30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 3 | 20240416 | 190300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 4 | 20240416 | 190200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 5 | 20240416 | 190100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 6 | 20240416 | 190000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 7 | 20240416 | 185900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 8 | 20240416 | 185800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 9 | 20240416 | 185700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 10 | 20240416 | 185600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 11 | 20240416 | 185500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 12 | 20240416 | 185400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 13 | 20240416 | 185300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 14 | 20240416 | 185200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 15 | 20240416 | 185100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 16 | 20240416 | 185000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 17 | 20240416 | 184900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 18 | 20240416 | 184800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 19 | 20240416 | 184700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 20 | 20240416 | 184600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 21 | 20240416 | 184500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 22 | 20240416 | 184400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 23 | 20240416 | 184300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 24 | 20240416 | 184200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 25 | 20240416 | 184100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 26 | 20240416 | 184000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 27 | 20240416 | 183900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 28 | 20240416 | 183800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 29 | 20240416 | 183700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 30 | 20240416 | 183600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 31 | 20240416 | 183500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 32 | 20240416 | 183400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 33 | 20240416 | 183300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 34 | 20240416 | 183200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 35 | 20240416 | 183100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 36 | 20240416 | 183000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 37 | 20240416 | 182900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 38 | 20240416 | 182800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 39 | 20240416 | 182700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 40 | 20240416 | 182600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 41 | 20240416 | 182500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 42 | 20240416 | 182400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 43 | 20240416 | 182300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 44 | 20240416 | 182200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 45 | 20240416 | 182100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 46 | 20240416 | 182000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 47 | 20240416 | 181900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 48 | 20240416 | 181800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 49 | 20240416 | 181700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 50 | 20240416 | 181600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 51 | 20240416 | 181500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 52 | 20240416 | 181400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 53 | 20240416 | 181300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 54 | 20240416 | 181200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 55 | 20240416 | 181100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 56 | 20240416 | 181000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 57 | 20240416 | 180900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 58 | 20240416 | 180800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 59 | 20240416 | 180700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 60 | 20240416 | 180600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 61 | 20240416 | 180500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 62 | 20240416 | 180400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 63 | 20240416 | 180300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 64 | 20240416 | 180200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 65 | 20240416 | 180100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 66 | 20240416 | 180000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 67 | 20240416 | 175900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 68 | 20240416 | 175800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 69 | 20240416 | 175700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 70 | 20240416 | 175600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 71 | 20240416 | 175500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 72 | 20240416 | 175400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 73 | 20240416 | 175300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 74 | 20240416 | 175200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 75 | 20240416 | 175100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 76 | 20240416 | 175000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 77 | 20240416 | 