31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 193200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 3 | 20240412 | 193100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 4 | 20240412 | 193000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 5 | 20240412 | 192900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 6 | 20240412 | 192800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 7 | 20240412 | 192700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 8 | 20240412 | 192600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 9 | 20240412 | 192500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 10 | 20240412 | 192400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 11 | 20240412 | 192300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 12 | 20240412 | 192200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 13 | 20240412 | 192100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 14 | 20240412 | 192000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 15 | 20240412 | 191900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 16 | 20240412 | 191800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 17 | 20240412 | 191700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 18 | 20240412 | 191600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 19 | 20240412 | 191500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 20 | 20240412 | 191400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 21 | 20240412 | 191300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 22 | 20240412 | 191200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 23 | 20240412 | 191100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 24 | 20240412 | 191000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 25 | 20240412 | 190900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 26 | 20240412 | 190800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 27 | 20240412 | 190700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 28 | 20240412 | 190600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 29 | 20240412 | 190500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 30 | 20240412 | 190400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 31 | 20240412 | 190300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 32 | 20240412 | 190200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 33 | 20240412 | 190100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 34 | 20240412 | 190000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 35 | 20240412 | 185900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 36 | 20240412 | 185800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 37 | 20240412 | 185700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 38 | 20240412 | 185600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 39 | 20240412 | 185500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 40 | 20240412 | 185400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 41 | 20240412 | 185300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 42 | 20240412 | 185200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 43 | 20240412 | 185100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 44 | 20240412 | 185000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 45 | 20240412 | 184900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 46 | 20240412 | 184800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 47 | 20240412 | 184700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 48 | 20240412 | 184600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 49 | 20240412 | 184500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 50 | 20240412 | 184400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 51 | 20240412 | 184300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 52 | 20240412 | 184200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 53 | 20240412 | 184100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 54 | 20240412 | 184000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 55 | 20240412 | 183900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 56 | 20240412 | 183800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 57 | 20240412 | 183700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 58 | 20240412 | 183600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 59 | 20240412 | 183500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 60 | 20240412 | 183400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 61 | 20240412 | 183300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 62 | 20240412 | 183200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 63 | 20240412 | 183100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 64 | 20240412 | 183000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 65 | 20240412 | 182900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 66 | 20240412 | 182800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 67 | 20240412 | 182700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 68 | 20240412 | 182600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 69 | 20240412 | 182500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 70 | 20240412 | 182400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 71 | 20240412 | 182300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 72 | 20240412 | 182200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 73 | 20240412 | 182100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 74 | 20240412 | 182000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 75 | 20240412 | 181900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 76 | 20240412 | 181800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 77 | 20240412 | 181700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 78 | 20240412 | 181600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 79 | 20240412 | 