74 |
| 336 | 20240416 | 135300 | 1444862300 | 4585 | 4590 | 4590 | 4585 | 36 |
| 337 | 20240416 | 135200 | 1444697200 | 4595 | 4600 | 4600 | 4590 | 245 |
| 338 | 20240416 | 135100 | 1443570335 | 4600 | 4600 | 4600 | 4600 | 0 |
| 339 | 20240416 | 135000 | 1443570335 | 4600 | 4595 | 4600 | 4595 | 333 |
| 340 | 20240416 | 134900 | 1442039170 | 4580 | 4595 | 4595 | 4580 | 4 |
| 341 | 20240416 | 134800 | 1442020815 | 4595 | 4600 | 4600 | 4590 | 1502 |
| 342 | 20240416 | 134700 | 1435115630 | 4630 | 4610 | 4630 | 4600 | 1916 |
| 343 | 20240416 | 134600 | 1426300930 | 4625 | 4615 | 4625 | 4615 | 132 |
| 344 | 20240416 | 134500 | 1425691410 | 4615 | 4615 | 4615 | 4615 | 10 |
| 345 | 20240416 | 134400 | 1425645260 | 4615 | 4615 | 4615 | 4615 | 47 |
| 346 | 20240416 | 134300 | 1425428355 | 4615 | 4615 | 4615 | 4615 | 0 |
| 347 | 20240416 | 134200 | 1425428355 | 4615 | 4615 | 4615 | 4615 | 9 |
| 348 | 20240416 | 134100 | 1425386820 | 4610 | 4610 | 4610 | 4610 | 0 |
| 349 | 20240416 | 134000 | 1425386820 | 4610 | 4610 | 4610 | 4610 | 0 |
| 350 | 20240416 | 133900 | 1425386820 | 4610 | 4610 | 4610 | 4610 | 0 |
| 351 | 20240416 | 133800 | 1425386820 | 4610 | 4610 | 4610 | 4610 | 131 |
| 352 | 20240416 | 133700 | 1424782910 | 4610 | 4610 | 4610 | 4610 | 9 |
| 353 | 20240416 | 133600 | 1424741420 | 4610 | 4625 | 4625 | 4610 | 4 |
| 354 | 20240416 | 133500 | 1424722950 | 4625 | 4625 | 4625 | 4625 | 0 |
| 355 | 20240416 | 133400 | 1424722950 | 4625 | 4625 | 4625 | 4625 | 0 |
| 356 | 20240416 | 133300 | 1424722950 | 4625 | 4615 | 4625 | 4615 | 268 |
| 357 | 20240416 | 133200 | 1423484645 | 4600 | 4605 | 4605 | 4600 | 420 |
| 358 | 20240416 | 133100 | 1421550640 | 4605 | 4605 | 4605 | 4605 | 41 |
| 359 | 20240416 | 133000 | 1421361835 | 4600 | 4625 | 4625 | 4600 | 327 |
| 360 | 20240416 | 132900 | 1419857370 | 4625 | 4650 | 4650 | 4625 | 181 |
| 361 | 20240416 | 132800 | 1419015820 | 4660 | 4690 | 4690 | 4660 | 1120 |
| 362 | 20240416 | 132700 | 1413770540 | 4695 | 4700 | 4705 | 4690 | 149 |
| 363 | 20240416 | 132600 | 1413070745 | 4710 | 4710 | 4710 | 4710 | 150 |
| 364 | 20240416 | 132500 | 1412364245 | 4795 | 4705 | 4800 | 4705 | 1001 |
| 365 | 20240416 | 132400 | 1407582050 | 4700 | 4700 | 4700 | 4700 | 22 |
| 366 | 20240416 | 132300 | 1407478650 | 4700 | 4700 | 4700 | 4700 | 0 |
| 367 | 20240416 | 132200 | 1407478650 | 4700 | 4700 | 4700 | 4700 | 0 |
| 368 | 20240416 | 132100 | 1407478650 | 4700 | 4690 | 4700 | 4690 | 86 |
| 369 | 20240416 | 132000 | 1407074930 | 4690 | 4690 | 4690 | 4690 | 0 |
| 370 | 20240416 | 131900 | 1407074930 | 4690 | 4690 | 4705 | 4690 | 316 |
| 371 | 20240416 | 131800 | 1405591955 | 4685 | 4685 | 4685 | 4685 | 0 |
| 372 | 20240416 | 131700 | 1405591955 | 4685 | 4685 | 4685 | 4685 | 0 |