174900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 78 | 20240416 | 174800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 79 | 20240416 | 174700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 80 | 20240416 | 174600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 81 | 20240416 | 174500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 82 | 20240416 | 174400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 83 | 20240416 | 174300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 84 | 20240416 | 174200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 85 | 20240416 | 174100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 86 | 20240416 | 174000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 87 | 20240416 | 173900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 88 | 20240416 | 173800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 89 | 20240416 | 173700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 90 | 20240416 | 173600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 91 | 20240416 | 173500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 92 | 20240416 | 173400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 93 | 20240416 | 173300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 94 | 20240416 | 173200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 95 | 20240416 | 173100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 96 | 20240416 | 173000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 97 | 20240416 | 172900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 98 | 20240416 | 172800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 99 | 20240416 | 172700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 100 | 20240416 | 172600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 101 | 20240416 | 172500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 102 | 20240416 | 172400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 103 | 20240416 | 172300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 104 | 20240416 | 172200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 105 | 20240416 | 172100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 106 | 20240416 | 172000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 107 | 20240416 | 171900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 108 | 20240416 | 171800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 109 | 20240416 | 171700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 110 | 20240416 | 171600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 111 | 20240416 | 171500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 112 | 20240416 | 171400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 113 | 20240416 | 171300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 114 | 20240416 | 171200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 115 | 20240416 | 171100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 116 | 20240416 | 171000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 117 | 20240416 | 170900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 118 | 20240416 | 170800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 119 | 20240416 | 170700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 120 | 20240416 | 170600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 121 | 20240416 | 170500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 122 | 20240416 | 170400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 123 | 20240416 | 170300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 124 | 20240416 | 170200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 125 | 20240416 | 170100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 126 | 20240416 | 170000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 127 | 20240416 | 165900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 128 | 20240416 | 165800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 129 | 20240416 | 165700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 130 | 20240416 | 165600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 131 | 20240416 | 165500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 132 | 20240416 | 165400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 133 | 20240416 | 165300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 134 | 20240416 | 165200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 135 | 20240416 | 165100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 136 | 20240416 | 165000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 137 | 20240416 | 164900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 138 | 20240416 | 164800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 139 | 20240416 | 164700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 140 | 20240416 | 164600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 141 | 20240416 | 164500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 142 | 20240416 | 164400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 143 | 20240416 | 164300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 144 | 20240416 | 164200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 145 | 20240416 | 164100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 146 | 20240416 | 164000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 147 | 20240416 | 163900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 148 | 20240416 | 163800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 149 | 20240416 | 163700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 150 | 20240416 | 163600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 151 | 20240416 | 163500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 