181500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 80 | 20240412 | 181400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 81 | 20240412 | 181300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 82 | 20240412 | 181200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 83 | 20240412 | 181100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 84 | 20240412 | 181000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 85 | 20240412 | 180900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 86 | 20240412 | 180800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 87 | 20240412 | 180700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 88 | 20240412 | 180600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 89 | 20240412 | 180500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 90 | 20240412 | 180400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 91 | 20240412 | 180300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 92 | 20240412 | 180200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 93 | 20240412 | 180100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 94 | 20240412 | 180000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 95 | 20240412 | 175900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 96 | 20240412 | 175800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 97 | 20240412 | 175700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 98 | 20240412 | 175600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 99 | 20240412 | 175500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 100 | 20240412 | 175400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 101 | 20240412 | 175300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 102 | 20240412 | 175200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 103 | 20240412 | 175100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 104 | 20240412 | 175000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 105 | 20240412 | 174900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 106 | 20240412 | 174800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 107 | 20240412 | 174700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 108 | 20240412 | 174600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 109 | 20240412 | 174500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 110 | 20240412 | 174400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 111 | 20240412 | 174300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 112 | 20240412 | 174200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 113 | 20240412 | 174100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 114 | 20240412 | 174000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 115 | 20240412 | 173900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 116 | 20240412 | 173800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 117 | 20240412 | 173700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 118 | 20240412 | 173600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 119 | 20240412 | 173500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 120 | 20240412 | 173400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 121 | 20240412 | 173300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 122 | 20240412 | 173200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 123 | 20240412 | 173100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 124 | 20240412 | 173000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 125 | 20240412 | 172900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 126 | 20240412 | 172800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 127 | 20240412 | 172700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 128 | 20240412 | 172600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 129 | 20240412 | 172500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 130 | 20240412 | 172400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 131 | 20240412 | 172300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 132 | 20240412 | 172200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 133 | 20240412 | 172100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 134 | 20240412 | 172000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 135 | 20240412 | 171900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 136 | 20240412 | 171800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 137 | 20240412 | 171700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 138 | 20240412 | 171600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 139 | 20240412 | 171500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 140 | 20240412 | 171400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 141 | 20240412 | 171300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 142 | 20240412 | 171200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 143 | 20240412 | 171100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 144 | 20240412 | 171000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 145 | 20240412 | 170900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 146 | 20240412 | 170800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 147 | 20240412 | 170700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 148 | 20240412 | 170600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 149 | 20240412 | 170500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 150 | 20240412 | 170400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 151 | 20240412 | 170300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 152 | 20240412 | 170200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 153 | 20240412 | 170100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 154 | 20240412 | 170000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 155 | 20240412 | 165900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 156 | 20240412 | 165800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 