| 373 | 20240416 | 131600 | 1405591955 | 4685 | 4700 | 4710 | 4685 | 200 |
| 374 | 20240416 | 131500 | 1404652770 | 4735 | 4760 | 4760 | 4735 | 508 |
| 375 | 20240416 | 131400 | 1402237245 | 4760 | 4665 | 4760 | 4665 | 5366 |
| 376 | 20240416 | 131300 | 1376717515 | 4630 | 4680 | 4680 | 4630 | 925 |
| 377 | 20240416 | 131200 | 1372397085 | 4670 | 4650 | 4755 | 4640 | 1152 |
| 378 | 20240416 | 131100 | 1366982740 | 4650 | 4630 | 4650 | 4630 | 778 |
| 379 | 20240416 | 131000 | 1363367665 | 4605 | 4620 | 4620 | 4585 | 3891 |
| 380 | 20240416 | 130900 | 1345467575 | 4625 | 4625 | 4625 | 4625 | 34 |
| 381 | 20240416 | 130800 | 1345310325 | 4630 | 4630 | 4630 | 4630 | 0 |
| 382 | 20240416 | 130700 | 1345310325 | 4630 | 4630 | 4635 | 4630 | 30 |
| 383 | 20240416 | 130600 | 1345171400 | 4630 | 4630 | 4630 | 4630 | 80 |
| 384 | 20240416 | 130500 | 1344801000 | 4625 | 4620 | 4625 | 4620 | 60 |
| 385 | 20240416 | 130400 | 1344523525 | 4620 | 4620 | 4620 | 4620 | 39 |
| 386 | 20240416 | 130300 | 1344343345 | 4620 | 4620 | 4620 | 4620 | 1 |
| 387 | 20240416 | 130200 | 1344338725 | 4630 | 4630 | 4630 | 4630 | 2 |
| 388 | 20240416 | 130100 | 1344329465 | 4625 | 4625 | 4625 | 4625 | 20 |
| 389 | 20240416 | 130000 | 1344236965 | 4615 | 4625 | 4625 | 4615 | 1351 |
| 390 | 20240416 | 125900 | 1337999905 | 4630 | 4630 | 4630 | 4630 | 0 |
| 391 | 20240416 | 125800 | 1337999905 | 4630 | 4670 | 4670 | 4630 | 1091 |
| 392 | 20240416 | 125700 | 1332919200 | 4675 | 4680 | 4685 | 4670 | 151 |
| 393 | 20240416 | 125600 | 1332213310 | 4680 | 4680 | 4680 | 4680 | 7 |
| 394 | 20240416 | 125500 | 1332180550 | 4680 | 4685 | 4685 | 4680 | 22 |
| 395 | 20240416 | 125400 | 1332077515 | 4680 | 4680 | 4685 | 4680 | 65 |
| 396 | 20240416 | 125300 | 1331773240 | 4690 | 4690 | 4690 | 4690 | 1 |
| 397 | 20240416 | 125200 | 1331768550 | 4690 | 4690 | 4690 | 4690 | 0 |
| 398 | 20240416 | 125100 | 1331768550 | 4690 | 4690 | 4690 | 4690 | 0 |
| 399 | 20240416 | 125000 | 1331768550 | 4690 | 4700 | 4700 | 4690 | 10 |
| 400 | 20240416 | 124900 | 1331721610 | 4690 | 4690 | 4690 | 4690 | 46 |
| 401 | 20240416 | 124800 | 1331505870 | 4685 | 4680 | 4685 | 4665 | 426 |
| 402 | 20240416 | 124700 | 1329510355 | 4660 | 4675 | 4675 | 4660 | 508 |
| 403 | 20240416 | 124600 | 1327142100 | 4690 | 4690 | 4690 | 4690 | 9 |
| 404 | 20240416 | 124500 | 1327099890 | 4685 | 4685 | 4685 | 4685 | 12 |
| 405 | 20240416 | 124400 | 1327043670 | 4680 | 4680 | 4680 | 4680 | 0 |
| 406 | 20240416 | 124300 | 1327043670 | 4680 | 4680 | 4680 | 4680 | 65 |
| 407 | 20240416 | 124200 | 1326739470 | 4680 | 4695 | 4695 | 4680 | 112 |
| 408 | 20240416 | 124100 | 1326215175 | 4695 | 4700 | 4700 | 4695 | 55 |
| 409 | 20240416 | 124000 | 1325956705 | 4700 | 4700 | 4700 | 4700 | 0 |