152 | 20240416 | 163400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 153 | 20240416 | 163300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 154 | 20240416 | 163200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 155 | 20240416 | 163100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 156 | 20240416 | 163000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 157 | 20240416 | 162900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 158 | 20240416 | 162800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 159 | 20240416 | 162700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 160 | 20240416 | 162600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 161 | 20240416 | 162500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 162 | 20240416 | 162400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 163 | 20240416 | 162300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 164 | 20240416 | 162200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 165 | 20240416 | 162100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 166 | 20240416 | 162000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 167 | 20240416 | 161900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 168 | 20240416 | 161800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 169 | 20240416 | 161700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 170 | 20240416 | 161600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 171 | 20240416 | 161500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 172 | 20240416 | 161400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 173 | 20240416 | 161300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 174 | 20240416 | 161200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 175 | 20240416 | 161100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 176 | 20240416 | 161000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 177 | 20240416 | 160900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 178 | 20240416 | 160800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 179 | 20240416 | 160700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 180 | 20240416 | 160600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 181 | 20240416 | 160500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 182 | 20240416 | 160400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 183 | 20240416 | 160300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 184 | 20240416 | 160200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 185 | 20240416 | 160100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 186 | 20240416 | 160000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 187 | 20240416 | 155900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 188 | 20240416 | 155800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 189 | 20240416 | 155700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 190 | 20240416 | 155600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 191 | 20240416 | 155500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 192 | 20240416 | 155400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 193 | 20240416 | 155300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 194 | 20240416 | 155200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 195 | 20240416 | 155100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 196 | 20240416 | 155000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 197 | 20240416 | 154900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 198 | 20240416 | 154800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 199 | 20240416 | 154700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 200 | 20240416 | 154600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 201 | 20240416 | 154500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 202 | 20240416 | 154400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 203 | 20240416 | 154300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 204 | 20240416 | 154200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 205 | 20240416 | 154100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 206 | 20240416 | 154000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 207 | 20240416 | 153900 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 208 | 20240416 | 153800 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 209 | 20240416 | 153700 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 210 | 20240416 | 153600 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 211 | 20240416 | 153500 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 212 | 20240416 | 153400 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 213 | 20240416 | 153300 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 214 | 20240416 | 153200 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 215 | 20240416 | 153100 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 0 |
| 216 | 20240416 | 153000 | 1671705972 | 1700 | 1700 | 1700 | 1700 | 7779 |
| 217 | 20240416 | 152900 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 218 | 20240416 | 152800 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 219 | 20240416 | 152700 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 220 | 20240416 | 152600 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 221 | 20240416 | 152500 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 222 | 20240416 | 152400 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 223 | 20240416 | 152300 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 224 | 20240416 | 152200 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 225 | 20240416 | 152100 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 226 | 20240416 | 152000 | 1658481672 | 1703 | 1703 | 1703 | 1703 | 0 |