157 | 20240412 | 165700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 158 | 20240412 | 165600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 159 | 20240412 | 165500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 160 | 20240412 | 165400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 161 | 20240412 | 165300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 162 | 20240412 | 165200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 163 | 20240412 | 165100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 164 | 20240412 | 165000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 165 | 20240412 | 164900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 166 | 20240412 | 164800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 167 | 20240412 | 164700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 168 | 20240412 | 164600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 169 | 20240412 | 164500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 170 | 20240412 | 164400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 171 | 20240412 | 164300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 172 | 20240412 | 164200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 173 | 20240412 | 164100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 174 | 20240412 | 164000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 175 | 20240412 | 163900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 176 | 20240412 | 163800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 177 | 20240412 | 163700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 178 | 20240412 | 163600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 179 | 20240412 | 163500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 180 | 20240412 | 163400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 181 | 20240412 | 163300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 182 | 20240412 | 163200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 183 | 20240412 | 163100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 184 | 20240412 | 163000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 185 | 20240412 | 162900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 186 | 20240412 | 162800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 187 | 20240412 | 162700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 188 | 20240412 | 162600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 189 | 20240412 | 162500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 190 | 20240412 | 162400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 191 | 20240412 | 162300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 192 | 20240412 | 162200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 193 | 20240412 | 162100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 194 | 20240412 | 162000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 195 | 20240412 | 161900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 196 | 20240412 | 161800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 197 | 20240412 | 161700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 198 | 20240412 | 161600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 199 | 20240412 | 161500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 200 | 20240412 | 161400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 201 | 20240412 | 161300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 202 | 20240412 | 161200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 203 | 20240412 | 161100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 204 | 20240412 | 161000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 205 | 20240412 | 160900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 206 | 20240412 | 160800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 207 | 20240412 | 160700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 208 | 20240412 | 160600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 209 | 20240412 | 160500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 210 | 20240412 | 160400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 211 | 20240412 | 160300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 212 | 20240412 | 160200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 213 | 20240412 | 160100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 214 | 20240412 | 160000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 215 | 20240412 | 155900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 216 | 20240412 | 155800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 217 | 20240412 | 155700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 218 | 20240412 | 155600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 219 | 20240412 | 155500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 220 | 20240412 | 155400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 221 | 20240412 | 155300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 222 | 20240412 | 155200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 223 | 20240412 | 155100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 224 | 20240412 | 155000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 225 | 20240412 | 154900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 226 | 20240412 | 154800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 227 | 20240412 | 154700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 228 | 20240412 | 154600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 229 | 20240412 | 154500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 230 | 20240412 | 154400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 231 | 20240412 | 154300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 232 | 20240412 | 154200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 233 | 20240412 | 154100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 234 | 20240412 | 154000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 235 | 20240412 | 153900 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 236 | 20240412 | 153800 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 237 | 20240412 | 153700 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 238 | 20240412 | 153600 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 239 | 20240412 | 153500 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 240 | 20240412 | 153400 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 241 | 20240412 | 153300 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 242 | 20240412 | 153200 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 243 | 20240412 | 153100 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 0 |