| 410 | 20240416 | 123900 | 1325956705 | 4700 | 4700 | 4700 | 4700 | 1 |
| 411 | 20240416 | 123800 | 1325952005 | 4730 | 4730 | 4730 | 4730 | 2 |
| 412 | 20240416 | 123700 | 1325942545 | 4725 | 4725 | 4725 | 4725 | 0 |
| 413 | 20240416 | 123600 | 1325942545 | 4725 | 4725 | 4725 | 4700 | 78 |
| 414 | 20240416 | 123500 | 1325575245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 415 | 20240416 | 123400 | 1325575245 | 4700 | 4700 | 4700 | 4700 | 1 |
| 416 | 20240416 | 123300 | 1325570545 | 4745 | 4700 | 4745 | 4700 | 209 |
| 417 | 20240416 | 123200 | 1324580800 | 4680 | 4670 | 4680 | 4670 | 119 |
| 418 | 20240416 | 123100 | 1324024500 | 4670 | 4670 | 4670 | 4670 | 18 |
| 419 | 20240416 | 123000 | 1323940440 | 4670 | 4670 | 4670 | 4670 | 16 |
| 420 | 20240416 | 122900 | 1323865720 | 4665 | 4665 | 4665 | 4665 | 0 |
| 421 | 20240416 | 122800 | 1323865720 | 4665 | 4665 | 4665 | 4665 | 0 |
| 422 | 20240416 | 122700 | 1323865720 | 4665 | 4665 | 4665 | 4665 | 114 |
| 423 | 20240416 | 122600 | 1323333910 | 4660 | 4660 | 4660 | 4660 | 1 |
| 424 | 20240416 | 122500 | 1323329250 | 4665 | 4665 | 4665 | 4665 | 0 |
| 425 | 20240416 | 122400 | 1323329250 | 4665 | 4665 | 4665 | 4665 | 0 |
| 426 | 20240416 | 122300 | 1323329250 | 4665 | 4665 | 4665 | 4665 | 0 |
| 427 | 20240416 | 122200 | 1323329250 | 4665 | 4670 | 4670 | 4665 | 1058 |
| 428 | 20240416 | 122100 | 1318393390 | 4670 | 4670 | 4670 | 4670 | 1 |
| 429 | 20240416 | 122000 | 1318388720 | 4695 | 4685 | 4695 | 4680 | 1018 |
| 430 | 20240416 | 121900 | 1313620810 | 4685 | 4685 | 4685 | 4685 | 10 |
| 431 | 20240416 | 121800 | 1313573960 | 4685 | 4685 | 4685 | 4685 | 1 |
| 432 | 20240416 | 121700 | 1313569275 | 4685 | 4720 | 4725 | 4685 | 455 |
| 433 | 20240416 | 121600 | 1311433815 | 4710 | 4730 | 4730 | 4710 | 1116 |
| 434 | 20240416 | 121500 | 1306173945 | 4730 | 4730 | 4770 | 4730 | 58 |
| 435 | 20240416 | 121400 | 1305898885 | 4780 | 4780 | 4780 | 4780 | 0 |
| 436 | 20240416 | 121300 | 1305898885 | 4780 | 4780 | 4780 | 4780 | 0 |
| 437 | 20240416 | 121200 | 1305898885 | 4780 | 4780 | 4780 | 4780 | 0 |
| 438 | 20240416 | 121100 | 1305898885 | 4780 | 4780 | 4780 | 4780 | 22 |
| 439 | 20240416 | 121000 | 1305793725 | 4740 | 4725 | 4750 | 4725 | 111 |
| 440 | 20240416 | 120900 | 1305268650 | 4725 | 4720 | 4725 | 4720 | 92 |
| 441 | 20240416 | 120800 | 1304834310 | 4715 | 4705 | 4715 | 4705 | 60 |
| 442 | 20240416 | 120700 | 1304551640 | 4710 | 4710 | 4710 | 4710 | 2021 |
| 443 | 20240416 | 120600 | 1295032730 | 4710 | 4710 | 4710 | 4710 | 30 |
| 444 | 20240416 | 120500 | 1294891430 | 4705 | 4705 | 4705 | 4705 | 28 |
| 445 | 20240416 | 120400 | 1294759690 | 4700 | 4685 | 4700 | 4685 | 107 |