| 227 | 20240416 | 151900 | 1658481672 | 1703 | 1703 | 1703 | 1698 | 279 |
| 228 | 20240416 | 151800 | 1658007665 | 1703 | 1698 | 1703 | 1698 | 178 |
| 229 | 20240416 | 151700 | 1657705416 | 1699 | 1702 | 1704 | 1699 | 319 |
| 230 | 20240416 | 151600 | 1657162577 | 1702 | 1702 | 1702 | 1702 | 93 |
| 231 | 20240416 | 151500 | 1657004291 | 1702 | 1702 | 1702 | 1702 | 21 |
| 232 | 20240416 | 151400 | 1656968549 | 1703 | 1705 | 1705 | 1702 | 31 |
| 233 | 20240416 | 151300 | 1656915745 | 1705 | 1705 | 1705 | 1705 | 0 |
| 234 | 20240416 | 151200 | 1656915745 | 1705 | 1704 | 1705 | 1698 | 2945 |
| 235 | 20240416 | 151100 | 1651911481 | 1705 | 1705 | 1705 | 1705 | 108 |
| 236 | 20240416 | 151000 | 1651727341 | 1706 | 1706 | 1706 | 1705 | 14 |
| 237 | 20240416 | 150900 | 1651703469 | 1706 | 1700 | 1706 | 1698 | 5760 |
| 238 | 20240416 | 150800 | 1641922042 | 1700 | 1701 | 1701 | 1700 | 278 |
| 239 | 20240416 | 150700 | 1641449242 | 1700 | 1705 | 1705 | 1700 | 500 |
| 240 | 20240416 | 150600 | 1640599229 | 1707 | 1706 | 1707 | 1706 | 2651 |
| 241 | 20240416 | 150500 | 1636074069 | 1706 | 1706 | 1706 | 1706 | 757 |
| 242 | 20240416 | 150400 | 1634782627 | 1706 | 1706 | 1706 | 1706 | 163 |
| 243 | 20240416 | 150300 | 1634504549 | 1706 | 1707 | 1707 | 1706 | 80 |
| 244 | 20240416 | 150200 | 1634368067 | 1706 | 1706 | 1706 | 1706 | 984 |
| 245 | 20240416 | 150100 | 1632689363 | 1706 | 1706 | 1706 | 1705 | 24 |
| 246 | 20240416 | 150000 | 1632648420 | 1706 | 1705 | 1707 | 1704 | 3804 |
| 247 | 20240416 | 145900 | 1626164128 | 1707 | 1705 | 1707 | 1705 | 500 |
| 248 | 20240416 | 145800 | 1625311028 | 1707 | 1707 | 1707 | 1707 | 60 |
| 249 | 20240416 | 145700 | 1625208608 | 1707 | 1706 | 1707 | 1706 | 2247 |
| 250 | 20240416 | 145600 | 1621373183 | 1706 | 1703 | 1707 | 1703 | 17 |
| 251 | 20240416 | 145500 | 1621344181 | 1707 | 1706 | 1707 | 1703 | 1525 |
| 252 | 20240416 | 145400 | 1618742520 | 1707 | 1706 | 1707 | 1706 | 623 |
| 253 | 20240416 | 145300 | 1617679473 | 1706 | 1702 | 1706 | 1702 | 3092 |
| 254 | 20240416 | 145200 | 1612411420 | 1702 | 1700 | 1702 | 1700 | 1288 |
| 255 | 20240416 | 145100 | 1610221814 | 1699 | 1699 | 1699 | 1699 | 587 |
| 256 | 20240416 | 145000 | 1609224501 | 1699 | 1696 | 1699 | 1693 | 11463 |
| 257 | 20240416 | 144900 | 1589776255 | 1696 | 1696 | 1696 | 1694 | 3690 |
| 258 | 20240416 | 144800 | 1583523806 | 1698 | 1696 | 1698 | 1696 | 8 |
| 259 | 20240416 | 144700 | 1583510236 | 1698 | 1698 | 1698 | 1697 | 1031 |
| 260 | 20240416 | 144600 | 1581760599 | 1698 | 1700 | 1700 | 1698 | 32 |
| 261 | 20240416 | 144500 | 1581706203 | 1700 | 1700 | 1700 | 1700 | 0 |
| 262 | 20240416 | 144400 | 1581706203 | 1700 | 1699 | 1700 | 1699 | 8 |
| 263 | 20240416 | 144300 | 1581692608 | 1700 | 1700 | 1700 | 1694 | 595 |
| 264 | 20240416 | 144200 | 1580684324 | 1700 | 1697 | 1700 | 1696 | 717 |
| 265 | 20240416 | 144100 | 1579467680 | 1697 | 1694 | 1697 | 1694 | 3758 |
| 266 | 20240416 | 144000 | 1573096785 | 1695 | 1695 | 1695 | 1695 | 315 |
| 267 | 20240416 | 143900 | 1572562860 | 1694 | 1697 | 1697 | 1694 | 226 |
| 268 | 20240416 | 143800 | 1572180003 | 1694 | 1697 | 1697 | 1694 | 594 |
| 269 | 20240416 | 143700 | 1571173275 | 1697 | 1694 | 1697 | 1694 | 538 |
| 270 | 20240416 | 143600 | 1570261447 | 1697 | 1697 | 1697 | 1697 | 133 |
| 271 | 20240416 | 143500 | 1570035746 | 1697 | 1695 | 1697 | 1694 | 766 |
| 272 | 20240416 | 143400 | 1568737665 | 1693 | 1694 | 1694 | 1693 | 278 |
| 273 | 20240416 | 143300 | 1568266880 | 1694 | 1695 | 1695 | 1694 | 1992 |
| 274 | 20240416 | 143200 | 1564891172 | 1696 | 1696 | 1696 | 1696 | 2092 |
| 275 | 20240416 | 143100 | 1561343140 | 1695 | 1695 | 1695 | 1695 | 940 |
| 276 | 20240416 | 143000 | 1559749840 | 1696 | 1696 | 1696 | 1696 | 1 |
| 277 | 20240416 | 142900 | 1559748144 | 1696 | 1696 | 1696 | 1696 | 114 |
| 278 | 20240416 | 142800 | 1559554800 | 1696 | 1696 | 1696 | 1696 | 529 |
| 279 | 20240416 | 142700 | 1558657616 | 1696 | 1696 | 1696 | 1696 | 1011 |
| 280 | 20240416 | 142600 | 1556942960 | 1695 | 1695 | 1695 | 1695 | 0 |
| 281 | 20240416 | 142500 | 1556942960 | 1695 | 1695 | 1695 | 1695 | 0 |
| 282 | 20240416 | 142400 | 1556942960 | 1695 | 1695 | 1695 | 1695 | 200 |
| 283 | 20240416 | 142300 | 1556603960 | 1695 | 1695 | 1695 | 1695 | 0 |
| 284 | 20240416 | 142200 | 1556603960 | 1695 | 1695 | 1695 | 1695 | 0 |
| 285 | 20240416 | 142100 | 1556603960 | 1695 | 1695 | 1695 | 1695 | 51 |
| 286 | 20240416 | 142000 | 1556517515 | 1695 | 1695 | 1695 | 1695 | 334 |
| 287 | 20240416 | 141900 | 1555951385 | 1699 | 1699 | 1699 | 1699 | 0 |
| 288 | 20240416 | 141800 | 1555951385 | 1699 | 1696 | 1699 | 1696 | 310 |
| 289 | 20240416 | 141700 | 1555425595 | 1696 | 1696 | 1696 | 1696 | 1 |
| 290 | 20240416 | 141600 | 1555423899 | 1696 | 1696 | 1696 | 1696 | 310 |
| 291 | 20240416 | 141500 | 1554898139 | 1696 | 1696 | 1696 | 1696 | 1 |
| 292 | 20240416 | 141400 | 1554896443 | 1695 | 1697 | 1699 | 1695 | 223 |
| 293 | 20240416 | 141300 | 1554518122 | 1699 | 1699 | 1699 | 1699 | 29 |
| 294 | 20240416 | 141200 | 1554468851 | 1699 | 1699 | 1699 | 1699 | 277 |
| 295 | 20240416 | 141100 | 1553998228 | 1699 | 1699 | 1699 | 1699 | 200 |
| 296 | 20240416 | 141000 | 1553658428 | 1700 | 1700 | 1700 | 1700 | 3 |
| 297 | 20240416 | 140900 | 1553653328 | 1700 | 1700 | 1700 | 1700 | 0 |
| 298 | 20240416 | 140800 | 1553653328 | 1700 | 1700 | 1700 | 1700 | 1 |
| 299 | 20240416 | 140700 | 1553651628 | 1694 | 1694 | 1694 | 1694 | 220 |
| 300 | 20240416 | 140600 | 1553278948 | 1703 | 1703 | 1703 | 1703 | 150 |
| 301 | 20240416 | 140500 | 1553023498 | 1694 | 1703 | 1703 | 1694 | 444 |