| 244 | 20240412 | 153000 | 1496253883 | 1410 | 1410 | 1410 | 1410 | 6902 |
| 245 | 20240412 | 152900 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 246 | 20240412 | 152800 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 247 | 20240412 | 152700 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 248 | 20240412 | 152600 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 249 | 20240412 | 152500 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 250 | 20240412 | 152400 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 251 | 20240412 | 152300 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 252 | 20240412 | 152200 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 253 | 20240412 | 152100 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 254 | 20240412 | 152000 | 1486522063 | 1410 | 1410 | 1410 | 1410 | 0 |
| 255 | 20240412 | 151900 | 1486522063 | 1410 | 1396 | 1410 | 1396 | 840 |
| 256 | 20240412 | 151800 | 1485341792 | 1396 | 1396 | 1405 | 1396 | 8426 |
| 257 | 20240412 | 151700 | 1473563467 | 1398 | 1401 | 1401 | 1397 | 4230 |
| 258 | 20240412 | 151600 | 1467646420 | 1401 | 1403 | 1403 | 1401 | 626 |
| 259 | 20240412 | 151500 | 1466769008 | 1408 | 1408 | 1408 | 1408 | 2000 |
| 260 | 20240412 | 151400 | 1463953008 | 1408 | 1399 | 1408 | 1399 | 10 |
| 261 | 20240412 | 151300 | 1463939009 | 1414 | 1414 | 1414 | 1414 | 0 |
| 262 | 20240412 | 151200 | 1463939009 | 1414 | 1400 | 1414 | 1400 | 2030 |
| 263 | 20240412 | 151100 | 1461090691 | 1400 | 1400 | 1401 | 1396 | 6228 |
| 264 | 20240412 | 151000 | 1452373321 | 1400 | 1400 | 1400 | 1400 | 1000 |
| 265 | 20240412 | 150900 | 1450973321 | 1396 | 1396 | 1396 | 1395 | 2196 |
| 266 | 20240412 | 150800 | 1447908205 | 1396 | 1398 | 1398 | 1395 | 3566 |
| 267 | 20240412 | 150700 | 1442927788 | 1398 | 1398 | 1398 | 1397 | 1920 |
| 268 | 20240412 | 150600 | 1440243693 | 1398 | 1401 | 1401 | 1398 | 16529 |
| 269 | 20240412 | 150500 | 1417109159 | 1401 | 1401 | 1401 | 1401 | 6063 |
| 270 | 20240412 | 150400 | 1408614896 | 1401 | 1404 | 1405 | 1401 | 13259 |
| 271 | 20240412 | 150300 | 1390028533 | 1404 | 1405 | 1405 | 1404 | 502 |
| 272 | 20240412 | 150200 | 1389323724 | 1404 | 1405 | 1405 | 1404 | 1000 |
| 273 | 20240412 | 150100 | 1387919524 | 1405 | 1405 | 1405 | 1404 | 1218 |
| 274 | 20240412 | 150000 | 1386208456 | 1404 | 1404 | 1406 | 1404 | 3384 |
| 275 | 20240412 | 145900 | 1381456240 | 1402 | 1403 | 1403 | 1402 | 2123 |
| 276 | 20240412 | 145800 | 1378477761 | 1403 | 1404 | 1404 | 1403 | 742 |
| 277 | 20240412 | 145700 | 1377436107 | 1404 | 1408 | 1408 | 1404 | 690 |
| 278 | 20240412 | 145600 | 1376466361 | 1406 | 1407 | 1408 | 1406 | 300 |
| 279 | 20240412 | 145500 | 1376044532 | 1406 | 1409 | 1409 | 1406 | 2100 |
| 280 | 20240412 | 145400 | 1373091458 | 1416 | 1417 | 1417 | 1407 | 11110 |
| 281 | 20240412 | 145300 | 1357425308 | 1418 | 1420 | 1420 | 1413 | 5509 |
| 282 | 20240412 | 145200 | 1349626430 | 1420 | 1420 | 1420 | 1417 | 303 |
| 283 | 20240412 | 145100 | 1349196179 | 1420 | 1417 | 1423 | 1417 | 640 |
| 284 | 20240412 | 145000 | 1348288939 | 1417 | 1417 | 1417 | 1417 | 200 |
| 285 | 20240412 | 144900 | 1348005539 | 1420 | 1417 | 1423 | 1411 | 2001 |
| 286 | 20240412 | 144800 | 1345172605 | 1417 | 1417 | 1417 | 1417 | 54 |
| 287 | 20240412 | 144700 | 1345096087 | 1417 | 1417 | 1417 | 1417 | 300 |
| 288 | 20240412 | 144600 | 1344670987 | 1425 | 1425 | 1425 | 1425 | 410 |
| 289 | 20240412 | 144500 | 1344086737 | 1425 | 1425 | 1425 | 1425 | 0 |
| 290 | 20240412 | 144400 | 1344086737 | 1425 | 1425 | 1425 | 1425 | 400 |
| 291 | 20240412 | 144300 | 1343516737 | 1425 | 1418 | 1425 | 1413 | 228 |
| 292 | 20240412 | 144200 | 1343194546 | 1417 | 1420 | 1420 | 1417 | 1801 |
| 293 | 20240412 | 144100 | 1340639536 | 1420 | 1420 | 1420 | 1420 | 137 |
| 294 | 20240412 | 144000 | 1340444996 | 1420 | 1420 | 1420 | 1420 | 300 |
| 295 | 20240412 | 143900 | 1340018996 | 1420 | 1420 | 1420 | 1419 | 524 |
| 296 | 20240412 | 143800 | 1339275436 | 1419 | 1419 | 1419 | 1419 | 22 |
| 297 | 20240412 | 143700 | 1339244218 | 1419 | 1419 | 1419 | 1419 | 2 |
| 298 | 20240412 | 143600 | 1339241380 | 1419 | 1419 | 1419 | 1419 | 503 |
| 299 | 20240412 | 143500 | 1338527623 | 1419 | 1421 | 1421 | 1419 | 371 |
| 300 | 20240412 | 143400 | 1338000932 | 1420 | 1420 | 1420 | 1420 | 31 |
| 301 | 20240412 | 143300 | 1337956912 | 1427 | 1427 | 1427 | 1427 | 50 |
| 302 | 20240412 | 143200 | 1337885562 | 1427 | 1427 | 1427 | 1427 | 0 |
| 303 | 20240412 | 143100 | 1337885562 | 1427 | 1427 | 1427 | 1427 | 500 |
| 304 | 20240412 | 143000 | 1337172062 | 1427 | 1427 | 1427 | 1427 | 5 |
| 305 | 20240412 | 142900 | 1337164927 | 1419 | 1419 | 1419 | 1419 | 0 |
| 306 | 20240412 | 142800 | 1337164927 | 1419 | 1419 | 1419 | 1419 | 1569 |
| 307 | 20240412 | 142700 | 1334938516 | 1419 | 1412 | 1419 | 1411 | 1548 |
| 308 | 20240412 | 142600 | 1332748277 | 1410 | 1421 | 1421 | 1410 | 14957 |
| 309 | 20240412 | 142500 | 1311627684 | 1421 | 1421 | 1421 | 1421 | 497 |
| 310 | 20240412 | 142400 | 1310921447 | 1421 | 1422 | 1422 | 1421 | 604 |
| 311 | 20240412 | 142300 | 1310063060 | 1422 | 1422 | 1422 | 1422 | 146 |