| 446 | 20240416 | 120300 | 1294257625 | 4685 | 4675 | 4685 | 4675 | 67 |
| 447 | 20240416 | 120200 | 1293944035 | 4665 | 4665 | 4665 | 4665 | 0 |
| 448 | 20240416 | 120100 | 1293944035 | 4665 | 4665 | 4665 | 4665 | 600 |
| 449 | 20240416 | 120000 | 1291145035 | 4695 | 4770 | 4770 | 4695 | 1540 |
| 450 | 20240416 | 115900 | 1283884265 | 4740 | 4740 | 4740 | 4740 | 5 |
| 451 | 20240416 | 115800 | 1283860565 | 4785 | 4785 | 4795 | 4745 | 340 |
| 452 | 20240416 | 115700 | 1282233210 | 4785 | 4740 | 4790 | 4740 | 613 |
| 453 | 20240416 | 115600 | 1279318270 | 4780 | 4710 | 4780 | 4710 | 2147 |
| 454 | 20240416 | 115500 | 1269104385 | 4735 | 4725 | 4735 | 4725 | 462 |
| 455 | 20240416 | 115400 | 1266918325 | 4720 | 4720 | 4725 | 4720 | 149 |
| 456 | 20240416 | 115300 | 1266214785 | 4720 | 4720 | 4720 | 4720 | 275 |
| 457 | 20240416 | 115200 | 1264916785 | 4720 | 4705 | 4720 | 4705 | 2 |
| 458 | 20240416 | 115100 | 1264907360 | 4700 | 4700 | 4700 | 4700 | 14 |
| 459 | 20240416 | 115000 | 1264841560 | 4720 | 4695 | 4720 | 4690 | 873 |
| 460 | 20240416 | 114900 | 1260743200 | 4695 | 4695 | 4695 | 4695 | 23 |
| 461 | 20240416 | 114800 | 1260635215 | 4695 | 4695 | 4695 | 4695 | 16 |
| 462 | 20240416 | 114700 | 1260560095 | 4680 | 4660 | 4680 | 4660 | 300 |
| 463 | 20240416 | 114600 | 1259156555 | 4660 | 4660 | 4660 | 4660 | 154 |
| 464 | 20240416 | 114500 | 1258438915 | 4710 | 4710 | 4710 | 4710 | 15 |
| 465 | 20240416 | 114400 | 1258368265 | 4655 | 4670 | 4720 | 4655 | 266 |
| 466 | 20240416 | 114300 | 1257124290 | 4685 | 4690 | 4690 | 4685 | 80 |
| 467 | 20240416 | 114200 | 1256749285 | 4690 | 4680 | 4720 | 4680 | 941 |
| 468 | 20240416 | 114100 | 1252315305 | 4645 | 4635 | 4645 | 4635 | 59 |
| 469 | 20240416 | 114000 | 1252041750 | 4635 | 4635 | 4635 | 4635 | 0 |
| 470 | 20240416 | 113900 | 1252041750 | 4635 | 4635 | 4635 | 4635 | 3 |
| 471 | 20240416 | 113800 | 1252027845 | 4625 | 4625 | 4625 | 4625 | 0 |
| 472 | 20240416 | 113700 | 1252027845 | 4625 | 4625 | 4625 | 4625 | 1 |
| 473 | 20240416 | 113600 | 1252023220 | 4645 | 4645 | 4645 | 4645 | 35 |
| 474 | 20240416 | 113500 | 1251860645 | 4620 | 4620 | 4620 | 4620 | 0 |
| 475 | 20240416 | 113400 | 1251860645 | 4620 | 4650 | 4650 | 4620 | 785 |
| 476 | 20240416 | 113300 | 1248215110 | 4660 | 4680 | 4680 | 4660 | 39 |
| 477 | 20240416 | 113200 | 1248033270 | 4675 | 4675 | 4675 | 4675 | 0 |
| 478 | 20240416 | 113100 | 1248033270 | 4675 | 4670 | 4675 | 4660 | 243 |
| 479 | 20240416 | 113000 | 1246900370 | 4645 | 4630 | 4670 | 4630 | 481 |
| 480 | 20240416 | 112900 | 1244666520 | 4630 | 4630 | 4630 | 4630 | 35 |
| 481 | 20240416 | 112800 | 1244504470 | 4630 | 4630 | 4630 | 4630 | 347 |
| 482 | 20240416 | 112700 | 1242897860 | 4630 | 4630 | 4630 | 4630 | 2 |