| 302 | 20240416 | 140400 | 1552268716 | 1704 | 1704 | 1704 | 1704 | 1 |
| 303 | 20240416 | 140300 | 1552267012 | 1704 | 1704 | 1704 | 1704 | 10 |
| 304 | 20240416 | 140200 | 1552249972 | 1704 | 1701 | 1704 | 1701 | 3977 |
| 305 | 20240416 | 140100 | 1545476558 | 1701 | 1701 | 1701 | 1701 | 30 |
| 306 | 20240416 | 140000 | 1545425528 | 1702 | 1702 | 1702 | 1702 | 755 |
| 307 | 20240416 | 135900 | 1544140518 | 1702 | 1694 | 1702 | 1694 | 2614 |
| 308 | 20240416 | 135800 | 1539700603 | 1694 | 1694 | 1694 | 1694 | 41 |
| 309 | 20240416 | 135700 | 1539631149 | 1694 | 1694 | 1694 | 1694 | 1 |
| 310 | 20240416 | 135600 | 1539629455 | 1694 | 1694 | 1694 | 1694 | 503 |
| 311 | 20240416 | 135500 | 1538777373 | 1695 | 1695 | 1695 | 1695 | 70 |
| 312 | 20240416 | 135400 | 1538658723 | 1694 | 1694 | 1694 | 1694 | 0 |
| 313 | 20240416 | 135300 | 1538658723 | 1694 | 1695 | 1695 | 1694 | 6 |
| 314 | 20240416 | 135200 | 1538648554 | 1695 | 1692 | 1695 | 1691 | 2611 |
| 315 | 20240416 | 135100 | 1534231273 | 1692 | 1693 | 1693 | 1692 | 900 |
| 316 | 20240416 | 135000 | 1532707967 | 1693 | 1693 | 1693 | 1693 | 506 |
| 317 | 20240416 | 134900 | 1531851309 | 1692 | 1692 | 1692 | 1692 | 0 |
| 318 | 20240416 | 134800 | 1531851309 | 1692 | 1692 | 1693 | 1692 | 1753 |
| 319 | 20240416 | 134700 | 1528885230 | 1693 | 1693 | 1693 | 1692 | 646 |
| 320 | 20240416 | 134600 | 1527791596 | 1693 | 1693 | 1693 | 1693 | 55 |
| 321 | 20240416 | 134500 | 1527698481 | 1693 | 1693 | 1693 | 1693 | 3 |
| 322 | 20240416 | 134400 | 1527693402 | 1692 | 1693 | 1693 | 1692 | 2143 |
| 323 | 20240416 | 134300 | 1524067279 | 1692 | 1692 | 1692 | 1692 | 500 |
| 324 | 20240416 | 134200 | 1523221279 | 1693 | 1693 | 1693 | 1693 | 50 |
| 325 | 20240416 | 134100 | 1523136629 | 1693 | 1696 | 1696 | 1693 | 1720 |
| 326 | 20240416 | 134000 | 1520224517 | 1696 | 1696 | 1696 | 1696 | 10 |
| 327 | 20240416 | 133900 | 1520207557 | 1696 | 1695 | 1696 | 1695 | 1699 |
| 328 | 20240416 | 133800 | 1517327674 | 1695 | 1695 | 1695 | 1695 | 500 |
| 329 | 20240416 | 133700 | 1516480174 | 1692 | 1693 | 1693 | 1692 | 399 |
| 330 | 20240416 | 133600 | 1515805036 | 1692 | 1694 | 1694 | 1692 | 5165 |
| 331 | 20240416 | 133500 | 1507063076 | 1694 | 1696 | 1696 | 1694 | 889 |
| 332 | 20240416 | 133400 | 1505556959 | 1695 | 1699 | 1699 | 1695 | 24306 |
| 333 | 20240416 | 133300 | 1464300117 | 1700 | 1700 | 1700 | 1700 | 536 |
| 334 | 20240416 | 133200 | 1463388917 | 1702 | 1703 | 1703 | 1702 | 98 |
| 335 | 20240416 | 133100 | 1463222111 | 1703 | 1702 | 1703 | 1702 | 472 |
| 336 | 20240416 | 133000 | 1462418727 | 1702 | 1702 | 1702 | 1702 | 30 |
| 337 | 20240416 | 132900 | 1462367667 | 1702 | 1702 | 1702 | 1702 | 274 |
| 338 | 20240416 | 132800 | 1461901319 | 1700 | 1701 | 1701 | 1700 | 8641 |
| 339 | 20240416 | 132700 | 1447210619 | 1701 | 1702 | 1702 | 1701 | 1050 |
| 340 | 20240416 | 132600 | 1445423569 | 1702 | 1702 | 1702 | 1702 | 0 |
| 341 | 20240416 | 132500 | 1445423569 | 1702 | 1702 | 1702 | 1702 | 0 |
| 342 | 20240416 | 132400 | 1445423569 | 1702 | 1702 | 1702 | 1702 | 0 |
| 343 | 20240416 | 132300 | 1445423569 | 1702 | 1702 | 1702 | 1702 | 0 |
| 344 | 20240416 | 132200 | 1445423569 | 1702 | 1704 | 1704 | 1702 | 1104 |
| 345 | 20240416 | 132100 | 1443544557 | 1702 | 1701 | 1702 | 1700 | 548 |
| 346 | 20240416 | 132000 | 1442612108 | 1702 | 1703 | 1703 | 1702 | 295 |
| 347 | 20240416 | 131900 | 1442109825 | 1702 | 1702 | 1702 | 1702 | 100 |
| 348 | 20240416 | 131800 | 1441939625 | 1700 | 1700 | 1700 | 1700 | 1119 |
| 349 | 20240416 | 131700 | 1440037325 | 1700 | 1703 | 1703 | 1700 | 1427 |
| 350 | 20240416 | 131600 | 1437610371 | 1703 | 1703 | 1703 | 1703 | 2 |
| 351 | 20240416 | 131500 | 1437606965 | 1703 | 1701 | 1703 | 1701 | 319 |
| 352 | 20240416 | 131400 | 1437064308 | 1702 | 1703 | 1703 | 1702 | 22 |
| 353 | 20240416 | 131300 | 1437026863 | 1703 | 1703 | 1703 | 1703 | 0 |
| 354 | 20240416 | 131200 | 1437026863 | 1703 | 1703 | 1704 | 1703 | 27 |
| 355 | 20240416 | 131100 | 1436980878 | 1700 | 1702 | 1703 | 1700 | 840 |
| 356 | 20240416 | 131000 | 1435552723 | 1702 | 1701 | 1702 | 1700 | 1568 |
| 357 | 20240416 | 130900 | 1432887067 | 1702 | 1702 | 1702 | 1700 | 6010 |
| 358 | 20240416 | 130800 | 1422666184 | 1702 | 1702 | 1702 | 1702 | 50 |
| 359 | 20240416 | 130700 | 1422581084 | 1702 | 1702 | 1702 | 1702 | 11 |
| 360 | 20240416 | 130600 | 1422562362 | 1703 | 1703 | 1703 | 1703 | 22 |
| 361 | 20240416 | 130500 | 1422524896 | 1703 | 1703 | 1703 | 1702 | 657 |
| 362 | 20240416 | 130400 | 1421406455 | 1704 | 1704 | 1704 | 1704 | 0 |
| 363 | 20240416 | 130300 | 1421406455 | 1704 | 1704 | 1704 | 1704 | 0 |
| 364 | 20240416 | 130200 | 1421406455 | 1704 | 1704 | 1704 | 1704 | 0 |
| 365 | 20240416 | 130100 | 1421406455 | 1704 | 1704 | 1704 | 1704 | 2 |
| 366 | 20240416 | 130000 | 1421403047 | 1702 | 1701 | 1702 | 1701 | 86 |
| 367 | 20240416 | 125900 | 1421256692 | 1702 | 1702 | 1702 | 1702 | 10 |
| 368 | 20240416 | 125800 | 1421239672 | 1702 | 1702 | 1702 | 1702 | 630 |
| 369 | 20240416 | 125700 | 1420167412 | 1702 | 1702 | 1702 | 1702 | 1 |
| 370 | 20240416 | 125600 | 1420165710 | 1701 | 1701 | 1701 | 1701 | 11 |
| 371 | 20240416 | 125500 | 1420146999 | 1702 | 1702 | 1702 | 1701 | 244 |
| 372 | 20240416 | 125400 | 1419731952 | 1702 | 1702 | 1702 | 1702 | 25 |
| 373 | 20240416 | 125300 | 1419689402 | 1702 | 1702 | 1702 | 1702 | 10 |
| 374 | 20240416 | 125200 | 1419672382 | 1701 | 1703 | 1703 | 1701 | 1204 |
| 375 | 20240416 | 125100 | 1417624372 | 1704 | 1704 | 1704 | 1704 | 3 |
| 376 | 20240416 | 125000 | 1417619260 | 1705 | 1705 | 1705 | 1701 | 420 |
| 377 | 20240416 | 124900 | 1416904668 | 1706 | 1706 | 1706 | 1701 | 752 |