| 312 | 20240412 | 142200 | 1309855448 | 1422 | 1422 | 1422 | 1422 | 750 |
| 313 | 20240412 | 142100 | 1308788948 | 1422 | 1422 | 1422 | 1422 | 1549 |
| 314 | 20240412 | 142000 | 1306586270 | 1422 | 1427 | 1427 | 1422 | 2004 |
| 315 | 20240412 | 141900 | 1303736562 | 1427 | 1427 | 1427 | 1421 | 12 |
| 316 | 20240412 | 141800 | 1303719498 | 1420 | 1416 | 1420 | 1416 | 668 |
| 317 | 20240412 | 141700 | 1302772938 | 1417 | 1432 | 1432 | 1415 | 14167 |
| 318 | 20240412 | 141600 | 1282609304 | 1432 | 1432 | 1432 | 1432 | 509 |
| 319 | 20240412 | 141500 | 1281880416 | 1432 | 1434 | 1434 | 1430 | 867 |
| 320 | 20240412 | 141400 | 1280638985 | 1434 | 1435 | 1435 | 1434 | 6356 |
| 321 | 20240412 | 141300 | 1271518483 | 1434 | 1435 | 1435 | 1434 | 90 |
| 322 | 20240412 | 141200 | 1271389405 | 1435 | 1440 | 1440 | 1434 | 3640 |
| 323 | 20240412 | 141100 | 1266165604 | 1440 | 1440 | 1440 | 1440 | 7 |
| 324 | 20240412 | 141000 | 1266155524 | 1440 | 1441 | 1441 | 1440 | 346 |
| 325 | 20240412 | 140900 | 1265657240 | 1441 | 1441 | 1441 | 1441 | 15 |
| 326 | 20240412 | 140800 | 1265635625 | 1440 | 1447 | 1447 | 1440 | 789 |
| 327 | 20240412 | 140700 | 1264498513 | 1447 | 1441 | 1447 | 1441 | 1036 |
| 328 | 20240412 | 140600 | 1263002631 | 1440 | 1444 | 1444 | 1440 | 204 |
| 329 | 20240412 | 140500 | 1262708059 | 1444 | 1440 | 1444 | 1440 | 1032 |
| 330 | 20240412 | 140400 | 1261217979 | 1440 | 1440 | 1440 | 1440 | 790 |
| 331 | 20240412 | 140300 | 1260080379 | 1436 | 1436 | 1436 | 1436 | 0 |
| 332 | 20240412 | 140200 | 1260080379 | 1436 | 1436 | 1436 | 1436 | 0 |
| 333 | 20240412 | 140100 | 1260080379 | 1436 | 1440 | 1440 | 1436 | 385 |
| 334 | 20240412 | 140000 | 1259526884 | 1440 | 1444 | 1444 | 1440 | 351 |
| 335 | 20240412 | 135900 | 1259021428 | 1442 | 1441 | 1442 | 1440 | 595 |
| 336 | 20240412 | 135800 | 1258164308 | 1442 | 1442 | 1442 | 1442 | 0 |
| 337 | 20240412 | 135700 | 1258164308 | 1442 | 1442 | 1442 | 1442 | 301 |
| 338 | 20240412 | 135600 | 1257730266 | 1440 | 1440 | 1440 | 1440 | 0 |
| 339 | 20240412 | 135500 | 1257730266 | 1440 | 1446 | 1446 | 1440 | 19564 |
| 340 | 20240412 | 135400 | 1229487677 | 1447 | 1449 | 1449 | 1447 | 10639 |
| 341 | 20240412 | 135300 | 1214082584 | 1450 | 1450 | 1450 | 1450 | 1648 |
| 342 | 20240412 | 135200 | 1211692984 | 1451 | 1451 | 1451 | 1451 | 954 |
| 343 | 20240412 | 135100 | 1210308730 | 1452 | 1452 | 1452 | 1452 | 701 |
| 344 | 20240412 | 135000 | 1209290878 | 1457 | 1457 | 1457 | 1457 | 30 |
| 345 | 20240412 | 134900 | 1209247168 | 1451 | 1458 | 1458 | 1451 | 12 |
| 346 | 20240412 | 134800 | 1209229749 | 1452 | 1452 | 1452 | 1452 | 4319 |
| 347 | 20240412 | 134700 | 1202958561 | 1453 | 1453 | 1453 | 1453 | 0 |
| 348 | 20240412 | 134600 | 1202958561 | 1453 | 1453 | 1453 | 1453 | 1000 |
| 349 | 20240412 | 134500 | 1201505561 | 1454 | 1455 | 1459 | 1452 | 3381 |
| 350 | 20240412 | 134400 | 1196589813 | 1455 | 1459 | 1459 | 1455 | 305 |
| 351 | 20240412 | 134300 | 1196145758 | 1455 | 1455 | 1455 | 1455 | 500 |
| 352 | 20240412 | 134200 | 1195418258 | 1459 | 1459 | 1459 | 1459 | 0 |
| 353 | 20240412 | 134100 | 1195418258 | 1459 | 1453 | 1459 | 1453 | 101 |
| 354 | 20240412 | 134000 | 1195271499 | 1453 | 1453 | 1453 | 1453 | 99 |
| 355 | 20240412 | 133900 | 1195127652 | 1453 | 1459 | 1459 | 1453 | 1002 |
| 356 | 20240412 | 133800 | 1193671734 | 1460 | 1460 | 1460 | 1460 | 0 |
| 357 | 20240412 | 133700 | 1193671734 | 1460 | 1460 | 1460 | 1460 | 0 |
| 358 | 20240412 | 133600 | 1193671734 | 1460 | 1460 | 1460 | 1460 | 1 |
| 359 | 20240412 | 133500 | 1193670274 | 1460 | 1460 | 1460 | 1460 | 50 |
| 360 | 20240412 | 133400 | 1193597274 | 1460 | 1460 | 1460 | 1460 | 1 |
| 361 | 20240412 | 133300 | 1193595814 | 1460 | 1460 | 1460 | 1460 | 0 |
| 362 | 20240412 | 133200 | 1193595814 | 1460 | 1460 | 1460 | 1460 | 1 |
| 363 | 20240412 | 133100 | 1193594354 | 1460 | 1460 | 1460 | 1460 | 50 |
| 364 | 20240412 | 133000 | 1193521354 | 1460 | 1460 | 1460 | 1460 | 1 |
| 365 | 20240412 | 132900 | 1193519894 | 1460 | 1460 | 1460 | 1460 | 0 |
| 366 | 20240412 | 132800 | 1193519894 | 1460 | 1460 | 1460 | 1460 | 1 |
| 367 | 20240412 | 132700 | 1193518434 | 1460 | 1460 | 1460 | 1460 | 1 |
| 368 | 20240412 | 132600 | 1193516974 | 1453 | 1453 | 1453 | 1453 | 25 |
| 369 | 20240412 | 132500 | 1193480649 | 1460 | 1460 | 1460 | 1460 | 1 |
| 370 | 20240412 | 132400 | 1193479189 | 1460 | 1460 | 1460 | 1460 | 0 |
| 371 | 20240412 | 132300 | 1193479189 | 1460 | 1460 | 1460 | 1460 | 1 |
| 372 | 20240412 | 132200 | 1193477729 | 1460 | 1460 | 1460 | 1460 | 6 |
| 373 | 20240412 | 132100 | 1193468969 | 1460 | 1460 | 1460 | 1460 | 1 |
| 374 | 20240412 | 132000 | 1193467509 | 1453 | 1454 | 1454 | 1453 | 293 |
| 375 | 20240412 | 131900 | 1193041672 | 1454 | 1454 | 1454 | 1454 | 0 |
| 376 | 20240412 | 131800 | 1193041672 | 1454 | 1454 | 1454 | 1454 | 220 |
| 377 | 20240412 | 131700 | 1192721792 | 1454 | 1454 | 1454 | 1454 | 1500 |
| 378 | 20240412 | 131600 | 1190540792 | 1454 | 1454 | 1454 | 1454 | 1110 |
| 379 | 20240412 | 131500 | 1188926852 | 1454 | 1454 | 1454 | 1454 | 0 |
| 380 | 20240412 | 131400 | 1188926852 | 1454 | 1454 | 1454 | 1454 | 0 |
| 381 | 20240412 | 131300 | 1188926852 | 1454 | 1455 | 1455 | 1454 | 91 |
| 382 | 20240412 | 131200 | 1188794536 | 1454 | 1456 | 1456 | 1454 | 5542 |
| 383 | 20240412 | 131100 | 1180733810 | 1456 | 1465 | 1465 | 1456 | 1601 |
| 384 | 20240412 | 131000 | 1178400669 | 1465 | 1465 | 1465 | 1465 | 1 |
| 385 | 20240412 | 130900 | 1178399204 | 1465 | 1458 | 1465 | 1458 | 101 |
| 386 | 20240412 | 130800 | 1178251939 | 1458 | 1465 | 1465 | 1458 | 996 |
| 387 | 20240412 | 130700 | 1176792974 | 1465 | 1465 | 1465 | 1465 | 1 |
| 388 | 20240412 | 130600 | 1176791509 | 1460 | 1460 | 1460 | 1460 | 0 |
| 389 | 20240412 | 130500 | 1176791509 | 1460 | 1460 | 1460 | 1460 | 0 |
| 390 | 20240412 | 130400 | 1176791509 | 1460 | 1458 | 1460 | 1458 | 271 |
| 391 | 20240412 | 130300 | 1176395851 | 1458 | 1458 | 1458 | 1458 | 23 |