| 483 | 20240416 | 112600 | 1242888600 | 4630 | 4645 | 4645 | 4630 | 41 |
| 484 | 20240416 | 112500 | 1242698170 | 4640 | 4640 | 4640 | 4625 | 206 |
| 485 | 20240416 | 112400 | 1241742345 | 4625 | 4625 | 4625 | 4625 | 775 |
| 486 | 20240416 | 112300 | 1238157970 | 4655 | 4655 | 4655 | 4655 | 0 |
| 487 | 20240416 | 112200 | 1238157970 | 4655 | 4655 | 4655 | 4655 | 3 |
| 488 | 20240416 | 112100 | 1238144005 | 4655 | 4655 | 4655 | 4655 | 0 |
| 489 | 20240416 | 112000 | 1238144005 | 4655 | 4610 | 4655 | 4610 | 20 |
| 490 | 20240416 | 111900 | 1238051760 | 4665 | 4630 | 4665 | 4600 | 1001 |
| 491 | 20240416 | 111800 | 1233442905 | 4625 | 4605 | 4625 | 4605 | 58 |
| 492 | 20240416 | 111700 | 1233175055 | 4600 | 4640 | 4645 | 4600 | 176 |
| 493 | 20240416 | 111600 | 1232361830 | 4640 | 4605 | 4640 | 4605 | 70 |
| 494 | 20240416 | 111500 | 1232039445 | 4595 | 4600 | 4600 | 4595 | 2 |
| 495 | 20240416 | 111400 | 1232030250 | 4600 | 4600 | 4600 | 4600 | 37 |
| 496 | 20240416 | 111300 | 1231860050 | 4610 | 4620 | 4620 | 4610 | 1523 |
| 497 | 20240416 | 111200 | 1224832720 | 4640 | 4620 | 4640 | 4620 | 52 |
| 498 | 20240416 | 111100 | 1224592380 | 4620 | 4635 | 4650 | 4620 | 545 |
| 499 | 20240416 | 111000 | 1222069700 | 4635 | 4670 | 4670 | 4635 | 1107 |
| 500 | 20240416 | 110900 | 1216906760 | 4670 | 4665 | 4670 | 4665 | 661 |
| 501 | 20240416 | 110800 | 1213821390 | 4660 | 4685 | 4710 | 4660 | 2307 |
| 502 | 20240416 | 110700 | 1203047345 | 4710 | 4645 | 4715 | 4645 | 1749 |
| 503 | 20240416 | 110600 | 1194901705 | 4615 | 4615 | 4615 | 4615 | 100 |
| 504 | 20240416 | 110500 | 1194440205 | 4610 | 4620 | 4620 | 4610 | 156 |
| 505 | 20240416 | 110400 | 1193720685 | 4620 | 4635 | 4635 | 4610 | 514 |
| 506 | 20240416 | 110300 | 1191345920 | 4635 | 4640 | 4640 | 4630 | 144 |
| 507 | 20240416 | 110200 | 1190678535 | 4650 | 4650 | 4650 | 4650 | 4 |
| 508 | 20240416 | 110100 | 1190659935 | 4610 | 4630 | 4655 | 4610 | 209 |
| 509 | 20240416 | 110000 | 1189689605 | 4630 | 4590 | 4630 | 4580 | 51 |
| 510 | 20240416 | 105900 | 1189455780 | 4580 | 4585 | 4585 | 4580 | 190 |
| 511 | 20240416 | 105800 | 1188585505 | 4580 | 4580 | 4580 | 4580 | 0 |
| 512 | 20240416 | 105700 | 1188585505 | 4580 | 4610 | 4610 | 4580 | 744 |
| 513 | 20240416 | 105600 | 1185177930 | 4620 | 4620 | 4620 | 4620 | 0 |
| 514 | 20240416 | 105500 | 1185177930 | 4620 | 4600 | 4620 | 4565 | 281 |
| 515 | 20240416 | 105400 | 1183891485 | 4600 | 4630 | 4630 | 4600 | 590 |
| 516 | 20240416 | 105300 | 1181177185 | 4630 | 4620 | 4630 | 4600 | 596 |
| 517 | 20240416 | 105200 | 1178426865 | 4630 | 4655 | 4655 | 4630 | 65 |
| 518 | 20240416 | 105100 | 1178125790 | 4660 | 4620 | 4660 | 4610 | 797 |
| 519 | 20240416 | 105000 | 1174445590 | 4620 | 4670 | 4670 | 4610 | 1864 |