| 378 | 20240416 | 124800 | 1415625292 | 1703 | 1702 | 1706 | 1701 | 25317 |
| 379 | 20240416 | 124700 | 1372537191 | 1700 | 1705 | 1705 | 1700 | 32364 |
| 380 | 20240416 | 124600 | 1317447606 | 1706 | 1706 | 1706 | 1706 | 334 |
| 381 | 20240416 | 124500 | 1316877802 | 1706 | 1704 | 1706 | 1704 | 592 |
| 382 | 20240416 | 124400 | 1315869032 | 1704 | 1704 | 1704 | 1704 | 1843 |
| 383 | 20240416 | 124300 | 1312728560 | 1704 | 1706 | 1706 | 1704 | 201 |
| 384 | 20240416 | 124200 | 1312385656 | 1704 | 1706 | 1706 | 1704 | 205 |
| 385 | 20240416 | 124100 | 1312036332 | 1704 | 1704 | 1704 | 1704 | 690 |
| 386 | 20240416 | 124000 | 1310860572 | 1704 | 1704 | 1704 | 1704 | 0 |
| 387 | 20240416 | 123900 | 1310860572 | 1704 | 1705 | 1705 | 1704 | 1000 |
| 388 | 20240416 | 123800 | 1309155858 | 1705 | 1705 | 1705 | 1705 | 100 |
| 389 | 20240416 | 123700 | 1308985358 | 1705 | 1705 | 1708 | 1705 | 66 |
| 390 | 20240416 | 123600 | 1308872825 | 1705 | 1705 | 1705 | 1705 | 1766 |
| 391 | 20240416 | 123500 | 1305861795 | 1705 | 1705 | 1705 | 1705 | 274 |
| 392 | 20240416 | 123400 | 1305394625 | 1705 | 1705 | 1705 | 1705 | 0 |
| 393 | 20240416 | 123300 | 1305394625 | 1705 | 1705 | 1705 | 1705 | 10 |
| 394 | 20240416 | 123200 | 1305377575 | 1708 | 1708 | 1708 | 1708 | 15 |
| 395 | 20240416 | 123100 | 1305351955 | 1708 | 1708 | 1708 | 1708 | 3 |
| 396 | 20240416 | 123000 | 1305346831 | 1704 | 1704 | 1704 | 1704 | 11 |
| 397 | 20240416 | 122900 | 1305328087 | 1708 | 1708 | 1708 | 1708 | 9 |
| 398 | 20240416 | 122800 | 1305312715 | 1708 | 1708 | 1708 | 1708 | 2 |
| 399 | 20240416 | 122700 | 1305309299 | 1708 | 1708 | 1708 | 1708 | 1 |
| 400 | 20240416 | 122600 | 1305307591 | 1703 | 1708 | 1708 | 1703 | 983 |
| 401 | 20240416 | 122500 | 1303628677 | 1708 | 1705 | 1708 | 1705 | 1192 |
| 402 | 20240416 | 122400 | 1301592747 | 1703 | 1704 | 1704 | 1703 | 1500 |
| 403 | 20240416 | 122300 | 1299038183 | 1705 | 1705 | 1705 | 1705 | 0 |
| 404 | 20240416 | 122200 | 1299038183 | 1705 | 1706 | 1706 | 1705 | 9 |
| 405 | 20240416 | 122100 | 1299022837 | 1708 | 1707 | 1708 | 1707 | 467 |
| 406 | 20240416 | 122000 | 1298225667 | 1707 | 1707 | 1707 | 1707 | 752 |
| 407 | 20240416 | 121900 | 1296942003 | 1707 | 1707 | 1707 | 1707 | 3 |
| 408 | 20240416 | 121800 | 1296936882 | 1704 | 1704 | 1704 | 1704 | 10 |
| 409 | 20240416 | 121700 | 1296919842 | 1707 | 1707 | 1707 | 1707 | 0 |
| 410 | 20240416 | 121600 | 1296919842 | 1707 | 1707 | 1707 | 1707 | 0 |
| 411 | 20240416 | 121500 | 1296919842 | 1707 | 1704 | 1707 | 1704 | 131 |
| 412 | 20240416 | 121400 | 1296696258 | 1708 | 1708 | 1708 | 1708 | 0 |
| 413 | 20240416 | 121300 | 1296696258 | 1708 | 1708 | 1708 | 1708 | 0 |
| 414 | 20240416 | 121200 | 1296696258 | 1708 | 1707 | 1708 | 1707 | 1001 |
| 415 | 20240416 | 121100 | 1294987550 | 1702 | 1703 | 1703 | 1702 | 10010 |
| 416 | 20240416 | 121000 | 1277945425 | 1705 | 1705 | 1705 | 1705 | 672 |
| 417 | 20240416 | 120900 | 1276799665 | 1705 | 1705 | 1705 | 1705 | 3 |
| 418 | 20240416 | 120800 | 1276794550 | 1702 | 1703 | 1703 | 1702 | 3079 |
| 419 | 20240416 | 120700 | 1271551014 | 1703 | 1703 | 1703 | 1702 | 1011 |
| 420 | 20240416 | 120600 | 1269829292 | 1703 | 1704 | 1704 | 1703 | 4818 |
| 421 | 20240416 | 120500 | 1261622590 | 1705 | 1705 | 1705 | 1705 | 316 |
| 422 | 20240416 | 120400 | 1261083810 | 1705 | 1706 | 1706 | 1705 | 208 |
| 423 | 20240416 | 120300 | 1260728963 | 1706 | 1708 | 1708 | 1706 | 515 |
| 424 | 20240416 | 120200 | 1259849373 | 1708 | 1708 | 1708 | 1708 | 2738 |
| 425 | 20240416 | 120100 | 1255172869 | 1707 | 1707 | 1707 | 1707 | 1 |
| 426 | 20240416 | 120000 | 1255171162 | 1708 | 1705 | 1708 | 1704 | 13 |
| 427 | 20240416 | 115900 | 1255149001 | 1704 | 1704 | 1704 | 1704 | 20 |
| 428 | 20240416 | 115800 | 1255114921 | 1703 | 1704 | 1704 | 1703 | 1932 |
| 429 | 20240416 | 115700 | 1251824723 | 1708 | 1708 | 1708 | 1703 | 2746 |
| 430 | 20240416 | 115600 | 1247144462 | 1705 | 1706 | 1706 | 1705 | 927 |
| 431 | 20240416 | 115500 | 1245563702 | 1705 | 1705 | 1705 | 1705 | 0 |
| 432 | 20240416 | 115400 | 1245563702 | 1705 | 1705 | 1705 | 1705 | 1545 |
| 433 | 20240416 | 115300 | 1242929477 | 1705 | 1705 | 1705 | 1704 | 2563 |
| 434 | 20240416 | 115200 | 1238560584 | 1705 | 1708 | 1708 | 1705 | 952 |
| 435 | 20240416 | 115100 | 1236937058 | 1708 | 1713 | 1713 | 1708 | 554 |
| 436 | 20240416 | 115000 | 1235990821 | 1708 | 1708 | 1708 | 1708 | 14 |
| 437 | 20240416 | 114900 | 1235966909 | 1708 | 1709 | 1709 | 1708 | 11 |
| 438 | 20240416 | 114800 | 1235948117 | 1713 | 1709 | 1713 | 1709 | 2 |
| 439 | 20240416 | 114700 | 1235944695 | 1714 | 1714 | 1714 | 1714 | 1 |
| 440 | 20240416 | 114600 | 1235942981 | 1714 | 1708 | 1714 | 1708 | 1181 |
| 441 | 20240416 | 114500 | 1233924933 | 1708 | 1708 | 1708 | 1704 | 219 |
| 442 | 20240416 | 114400 | 1233550925 | 1708 | 1708 | 1708 | 1708 | 500 |
| 443 | 20240416 | 114300 | 1232696925 | 1708 | 1705 | 1708 | 1703 | 1533 |
| 444 | 20240416 | 114200 | 1230080834 | 1704 | 1706 | 1706 | 1704 | 200 |
| 445 | 20240416 | 114100 | 1229739867 | 1705 | 1713 | 1713 | 1705 | 27066 |
| 446 | 20240416 | 114000 | 1183454918 | 1716 | 1716 | 1716 | 1716 | 5 |
| 447 | 20240416 | 113900 | 1183446338 | 1713 | 1717 | 1717 | 1713 | 1774 |
| 448 | 20240416 | 113800 | 1180406311 | 1717 | 1717 | 1717 | 1717 | 2399 |
| 449 | 20240416 | 113700 | 1176287228 | 1716 | 1717 | 1717 | 1716 | 285 |
| 450 | 20240416 | 113600 | 1175797893 | 1717 | 1717 | 1717 | 1716 | 150 |
| 451 | 20240416 | 113500 | 1175540423 | 1717 | 1717 | 1717 | 1717 | 1 |
| 452 | 20240416 | 113400 | 1175538706 | 1713 | 1713 | 1713 | 1713 | 11 |
| 453 | 20240416 | 113300 | 1175519863 | 1713 | 1713 | 1714 | 1713 | 454 |
| 454 | 20240416 | 113200 | 1174742011 | 1713 | 1716 | 1716 | 1713 | 3057 |