| 392 | 20240412 | 130200 | 1176362317 | 1458 | 1458 | 1458 | 1458 | 0 |
| 393 | 20240412 | 130100 | 1176362317 | 1458 | 1458 | 1458 | 1458 | 1 |
| 394 | 20240412 | 130000 | 1176360859 | 1458 | 1456 | 1458 | 1456 | 2 |
| 395 | 20240412 | 125900 | 1176357945 | 1456 | 1456 | 1456 | 1456 | 500 |
| 396 | 20240412 | 125800 | 1175629945 | 1456 | 1457 | 1457 | 1455 | 1857 |
| 397 | 20240412 | 125700 | 1172924785 | 1456 | 1456 | 1456 | 1456 | 1478 |
| 398 | 20240412 | 125600 | 1170772817 | 1456 | 1456 | 1456 | 1456 | 1069 |
| 399 | 20240412 | 125500 | 1169216353 | 1456 | 1456 | 1456 | 1455 | 2914 |
| 400 | 20240412 | 125400 | 1164975983 | 1455 | 1455 | 1455 | 1455 | 0 |
| 401 | 20240412 | 125300 | 1164975983 | 1455 | 1455 | 1455 | 1455 | 0 |
| 402 | 20240412 | 125200 | 1164975983 | 1455 | 1455 | 1455 | 1455 | 0 |
| 403 | 20240412 | 125100 | 1164975983 | 1455 | 1455 | 1455 | 1455 | 800 |
| 404 | 20240412 | 125000 | 1163811983 | 1455 | 1455 | 1455 | 1455 | 787 |
| 405 | 20240412 | 124900 | 1162666898 | 1454 | 1455 | 1455 | 1454 | 649 |
| 406 | 20240412 | 124800 | 1161722614 | 1455 | 1457 | 1457 | 1455 | 4555 |
| 407 | 20240412 | 124700 | 1155093618 | 1458 | 1458 | 1458 | 1458 | 0 |
| 408 | 20240412 | 124600 | 1155093618 | 1458 | 1459 | 1459 | 1458 | 5175 |
| 409 | 20240412 | 124500 | 1147548167 | 1460 | 1460 | 1460 | 1460 | 0 |
| 410 | 20240412 | 124400 | 1147548167 | 1460 | 1460 | 1460 | 1460 | 0 |
| 411 | 20240412 | 124300 | 1147548167 | 1460 | 1460 | 1460 | 1460 | 150 |
| 412 | 20240412 | 124200 | 1147329167 | 1458 | 1458 | 1458 | 1458 | 1 |
| 413 | 20240412 | 124100 | 1147327709 | 1458 | 1458 | 1458 | 1458 | 1192 |
| 414 | 20240412 | 124000 | 1145589773 | 1458 | 1458 | 1458 | 1458 | 3758 |
| 415 | 20240412 | 123900 | 1140110609 | 1459 | 1463 | 1463 | 1459 | 7629 |
| 416 | 20240412 | 123800 | 1128970673 | 1464 | 1466 | 1466 | 1464 | 4240 |
| 417 | 20240412 | 123700 | 1122757598 | 1467 | 1467 | 1467 | 1467 | 492 |
| 418 | 20240412 | 123600 | 1122035834 | 1467 | 1467 | 1467 | 1467 | 0 |
| 419 | 20240412 | 123500 | 1122035834 | 1467 | 1467 | 1467 | 1467 | 139 |
| 420 | 20240412 | 123400 | 1121831921 | 1469 | 1469 | 1469 | 1469 | 1 |
| 421 | 20240412 | 123300 | 1121830452 | 1470 | 1470 | 1470 | 1470 | 0 |
| 422 | 20240412 | 123200 | 1121830452 | 1470 | 1470 | 1470 | 1470 | 0 |
| 423 | 20240412 | 123100 | 1121830452 | 1470 | 1470 | 1470 | 1470 | 177 |
| 424 | 20240412 | 123000 | 1121570262 | 1470 | 1467 | 1470 | 1467 | 586 |
| 425 | 20240412 | 122900 | 1120708923 | 1467 | 1469 | 1469 | 1467 | 1871 |
| 426 | 20240412 | 122800 | 1117962370 | 1470 | 1470 | 1470 | 1470 | 68 |
| 427 | 20240412 | 122700 | 1117862410 | 1470 | 1470 | 1470 | 1470 | 0 |
| 428 | 20240412 | 122600 | 1117862410 | 1470 | 1470 | 1470 | 1470 | 50 |
| 429 | 20240412 | 122500 | 1117788910 | 1470 | 1470 | 1470 | 1470 | 1364 |
| 430 | 20240412 | 122400 | 1115783830 | 1470 | 1470 | 1470 | 1470 | 2 |
| 431 | 20240412 | 122300 | 1115780890 | 1470 | 1470 | 1470 | 1470 | 147 |
| 432 | 20240412 | 122200 | 1115564800 | 1470 | 1470 | 1470 | 1470 | 0 |
| 433 | 20240412 | 122100 | 1115564800 | 1470 | 1470 | 1470 | 1470 | 40 |
| 434 | 20240412 | 122000 | 1115506000 | 1471 | 1471 | 1471 | 1471 | 0 |
| 435 | 20240412 | 121900 | 1115506000 | 1471 | 1470 | 1471 | 1470 | 5773 |
| 436 | 20240412 | 121800 | 1107018440 | 1470 | 1470 | 1470 | 1470 | 0 |
| 437 | 20240412 | 121700 | 1107018440 | 1470 | 1470 | 1470 | 1470 | 8 |
| 438 | 20240412 | 121600 | 1107006680 | 1466 | 1468 | 1468 | 1466 | 66 |
| 439 | 20240412 | 121500 | 1106909901 | 1470 | 1470 | 1470 | 1470 | 0 |
| 440 | 20240412 | 121400 | 1106909901 | 1470 | 1470 | 1470 | 1469 | 814 |
| 441 | 20240412 | 121300 | 1105713715 | 1470 | 1470 | 1470 | 1470 | 120 |
| 442 | 20240412 | 121200 | 1105537315 | 1470 | 1470 | 1470 | 1470 | 100 |
| 443 | 20240412 | 121100 | 1105390315 | 1470 | 1470 | 1470 | 1470 | 15 |
| 444 | 20240412 | 121000 | 1105368265 | 1470 | 1470 | 1470 | 1470 | 1 |
| 445 | 20240412 | 120900 | 1105366795 | 1470 | 1465 | 1470 | 1465 | 1035 |
| 446 | 20240412 | 120800 | 1103848745 | 1467 | 1467 | 1467 | 1467 | 8 |
| 447 | 20240412 | 120700 | 1103837009 | 1470 | 1463 | 1470 | 1463 | 19466 |
| 448 | 20240412 | 120600 | 1075356842 | 1460 | 1463 | 1463 | 1460 | 4258 |
| 449 | 20240412 | 120500 | 1069127451 | 1460 | 1460 | 1460 | 1460 | 0 |
| 450 | 20240412 | 120400 | 1069127451 | 1460 | 1462 | 1462 | 1460 | 1125 |
| 451 | 20240412 | 120300 | 1067484701 | 1463 | 1463 | 1463 | 1463 | 1038 |
| 452 | 20240412 | 120200 | 1065966107 | 1463 | 1463 | 1463 | 1463 | 963 |
| 453 | 20240412 | 120100 | 1064557238 | 1463 | 1460 | 1463 | 1460 | 5757 |
| 454 | 20240412 | 120000 | 1056135103 | 1456 | 1458 | 1458 | 1455 | 4228 |
| 455 | 20240412 | 115900 | 1049982003 | 1458 | 1458 | 1458 | 1458 | 0 |
| 456 | 20240412 | 115800 | 1049982003 | 1458 | 1458 | 1458 | 1458 | 0 |
| 457 | 20240412 | 115700 | 1049982003 | 1458 | 1458 | 1458 | 1458 | 0 |
| 458 | 20240412 | 115600 | 1049982003 | 1458 | 1458 | 1458 | 1458 | 1000 |
| 459 | 20240412 | 115500 | 1048524003 | 1462 | 1455 | 1462 | 1455 | 225 |
| 460 | 20240412 | 115400 | 1048195248 | 1455 | 1455 | 1455 | 1455 | 109 |
| 461 | 20240412 | 115300 | 1048036653 | 1457 | 1458 | 1460 | 1457 | 835 |
| 462 | 20240412 | 115200 | 1046818083 | 1463 | 1463 | 1463 | 1463 | 1 |
| 463 | 20240412 | 115100 | 1046816620 | 1462 | 1462 | 1462 | 1456 | 433 |
| 464 | 20240412 | 115000 | 1046185374 | 1456 | 1456 | 1456 | 1456 | 425 |
| 465 | 20240412 | 114900 | 1045566574 | 1456 | 1456 | 1456 | 1456 | 14 |
| 466 | 20240412 | 114800 | 1045546190 | 1456 | 1456 | 1456 | 1456 | 611 |
| 467 | 20240412 | 114700 | 1044656574 | 1456 | 1456 | 1456 | 1456 | 589 |
| 468 | 20240412 | 114600 | 1043798990 | 1458 | 1460 | 1460 | 1458 | 3926 |
| 469 | 20240412 | 114500 | 1038070082 | 1460 | 1460 | 1460 | 1460 | 0 |
| 470 | 20240412 | 114400 | 1038070082 | 1460 | 1463 | 1463 | 1460 | 182 |