| 520 | 20240416 | 104900 | 1165844195 | 4675 | 4640 | 4680 | 4640 | 329 |
| 521 | 20240416 | 104800 | 1164310490 | 4640 | 4640 | 4640 | 4635 | 153 |
| 522 | 20240416 | 104700 | 1163600645 | 4690 | 4690 | 4690 | 4635 | 28 |
| 523 | 20240416 | 104600 | 1163470425 | 4690 | 4600 | 4710 | 4600 | 1117 |
| 524 | 20240416 | 104500 | 1158289005 | 4600 | 4595 | 4600 | 4595 | 499 |
| 525 | 20240416 | 104400 | 1155993920 | 4595 | 4575 | 4595 | 4570 | 425 |
| 526 | 20240416 | 104300 | 1154045835 | 4570 | 4565 | 4570 | 4565 | 365 |
| 527 | 20240416 | 104200 | 1152378285 | 4570 | 4575 | 4575 | 4570 | 515 |
| 528 | 20240416 | 104100 | 1150022685 | 4575 | 4575 | 4575 | 4575 | 0 |
| 529 | 20240416 | 104000 | 1150022685 | 4575 | 4570 | 4575 | 4565 | 516 |
| 530 | 20240416 | 103900 | 1147665040 | 4570 | 4580 | 4580 | 4565 | 558 |
| 531 | 20240416 | 103800 | 1145113930 | 4580 | 4580 | 4580 | 4580 | 2 |
| 532 | 20240416 | 103700 | 1145104770 | 4580 | 4580 | 4580 | 4580 | 83 |
| 533 | 20240416 | 103600 | 1144724630 | 4580 | 4580 | 4580 | 4580 | 10 |
| 534 | 20240416 | 103500 | 1144678830 | 4570 | 4580 | 4580 | 4570 | 87 |
| 535 | 20240416 | 103400 | 1144280380 | 4560 | 4560 | 4560 | 4560 | 27 |
| 536 | 20240416 | 103300 | 1144157260 | 4580 | 4555 | 4580 | 4555 | 2845 |
| 537 | 20240416 | 103200 | 1131141325 | 4555 | 4575 | 4575 | 4535 | 372 |
| 538 | 20240416 | 103100 | 1129441105 | 4555 | 4575 | 4575 | 4555 | 242 |
| 539 | 20240416 | 103000 | 1128337430 | 4565 | 4560 | 4565 | 4560 | 875 |
| 540 | 20240416 | 102900 | 1124343130 | 4565 | 4560 | 4565 | 4555 | 1791 |
| 541 | 20240416 | 102800 | 1116171425 | 4565 | 4550 | 4565 | 4550 | 3685 |
| 542 | 20240416 | 102700 | 1099382455 | 4550 | 4515 | 4550 | 4515 | 540 |
| 543 | 20240416 | 102600 | 1096925910 | 4510 | 4520 | 4550 | 4510 | 5033 |
| 544 | 20240416 | 102500 | 1074182930 | 4530 | 4530 | 4530 | 4530 | 599 |
| 545 | 20240416 | 102400 | 1071469460 | 4530 | 4535 | 4535 | 4530 | 1932 |
| 546 | 20240416 | 102300 | 1062715565 | 4530 | 4565 | 4565 | 4530 | 2096 |
| 547 | 20240416 | 102200 | 1053189020 | 4575 | 4540 | 4575 | 4540 | 1108 |
| 548 | 20240416 | 102100 | 1048146375 | 4540 | 4515 | 4540 | 4515 | 4019 |
| 549 | 20240416 | 102000 | 1029959170 | 4540 | 4550 | 4550 | 4500 | 30439 |
| 550 | 20240416 | 101900 | 892870750 | 4565 | 4560 | 4565 | 4535 | 2984 |
| 551 | 20240416 | 101800 | 879295140 | 4555 | 4595 | 4595 | 4550 | 4561 |
| 552 | 20240416 | 101700 | 858486120 | 4595 | 4595 | 4595 | 4595 | 11 |
| 553 | 20240416 | 101600 | 858435575 | 4580 | 4595 | 4595 | 4580 | 306 |
| 554 | 20240416 | 101500 | 857034080 | 4580 | 4580 | 4585 | 4575 | 3706 |
| 555 | 20240416 | 101400 | 840070370 | 4600 | 4555 | 4600 | 4555 | 1023 |