| 455 | 20240416 | 113100 | 1169504230 | 1717 | 1715 | 1717 | 1715 | 47 |
| 456 | 20240416 | 113000 | 1169423547 | 1715 | 1717 | 1717 | 1715 | 3 |
| 457 | 20240416 | 112900 | 1169418399 | 1713 | 1717 | 1717 | 1713 | 16750 |
| 458 | 20240416 | 112800 | 1140698478 | 1717 | 1715 | 1717 | 1713 | 3139 |
| 459 | 20240416 | 112700 | 1135316248 | 1717 | 1717 | 1717 | 1717 | 300 |
| 460 | 20240416 | 112600 | 1134801148 | 1716 | 1717 | 1717 | 1715 | 681 |
| 461 | 20240416 | 112500 | 1133632614 | 1718 | 1718 | 1718 | 1718 | 1 |
| 462 | 20240416 | 112400 | 1133630896 | 1714 | 1714 | 1714 | 1714 | 603 |
| 463 | 20240416 | 112300 | 1132597354 | 1714 | 1714 | 1714 | 1714 | 350 |
| 464 | 20240416 | 112200 | 1131997454 | 1714 | 1715 | 1715 | 1714 | 11 |
| 465 | 20240416 | 112100 | 1131978599 | 1714 | 1716 | 1716 | 1714 | 1570 |
| 466 | 20240416 | 112000 | 1129287281 | 1718 | 1718 | 1718 | 1718 | 0 |
| 467 | 20240416 | 111900 | 1129287281 | 1718 | 1719 | 1719 | 1718 | 7528 |
| 468 | 20240416 | 111800 | 1116351649 | 1720 | 1719 | 1720 | 1719 | 234 |
| 469 | 20240416 | 111700 | 1115949269 | 1720 | 1720 | 1720 | 1720 | 100 |
| 470 | 20240416 | 111600 | 1115777269 | 1719 | 1719 | 1719 | 1719 | 270 |
| 471 | 20240416 | 111500 | 1115313139 | 1719 | 1715 | 1719 | 1715 | 4062 |
| 472 | 20240416 | 111400 | 1108338450 | 1715 | 1715 | 1715 | 1715 | 10 |
| 473 | 20240416 | 111300 | 1108321300 | 1716 | 1716 | 1716 | 1716 | 0 |
| 474 | 20240416 | 111200 | 1108321300 | 1716 | 1718 | 1718 | 1714 | 585 |
| 475 | 20240416 | 111100 | 1107318149 | 1716 | 1716 | 1716 | 1716 | 1205 |
| 476 | 20240416 | 111000 | 1105250369 | 1716 | 1716 | 1716 | 1716 | 200 |
| 477 | 20240416 | 110900 | 1104907169 | 1716 | 1715 | 1716 | 1715 | 917 |
| 478 | 20240416 | 110800 | 1103334275 | 1715 | 1713 | 1715 | 1713 | 107 |
| 479 | 20240416 | 110700 | 1103150980 | 1713 | 1715 | 1715 | 1713 | 15 |
| 480 | 20240416 | 110600 | 1103125277 | 1713 | 1713 | 1713 | 1713 | 0 |
| 481 | 20240416 | 110500 | 1103125277 | 1713 | 1712 | 1715 | 1712 | 2120 |
| 482 | 20240416 | 110400 | 1099491315 | 1713 | 1713 | 1713 | 1713 | 61 |
| 483 | 20240416 | 110300 | 1099386822 | 1715 | 1712 | 1715 | 1712 | 64 |
| 484 | 20240416 | 110200 | 1099277242 | 1712 | 1715 | 1715 | 1712 | 751 |
| 485 | 20240416 | 110100 | 1097991244 | 1713 | 1711 | 1715 | 1711 | 1420 |
| 486 | 20240416 | 110000 | 1095560060 | 1711 | 1713 | 1713 | 1711 | 1758 |
| 487 | 20240416 | 105900 | 1092550011 | 1713 | 1716 | 1716 | 1713 | 604 |
| 488 | 20240416 | 105800 | 1091514607 | 1715 | 1715 | 1715 | 1714 | 103 |
| 489 | 20240416 | 105700 | 1091337964 | 1714 | 1714 | 1714 | 1714 | 50 |
| 490 | 20240416 | 105600 | 1091252264 | 1714 | 1718 | 1718 | 1714 | 2262 |
| 491 | 20240416 | 105500 | 1087373552 | 1716 | 1719 | 1719 | 1716 | 805 |
| 492 | 20240416 | 105400 | 1085991988 | 1719 | 1717 | 1719 | 1716 | 934 |
| 493 | 20240416 | 105300 | 1084388535 | 1719 | 1717 | 1719 | 1716 | 1057 |
| 494 | 20240416 | 105200 | 1082573624 | 1720 | 1717 | 1720 | 1716 | 2150 |
| 495 | 20240416 | 105100 | 1078878948 | 1720 | 1717 | 1720 | 1716 | 243 |
| 496 | 20240416 | 105000 | 1078461284 | 1720 | 1720 | 1720 | 1720 | 12 |
| 497 | 20240416 | 104900 | 1078440644 | 1716 | 1720 | 1720 | 1716 | 158 |
| 498 | 20240416 | 104800 | 1078169496 | 1719 | 1719 | 1719 | 1719 | 512 |
| 499 | 20240416 | 104700 | 1077289368 | 1720 | 1720 | 1720 | 1720 | 896 |
| 500 | 20240416 | 104600 | 1075748248 | 1720 | 1715 | 1720 | 1714 | 10478 |
| 501 | 20240416 | 104500 | 1057769458 | 1715 | 1716 | 1716 | 1715 | 2678 |
| 502 | 20240416 | 104400 | 1053175270 | 1716 | 1718 | 1719 | 1715 | 3085 |
| 503 | 20240416 | 104300 | 1047879367 | 1719 | 1723 | 1723 | 1717 | 7197 |
| 504 | 20240416 | 104200 | 1035499786 | 1724 | 1730 | 1730 | 1724 | 4186 |
| 505 | 20240416 | 104100 | 1028277046 | 1730 | 1731 | 1731 | 1730 | 2419 |
| 506 | 20240416 | 104000 | 1024091655 | 1732 | 1732 | 1732 | 1731 | 1167 |
| 507 | 20240416 | 103900 | 1022071575 | 1731 | 1731 | 1731 | 1731 | 2077 |
| 508 | 20240416 | 103800 | 1018476288 | 1732 | 1732 | 1732 | 1731 | 1479 |
| 509 | 20240416 | 103700 | 1015915910 | 1732 | 1732 | 1732 | 1732 | 520 |
| 510 | 20240416 | 103600 | 1015015270 | 1732 | 1732 | 1732 | 1732 | 150 |
| 511 | 20240416 | 103500 | 1014755470 | 1737 | 1737 | 1737 | 1737 | 635 |
| 512 | 20240416 | 103400 | 1013652475 | 1737 | 1737 | 1737 | 1737 | 1500 |
| 513 | 20240416 | 103300 | 1011046975 | 1738 | 1733 | 1738 | 1732 | 3430 |
| 514 | 20240416 | 103200 | 1005094661 | 1734 | 1734 | 1734 | 1732 | 3 |
| 515 | 20240416 | 103100 | 1005089461 | 1732 | 1732 | 1732 | 1732 | 65 |
| 516 | 20240416 | 103000 | 1004976881 | 1731 | 1731 | 1731 | 1731 | 100 |
| 517 | 20240416 | 102900 | 1004803781 | 1731 | 1731 | 1735 | 1730 | 1545 |
| 518 | 20240416 | 102800 | 1002129384 | 1731 | 1737 | 1737 | 1730 | 3343 |
| 519 | 20240416 | 102700 | 996344790 | 1736 | 1736 | 1736 | 1736 | 20 |
| 520 | 20240416 | 102600 | 996310070 | 1738 | 1738 | 1738 | 1738 | 40 |
| 521 | 20240416 | 102500 | 996240550 | 1732 | 1732 | 1732 | 1732 | 10 |
| 522 | 20240416 | 102400 | 996223230 | 1739 | 1739 | 1739 | 1739 | 558 |
| 523 | 20240416 | 102300 | 995252868 | 1739 | 1727 | 1739 | 1727 | 2602 |
| 524 | 20240416 | 102200 | 990737687 | 1727 | 1738 | 1738 | 1727 | 3767 |
| 525 | 20240416 | 102100 | 984211053 | 1730 | 1730 | 1742 | 1730 | 2599 |
| 526 | 20240416 | 102000 | 979700442 | 1730 | 1731 | 1731 | 1730 | 4501 |
| 527 | 20240416 | 101900 | 971913056 | 1733 | 1733 | 1733 | 1729 | 3760 |
| 528 | 20240416 | 101800 | 965406287 | 1733 | 1739 | 1739 | 1733 | 7792 |
| 529 | 20240416 | 101700 | 951880850 | 1740 | 1741 | 1742 | 1740 | 53644 |
| 530 | 20240416 | 101600 | 858538383 | 1740 | 1740 | 1743 | 1740 | 6460 |