| 471 | 20240412 | 114300 | 1037804116 | 1463 | 1463 | 1463 | 1463 | 1000 |
| 472 | 20240412 | 114200 | 1036341116 | 1458 | 1458 | 1458 | 1458 | 0 |
| 473 | 20240412 | 114100 | 1036341116 | 1458 | 1458 | 1458 | 1458 | 0 |
| 474 | 20240412 | 114000 | 1036341116 | 1458 | 1458 | 1458 | 1458 | 0 |
| 475 | 20240412 | 113900 | 1036341116 | 1458 | 1457 | 1458 | 1457 | 7576 |
| 476 | 20240412 | 113800 | 1025296508 | 1454 | 1454 | 1454 | 1454 | 2515 |
| 477 | 20240412 | 113700 | 1021639698 | 1451 | 1451 | 1451 | 1451 | 0 |
| 478 | 20240412 | 113600 | 1021639698 | 1451 | 1451 | 1451 | 1451 | 0 |
| 479 | 20240412 | 113500 | 1021639698 | 1451 | 1453 | 1453 | 1451 | 370 |
| 480 | 20240412 | 113400 | 1021102093 | 1454 | 1454 | 1454 | 1454 | 206 |
| 481 | 20240412 | 113300 | 1020802569 | 1454 | 1457 | 1457 | 1454 | 3773 |
| 482 | 20240412 | 113200 | 1015316128 | 1456 | 1458 | 1458 | 1456 | 1936 |
| 483 | 20240412 | 113100 | 1012494800 | 1458 | 1458 | 1458 | 1458 | 35 |
| 484 | 20240412 | 113000 | 1012443770 | 1458 | 1458 | 1458 | 1458 | 0 |
| 485 | 20240412 | 112900 | 1012443770 | 1458 | 1458 | 1458 | 1458 | 0 |
| 486 | 20240412 | 112800 | 1012443770 | 1458 | 1466 | 1466 | 1458 | 2107 |
| 487 | 20240412 | 112700 | 1009369373 | 1466 | 1466 | 1466 | 1466 | 20 |
| 488 | 20240412 | 112600 | 1009340053 | 1458 | 1458 | 1458 | 1458 | 0 |
| 489 | 20240412 | 112500 | 1009340053 | 1458 | 1458 | 1458 | 1458 | 591 |
| 490 | 20240412 | 112400 | 1008478375 | 1458 | 1458 | 1458 | 1458 | 1410 |
| 491 | 20240412 | 112300 | 1006422595 | 1458 | 1460 | 1460 | 1458 | 1368 |
| 492 | 20240412 | 112200 | 1004428046 | 1461 | 1461 | 1461 | 1461 | 409 |
| 493 | 20240412 | 112100 | 1003830497 | 1458 | 1458 | 1458 | 1458 | 500 |
| 494 | 20240412 | 112000 | 1003101497 | 1458 | 1459 | 1459 | 1458 | 570 |
| 495 | 20240412 | 111900 | 1002270237 | 1458 | 1458 | 1458 | 1458 | 102 |
| 496 | 20240412 | 111800 | 1002121521 | 1458 | 1459 | 1459 | 1458 | 996 |
| 497 | 20240412 | 111700 | 1000669208 | 1459 | 1460 | 1460 | 1459 | 6607 |
| 498 | 20240412 | 111600 | 991029033 | 1460 | 1461 | 1461 | 1460 | 4702 |
| 499 | 20240412 | 111500 | 984162241 | 1461 | 1465 | 1467 | 1461 | 4310 |
| 500 | 20240412 | 111400 | 977861842 | 1465 | 1467 | 1467 | 1465 | 95 |
| 501 | 20240412 | 111300 | 977722644 | 1467 | 1469 | 1469 | 1467 | 496 |
| 502 | 20240412 | 111200 | 976994979 | 1470 | 1471 | 1471 | 1470 | 2374 |
| 503 | 20240412 | 111100 | 973505066 | 1471 | 1471 | 1471 | 1471 | 2117 |
| 504 | 20240412 | 111000 | 970390959 | 1471 | 1471 | 1471 | 1471 | 1383 |
| 505 | 20240412 | 110900 | 968356566 | 1471 | 1471 | 1471 | 1471 | 0 |
| 506 | 20240412 | 110800 | 968356566 | 1471 | 1471 | 1471 | 1471 | 200 |
| 507 | 20240412 | 110700 | 968062366 | 1471 | 1471 | 1471 | 1471 | 0 |
| 508 | 20240412 | 110600 | 968062366 | 1471 | 1471 | 1471 | 1471 | 3 |
| 509 | 20240412 | 110500 | 968057953 | 1471 | 1471 | 1471 | 1471 | 409 |
| 510 | 20240412 | 110400 | 967456314 | 1473 | 1473 | 1473 | 1473 | 780 |
| 511 | 20240412 | 110300 | 966307374 | 1475 | 1475 | 1475 | 1475 | 338 |
| 512 | 20240412 | 110200 | 965808824 | 1473 | 1473 | 1473 | 1473 | 0 |
| 513 | 20240412 | 110100 | 965808824 | 1473 | 1473 | 1473 | 1473 | 0 |
| 514 | 20240412 | 110000 | 965808824 | 1473 | 1473 | 1473 | 1473 | 0 |
| 515 | 20240412 | 105900 | 965808824 | 1473 | 1473 | 1473 | 1473 | 1252 |
| 516 | 20240412 | 105800 | 963964628 | 1473 | 1473 | 1473 | 1473 | 200 |
| 517 | 20240412 | 105700 | 963670028 | 1473 | 1473 | 1473 | 1473 | 103 |
| 518 | 20240412 | 105600 | 963518309 | 1473 | 1473 | 1473 | 1473 | 100 |
| 519 | 20240412 | 105500 | 963371009 | 1476 | 1476 | 1476 | 1476 | 0 |
| 520 | 20240412 | 105400 | 963371009 | 1476 | 1476 | 1476 | 1476 | 684 |
| 521 | 20240412 | 105300 | 962361425 | 1476 | 1476 | 1476 | 1476 | 9 |
| 522 | 20240412 | 105200 | 962348141 | 1470 | 1470 | 1470 | 1470 | 0 |
| 523 | 20240412 | 105100 | 962348141 | 1470 | 1470 | 1470 | 1470 | 1832 |
| 524 | 20240412 | 105000 | 959655101 | 1470 | 1469 | 1470 | 1469 | 515 |
| 525 | 20240412 | 104900 | 958898551 | 1461 | 1470 | 1470 | 1461 | 6015 |
| 526 | 20240412 | 104800 | 950108342 | 1470 | 1470 | 1470 | 1470 | 852 |
| 527 | 20240412 | 104700 | 948855902 | 1478 | 1478 | 1478 | 1478 | 0 |
| 528 | 20240412 | 104600 | 948855902 | 1478 | 1478 | 1478 | 1478 | 2220 |
| 529 | 20240412 | 104500 | 945574742 | 1478 | 1478 | 1478 | 1478 | 0 |
| 530 | 20240412 | 104400 | 945574742 | 1478 | 1470 | 1478 | 1470 | 6 |
| 531 | 20240412 | 104300 | 945565882 | 1471 | 1471 | 1471 | 1471 | 3 |
| 532 | 20240412 | 104200 | 945561469 | 1479 | 1479 | 1479 | 1479 | 0 |
| 533 | 20240412 | 104100 | 945561469 | 1479 | 1476 | 1479 | 1476 | 1300 |
| 534 | 20240412 | 104000 | 943640510 | 1467 | 1472 | 1472 | 1467 | 3025 |
| 535 | 20240412 | 103900 | 939190694 | 1478 | 1478 | 1478 | 1478 | 71 |
| 536 | 20240412 | 103800 | 939085756 | 1479 | 1479 | 1479 | 1479 | 3 |
| 537 | 20240412 | 103700 | 939081319 | 1479 | 1467 | 1479 | 1467 | 10362 |
| 538 | 20240412 | 103600 | 923768876 | 1467 | 1467 | 1467 | 1462 | 39 |
| 539 | 20240412 | 103500 | 923711787 | 1467 | 1467 | 1467 | 1467 | 3 |
| 540 | 20240412 | 103400 | 923707386 | 1462 | 1465 | 1467 | 1462 | 1266 |
| 541 | 20240412 | 103300 | 921854369 | 1465 | 1467 | 1467 | 1461 | 948 |
| 542 | 20240412 | 103200 | 920468930 | 1467 | 1469 | 1469 | 1467 | 94 |
| 543 | 20240412 | 103100 | 920330942 | 1469 | 1472 | 1473 | 1469 | 1369 |
| 544 | 20240412 | 103000 | 918318062 | 1472 | 1468 | 1478 | 1468 | 3199 |
| 545 | 20240412 | 102900 | 913593854 | 1468 | 1475 | 1475 | 1462 | 3644 |
| 546 | 20240412 | 102800 | 908257595 | 1478 | 1468 | 1478 | 1463 | 18237 |
| 547 | 20240412 | 102700 | 881435146 | 1468 | 1468 | 1468 | 1467 | 9 |
| 548 | 20240412 | 102600 | 881421935 | 1468 | 1468 | 1468 | 1464 | 974 |
| 549 | 20240412 | 102500 | 879993881 | 1468 | 1477 | 1477 | 1467 | 7365 |
| 550 | 20240412 | 102400 | 869173402 | 1477 | 1469 | 1477 | 1465 | 8478 |