| 556 | 20240416 | 101300 | 835380240 | 4580 | 4545 | 4580 | 4545 | 5521 |
| 557 | 20240416 | 101200 | 810208660 | 4550 | 4550 | 4565 | 4525 | 2746 |
| 558 | 20240416 | 101100 | 797719685 | 4520 | 4560 | 4580 | 4510 | 7709 |
| 559 | 20240416 | 101000 | 762660930 | 4560 | 4600 | 4605 | 4560 | 3448 |
| 560 | 20240416 | 100900 | 746882635 | 4605 | 4630 | 4630 | 4600 | 1786 |
| 561 | 20240416 | 100800 | 738651975 | 4665 | 4690 | 4690 | 4630 | 4402 |
| 562 | 20240416 | 100700 | 718122885 | 4695 | 4660 | 4710 | 4660 | 5068 |
| 563 | 20240416 | 100600 | 694503675 | 4735 | 4735 | 4735 | 4735 | 0 |
| 564 | 20240416 | 100500 | 694503675 | 4735 | 4810 | 4810 | 4735 | 8602 |
| 565 | 20240416 | 100400 | 653445555 | 4805 | 4810 | 4810 | 4805 | 809 |
| 566 | 20240416 | 100300 | 649555555 | 4825 | 4815 | 4825 | 4810 | 1572 |
| 567 | 20240416 | 100200 | 641993235 | 4825 | 4825 | 4825 | 4810 | 1163 |
| 568 | 20240416 | 100100 | 636385760 | 4850 | 4895 | 4920 | 4830 | 17878 |
| 569 | 20240416 | 100000 | 549600945 | 4895 | 4880 | 4900 | 4880 | 1610 |
| 570 | 20240416 | 095900 | 541713665 | 4875 | 4900 | 4900 | 4875 | 165 |
| 571 | 20240416 | 095800 | 540906415 | 4900 | 4900 | 4900 | 4900 | 3 |
| 572 | 20240416 | 095700 | 540891715 | 4865 | 4860 | 4900 | 4860 | 16 |
| 573 | 20240416 | 095600 | 540813510 | 4860 | 4880 | 4880 | 4860 | 1808 |
| 574 | 20240416 | 095500 | 532017765 | 4900 | 4870 | 4900 | 4870 | 359 |
| 575 | 20240416 | 095400 | 530266765 | 4880 | 4895 | 4895 | 4870 | 1203 |
| 576 | 20240416 | 095300 | 524391480 | 4900 | 4900 | 4900 | 4900 | 5 |
| 577 | 20240416 | 095200 | 524366980 | 4900 | 4900 | 4900 | 4895 | 1224 |
| 578 | 20240416 | 095100 | 518370980 | 4900 | 4925 | 4925 | 4895 | 402 |
| 579 | 20240416 | 095000 | 516400620 | 4890 | 4890 | 4900 | 4870 | 2079 |
| 580 | 20240416 | 094900 | 506238300 | 4890 | 4930 | 4930 | 4880 | 4117 |
| 581 | 20240416 | 094800 | 486041660 | 4925 | 4935 | 4935 | 4925 | 435 |
| 582 | 20240416 | 094700 | 483897465 | 4945 | 4945 | 4945 | 4935 | 787 |
| 583 | 20240416 | 094600 | 480006695 | 4945 | 4940 | 4945 | 4940 | 509 |
| 584 | 20240416 | 094500 | 477491125 | 4945 | 4930 | 4945 | 4930 | 263 |
| 585 | 20240416 | 094400 | 476193890 | 4955 | 4945 | 4955 | 4925 | 3064 |
| 586 | 20240416 | 094300 | 461053200 | 4950 | 4945 | 4955 | 4935 | 921 |
| 587 | 20240416 | 094200 | 456501500 | 4945 | 4955 | 4955 | 4940 | 523 |
| 588 | 20240416 | 094100 | 453914210 | 4955 | 4955 | 4955 | 4955 | 1 |
| 589 | 20240416 | 094000 | 453909255 | 4935 | 4940 | 4940 | 4935 | 123 |
| 590 | 20240416 | 093900 | 453301745 | 4935 | 4930 | 4940 | 4920 | 1719 |
| 591 | 20240416 | 093800 | 444841770 | 4930 | 4930 | 4930 | 4930 | 1028 |
| 592 | 20240416 | 093700 | 439773730 | 4970 | 4970 | 4970 | 4930 | 1453 |