| 531 | 20240416 | 101500 | 847295707 | 1740 | 1741 | 1741 | 1740 | 594 |
| 532 | 20240416 | 101400 | 846261803 | 1740 | 1741 | 1741 | 1740 | 966 |
| 533 | 20240416 | 101300 | 844580843 | 1740 | 1741 | 1742 | 1740 | 1196 |
| 534 | 20240416 | 101200 | 842499290 | 1742 | 1742 | 1742 | 1741 | 354 |
| 535 | 20240416 | 101100 | 841882722 | 1742 | 1741 | 1742 | 1741 | 6 |
| 536 | 20240416 | 101000 | 841872271 | 1742 | 1741 | 1742 | 1740 | 585 |
| 537 | 20240416 | 100900 | 840854097 | 1741 | 1743 | 1743 | 1741 | 2550 |
| 538 | 20240416 | 100800 | 836412421 | 1742 | 1743 | 1743 | 1741 | 157 |
| 539 | 20240416 | 100700 | 836139025 | 1741 | 1741 | 1743 | 1741 | 1236 |
| 540 | 20240416 | 100600 | 833987147 | 1744 | 1741 | 1744 | 1740 | 5642 |
| 541 | 20240416 | 100500 | 824165940 | 1743 | 1743 | 1744 | 1741 | 3429 |
| 542 | 20240416 | 100400 | 818190572 | 1744 | 1744 | 1744 | 1744 | 0 |
| 543 | 20240416 | 100300 | 818190572 | 1744 | 1745 | 1749 | 1744 | 3149 |
| 544 | 20240416 | 100200 | 812698385 | 1749 | 1745 | 1749 | 1745 | 1504 |
| 545 | 20240416 | 100100 | 810072066 | 1745 | 1744 | 1745 | 1744 | 3301 |
| 546 | 20240416 | 100000 | 804315121 | 1744 | 1744 | 1744 | 1743 | 1409 |
| 547 | 20240416 | 095900 | 801858428 | 1744 | 1743 | 1744 | 1743 | 782 |
| 548 | 20240416 | 095800 | 800495400 | 1744 | 1744 | 1744 | 1744 | 203 |
| 549 | 20240416 | 095700 | 800141368 | 1744 | 1741 | 1744 | 1741 | 223 |
| 550 | 20240416 | 095600 | 799752696 | 1741 | 1742 | 1742 | 1741 | 2115 |
| 551 | 20240416 | 095500 | 796069115 | 1742 | 1743 | 1744 | 1742 | 2188 |
| 552 | 20240416 | 095400 | 792256953 | 1743 | 1743 | 1743 | 1743 | 207 |
| 553 | 20240416 | 095300 | 791896152 | 1743 | 1744 | 1744 | 1743 | 599 |
| 554 | 20240416 | 095200 | 790851710 | 1743 | 1743 | 1743 | 1742 | 729 |
| 555 | 20240416 | 095100 | 789581381 | 1745 | 1747 | 1747 | 1745 | 576 |
| 556 | 20240416 | 095000 | 788576201 | 1747 | 1750 | 1750 | 1747 | 994 |
| 557 | 20240416 | 094900 | 786837073 | 1750 | 1746 | 1751 | 1746 | 5002 |
| 558 | 20240416 | 094800 | 778086955 | 1746 | 1746 | 1746 | 1746 | 94 |
| 559 | 20240416 | 094700 | 777922831 | 1747 | 1747 | 1747 | 1747 | 66 |
| 560 | 20240416 | 094600 | 777807529 | 1745 | 1747 | 1747 | 1745 | 3828 |
| 561 | 20240416 | 094500 | 771125239 | 1747 | 1744 | 1747 | 1744 | 2819 |
| 562 | 20240416 | 094400 | 766205827 | 1744 | 1744 | 1744 | 1744 | 10 |
| 563 | 20240416 | 094300 | 766188387 | 1744 | 1744 | 1744 | 1741 | 1703 |
| 564 | 20240416 | 094200 | 763223455 | 1744 | 1741 | 1744 | 1741 | 974 |
| 565 | 20240416 | 094100 | 761527631 | 1745 | 1744 | 1745 | 1744 | 30 |
| 566 | 20240416 | 094000 | 761475301 | 1745 | 1745 | 1745 | 1745 | 12 |
| 567 | 20240416 | 093900 | 761454361 | 1745 | 1740 | 1745 | 1740 | 1430 |
| 568 | 20240416 | 093800 | 758960698 | 1742 | 1743 | 1743 | 1742 | 4710 |
| 569 | 20240416 | 093700 | 750752893 | 1744 | 1744 | 1744 | 1743 | 1446 |
| 570 | 20240416 | 093600 | 748231658 | 1744 | 1741 | 1744 | 1739 | 3098 |
| 571 | 20240416 | 093500 | 742837244 | 1741 | 1740 | 1741 | 1740 | 2160 |
| 572 | 20240416 | 093400 | 739078792 | 1740 | 1741 | 1741 | 1740 | 1809 |
| 573 | 20240416 | 093300 | 735930756 | 1741 | 1739 | 1741 | 1738 | 2011 |
| 574 | 20240416 | 093200 | 732432879 | 1739 | 1741 | 1742 | 1739 | 13845 |
| 575 | 20240416 | 093100 | 708336976 | 1741 | 1742 | 1742 | 1741 | 3711 |
| 576 | 20240416 | 093000 | 701872415 | 1742 | 1741 | 1742 | 1741 | 5511 |
| 577 | 20240416 | 092900 | 692277124 | 1741 | 1741 | 1742 | 1741 | 2866 |
| 578 | 20240416 | 092800 | 687286652 | 1742 | 1742 | 1742 | 1742 | 2187 |
| 579 | 20240416 | 092700 | 683476898 | 1742 | 1742 | 1742 | 1741 | 6183 |
| 580 | 20240416 | 092600 | 672709008 | 1742 | 1745 | 1745 | 1742 | 6297 |
| 581 | 20240416 | 092500 | 661731503 | 1744 | 1748 | 1748 | 1744 | 5530 |
| 582 | 20240416 | 092400 | 652083228 | 1748 | 1750 | 1750 | 1745 | 8922 |
| 583 | 20240416 | 092300 | 636485345 | 1750 | 1752 | 1752 | 1750 | 42970 |
| 584 | 20240416 | 092200 | 561285740 | 1752 | 1745 | 1752 | 1745 | 7045 |
| 585 | 20240416 | 092100 | 548966666 | 1748 | 1748 | 1748 | 1745 | 12242 |
| 586 | 20240416 | 092000 | 527585970 | 1748 | 1748 | 1751 | 1748 | 4241 |
| 587 | 20240416 | 091900 | 520171550 | 1751 | 1751 | 1753 | 1748 | 10536 |
| 588 | 20240416 | 091800 | 501721151 | 1752 | 1754 | 1755 | 1751 | 4104 |
| 589 | 20240416 | 091700 | 494525535 | 1754 | 1753 | 1754 | 1751 | 7073 |
| 590 | 20240416 | 091600 | 482125591 | 1756 | 1751 | 1759 | 1751 | 15243 |
| 591 | 20240416 | 091500 | 455367237 | 1748 | 1742 | 1748 | 1742 | 6071 |
| 592 | 20240416 | 091400 | 444760878 | 1743 | 1749 | 1749 | 1740 | 17579 |
| 593 | 20240416 | 091300 | 414098561 | 1748 | 1755 | 1756 | 1748 | 22794 |
| 594 | 20240416 | 091200 | 374190630 | 1755 | 1752 | 1762 | 1752 | 16392 |
| 595 | 20240416 | 091100 | 345368291 | 1752 | 1757 | 1758 | 1752 | 31866 |
| 596 | 20240416 | 091000 | 289401328 | 1757 | 1750 | 1758 | 1749 | 30019 |
| 597 | 20240416 | 090900 | 236694084 | 1752 | 1751 | 1755 | 1747 | 20955 |
| 598 | 20240416 | 090800 | 200009531 | 1751 | 1744 | 1758 | 1742 | 45588 |
| 599 | 20240416 | 090700 | 120182396 | 1744 | 1738 | 1746 | 1736 | 25441 |
| 600 | 20240416 | 090600 | 75922057 | 1739 | 1736 | 1739 | 1736 | 10716 |
| 601 | 20240416 | 090500 | 57300494 | 1737 | 1732 | 1737 | 1732 | 12821 |
| 602 | 20240416 | 090400 | 35075036 | 1733 | 1724 | 1733 | 1724 | 3907 |
| 603 | 20240416 | 090300 | 28331754 | 1724 | 1719 | 1724 | 1719 | 746 |
| 604 | 20240416 | 090200 | 27047127 | 1716 | 1716 | 1719 | 1714 | 980 |
| 605 | 20240416 | 090100 | 25365854 | 1715 | 1716 | 1716 | 1715 | 1660 |
| 606 | 20240416 | 090000 | 22518920 | 1715 | 1720 | 1720 | 1715 | 13069 |