| 593 | 20240416 | 093600 | 432581150 | 4970 | 4980 | 4990 | 4970 | 2173 |
| 594 | 20240416 | 093500 | 421746330 | 4955 | 4965 | 4965 | 4945 | 1230 |
| 595 | 20240416 | 093400 | 415648625 | 4965 | 4950 | 4965 | 4950 | 2756 |
| 596 | 20240416 | 093300 | 402001275 | 4950 | 4935 | 4985 | 4935 | 1504 |
| 597 | 20240416 | 093200 | 394553230 | 4905 | 5030 | 5030 | 4900 | 8671 |
| 598 | 20240416 | 093100 | 351466980 | 5040 | 5050 | 5050 | 5040 | 922 |
| 599 | 20240416 | 093000 | 346815640 | 5060 | 5070 | 5070 | 5030 | 3420 |
| 600 | 20240416 | 092900 | 329571880 | 5070 | 5080 | 5080 | 5070 | 555 |
| 601 | 20240416 | 092800 | 326754480 | 5090 | 5090 | 5090 | 5080 | 262 |
| 602 | 20240416 | 092700 | 325423240 | 5080 | 5110 | 5140 | 5080 | 698 |
| 603 | 20240416 | 092600 | 321867390 | 5110 | 5100 | 5120 | 5100 | 426 |
| 604 | 20240416 | 092500 | 319694110 | 5100 | 5090 | 5100 | 5090 | 123 |
| 605 | 20240416 | 092400 | 319067810 | 5090 | 5090 | 5090 | 5090 | 416 |
| 606 | 20240416 | 092300 | 316950370 | 5090 | 5090 | 5090 | 5090 | 219 |
| 607 | 20240416 | 092200 | 315835660 | 5090 | 5100 | 5100 | 5090 | 945 |
| 608 | 20240416 | 092100 | 311025540 | 5100 | 5090 | 5100 | 5090 | 768 |
| 609 | 20240416 | 092000 | 307110240 | 5090 | 5060 | 5090 | 5050 | 1052 |
| 610 | 20240416 | 091900 | 301793370 | 5050 | 5080 | 5090 | 5050 | 1667 |
| 611 | 20240416 | 091800 | 293366370 | 5090 | 5110 | 5110 | 5090 | 349 |
| 612 | 20240416 | 091700 | 291589480 | 5110 | 5120 | 5120 | 5110 | 57 |
| 613 | 20240416 | 091600 | 291298200 | 5050 | 5110 | 5160 | 5050 | 2100 |
| 614 | 20240416 | 091500 | 280655440 | 5120 | 5120 | 5180 | 5110 | 856 |
| 615 | 20240416 | 091400 | 276272800 | 5120 | 5120 | 5120 | 5120 | 566 |
| 616 | 20240416 | 091300 | 273374880 | 5120 | 5190 | 5190 | 5120 | 1107 |
| 617 | 20240416 | 091200 | 267706610 | 5130 | 5150 | 5190 | 5130 | 957 |
| 618 | 20240416 | 091100 | 262789120 | 5150 | 5210 | 5220 | 5150 | 3946 |
| 619 | 20240416 | 091000 | 242293100 | 5210 | 5150 | 5210 | 5150 | 2779 |
| 620 | 20240416 | 090900 | 227940510 | 5110 | 5110 | 5110 | 5110 | 48 |
| 621 | 20240416 | 090800 | 227695230 | 5110 | 5100 | 5130 | 5090 | 2872 |
| 622 | 20240416 | 090700 | 213012310 | 5060 | 5050 | 5100 | 5040 | 6127 |
| 623 | 20240416 | 090600 | 181953250 | 5040 | 5050 | 5050 | 5030 | 1051 |
| 624 | 20240416 | 090500 | 176656130 | 5050 | 5070 | 5070 | 5030 | 11388 |
| 625 | 20240416 | 090400 | 119232950 | 5070 | 5140 | 5140 | 5060 | 9917 |
| 626 | 20240416 | 090300 | 68705950 | 5140 | 5160 | 5160 | 5120 | 2722 |
| 627 | 20240416 | 090200 | 54724990 | 5160 | 5220 | 5220 | 5130 | 5778 |
| 628 | 20240416 | 090100 | 24840770 | 5260 | 5180 | 5290 | 5150 | 4518 |
| 629 | 20240416 | 090000 | 1105520 | 5180 | 5260 | 5260 | 5180 | 211 |