| 551 | 20240412 | 102300 | 856740689 | 1467 | 1474 | 1474 | 1465 | 3100 |
| 552 | 20240412 | 102200 | 852192354 | 1478 | 1478 | 1478 | 1478 | 661 |
| 553 | 20240412 | 102100 | 851215396 | 1478 | 1473 | 1478 | 1472 | 2572 |
| 554 | 20240412 | 102000 | 847418847 | 1473 | 1472 | 1473 | 1472 | 138 |
| 555 | 20240412 | 101900 | 847215611 | 1473 | 1473 | 1473 | 1473 | 499 |
| 556 | 20240412 | 101800 | 846480584 | 1474 | 1474 | 1474 | 1474 | 6 |
| 557 | 20240412 | 101700 | 846471740 | 1474 | 1473 | 1474 | 1473 | 33 |
| 558 | 20240412 | 101600 | 846423121 | 1475 | 1469 | 1475 | 1468 | 2035 |
| 559 | 20240412 | 101500 | 843433945 | 1469 | 1472 | 1472 | 1469 | 1219 |
| 560 | 20240412 | 101400 | 841642160 | 1471 | 1474 | 1474 | 1471 | 325 |
| 561 | 20240412 | 101300 | 841164040 | 1472 | 1474 | 1474 | 1472 | 10166 |
| 562 | 20240412 | 101200 | 826182046 | 1469 | 1475 | 1475 | 1469 | 2547 |
| 563 | 20240412 | 101100 | 822435444 | 1478 | 1479 | 1479 | 1473 | 299 |
| 564 | 20240412 | 101000 | 821994630 | 1479 | 1479 | 1479 | 1479 | 280 |
| 565 | 20240412 | 100900 | 821580510 | 1479 | 1479 | 1479 | 1475 | 208 |
| 566 | 20240412 | 100800 | 821272886 | 1479 | 1477 | 1479 | 1474 | 3073 |
| 567 | 20240412 | 100700 | 816735994 | 1479 | 1479 | 1479 | 1479 | 0 |
| 568 | 20240412 | 100600 | 816735994 | 1479 | 1477 | 1479 | 1477 | 513 |
| 569 | 20240412 | 100500 | 815977269 | 1479 | 1479 | 1479 | 1479 | 0 |
| 570 | 20240412 | 100400 | 815977269 | 1479 | 1478 | 1479 | 1478 | 114 |
| 571 | 20240412 | 100300 | 815808699 | 1478 | 1478 | 1479 | 1478 | 468 |
| 572 | 20240412 | 100200 | 815116851 | 1478 | 1476 | 1478 | 1475 | 990 |
| 573 | 20240412 | 100100 | 813655316 | 1476 | 1476 | 1477 | 1476 | 884 |
| 574 | 20240412 | 100000 | 812350332 | 1476 | 1474 | 1476 | 1474 | 1075 |
| 575 | 20240412 | 095900 | 810764816 | 1475 | 1475 | 1476 | 1474 | 247 |
| 576 | 20240412 | 095800 | 810400501 | 1476 | 1477 | 1477 | 1475 | 310 |
| 577 | 20240412 | 095700 | 809943062 | 1477 | 1477 | 1477 | 1477 | 119 |
| 578 | 20240412 | 095600 | 809767299 | 1476 | 1477 | 1477 | 1474 | 1090 |
| 579 | 20240412 | 095500 | 808158724 | 1476 | 1475 | 1477 | 1474 | 546 |
| 580 | 20240412 | 095400 | 807353873 | 1475 | 1472 | 1475 | 1472 | 1511 |
| 581 | 20240412 | 095300 | 805129240 | 1471 | 1475 | 1475 | 1471 | 157 |
| 582 | 20240412 | 095200 | 804898008 | 1475 | 1471 | 1475 | 1470 | 3711 |
| 583 | 20240412 | 095100 | 799439326 | 1475 | 1469 | 1475 | 1469 | 204 |
| 584 | 20240412 | 095000 | 799139639 | 1469 | 1475 | 1475 | 1468 | 3074 |
| 585 | 20240412 | 094900 | 794623956 | 1475 | 1473 | 1475 | 1469 | 600 |
| 586 | 20240412 | 094800 | 793741979 | 1472 | 1475 | 1476 | 1472 | 824 |
| 587 | 20240412 | 094700 | 792526639 | 1480 | 1480 | 1480 | 1465 | 11413 |
| 588 | 20240412 | 094600 | 775765888 | 1480 | 1474 | 1484 | 1472 | 12990 |
| 589 | 20240412 | 094500 | 756564839 | 1479 | 1486 | 1490 | 1474 | 21905 |
| 590 | 20240412 | 094400 | 724133929 | 1486 | 1492 | 1497 | 1482 | 14862 |
| 591 | 20240412 | 094300 | 702047276 | 1485 | 1497 | 1498 | 1485 | 25490 |
| 592 | 20240412 | 094200 | 663920608 | 1491 | 1491 | 1491 | 1491 | 0 |
| 593 | 20240412 | 094100 | 663920608 | 1491 | 1490 | 1491 | 1490 | 1951 |
| 594 | 20240412 | 094000 | 661012145 | 1490 | 1484 | 1490 | 1479 | 16015 |
| 595 | 20240412 | 093900 | 637231694 | 1479 | 1484 | 1484 | 1479 | 1125 |
| 596 | 20240412 | 093800 | 635562364 | 1484 | 1485 | 1485 | 1474 | 1061 |
| 597 | 20240412 | 093700 | 633994674 | 1485 | 1486 | 1486 | 1470 | 12587 |
| 598 | 20240412 | 093600 | 615431715 | 1486 | 1473 | 1486 | 1470 | 13497 |
| 599 | 20240412 | 093500 | 595499859 | 1476 | 1488 | 1491 | 1472 | 33210 |
| 600 | 20240412 | 093400 | 546277797 | 1491 | 1489 | 1491 | 1485 | 15410 |
| 601 | 20240412 | 093300 | 523321044 | 1482 | 1477 | 1489 | 1477 | 27946 |
| 602 | 20240412 | 093200 | 481887725 | 1471 | 1479 | 1480 | 1471 | 8953 |
| 603 | 20240412 | 093100 | 468656485 | 1476 | 1457 | 1476 | 1457 | 32660 |
| 604 | 20240412 | 093000 | 420853722 | 1457 | 1455 | 1457 | 1454 | 6169 |
| 605 | 20240412 | 092900 | 411870971 | 1455 | 1453 | 1455 | 1451 | 3378 |
| 606 | 20240412 | 092800 | 406956317 | 1454 | 1454 | 1454 | 1454 | 16 |
| 607 | 20240412 | 092700 | 406933053 | 1455 | 1455 | 1455 | 1455 | 1006 |
| 608 | 20240412 | 092600 | 405469323 | 1455 | 1449 | 1457 | 1445 | 23923 |
| 609 | 20240412 | 092500 | 370752841 | 1446 | 1446 | 1446 | 1446 | 600 |
| 610 | 20240412 | 092400 | 369885241 | 1446 | 1452 | 1455 | 1446 | 446 |
| 611 | 20240412 | 092300 | 369239277 | 1452 | 1454 | 1454 | 1452 | 8 |
| 612 | 20240412 | 092200 | 369227659 | 1455 | 1445 | 1455 | 1444 | 557 |
| 613 | 20240412 | 092100 | 368419157 | 1448 | 1443 | 1455 | 1443 | 10221 |
| 614 | 20240412 | 092000 | 353624654 | 1443 | 1446 | 1447 | 1443 | 6144 |
| 615 | 20240412 | 091900 | 344747619 | 1446 | 1447 | 1447 | 1444 | 7774 |
| 616 | 20240412 | 091800 | 333518193 | 1447 | 1456 | 1456 | 1447 | 19414 |
| 617 | 20240412 | 091700 | 305405447 | 1456 | 1456 | 1457 | 1447 | 5790 |
| 618 | 20240412 | 091600 | 296989103 | 1457 | 1447 | 1457 | 1447 | 23094 |
| 619 | 20240412 | 091500 | 263428619 | 1447 | 1443 | 1448 | 1443 | 329 |
| 620 | 20240412 | 091400 | 262952732 | 1443 | 1442 | 1443 | 1442 | 770 |
| 621 | 20240412 | 091300 | 261841722 | 1440 | 1452 | 1453 | 1440 | 15377 |
| 622 | 20240412 | 091200 | 239628201 | 1444 | 1450 | 1453 | 1432 | 8265 |
| 623 | 20240412 | 091100 | 227647053 | 1426 | 1455 | 1458 | 1426 | 16021 |
| 624 | 20240412 | 091000 | 204581975 | 1456 | 1435 | 1456 | 1435 | 2900 |
| 625 | 20240412 | 090900 | 200398076 | 1443 | 1437 | 1443 | 1435 | 10193 |
| 626 | 20240412 | 090800 | 185762996 | 1436 | 1429 | 1436 | 1427 | 3644 |
| 627 | 20240412 | 090700 | 180537826 | 1428 | 1429 | 1429 | 1428 | 390 |
| 628 | 20240412 | 090600 | 179980606 | 1425 | 1425 | 1426 | 1425 | 16008 |
| 629 | 20240412 | 090500 | 157168607 | 1423 | 1455 | 1457 | 1423 | 25404 |
| 630 | 20240412 | 090400 | 120528457 | 1450 | 1450 | 1456 | 1443 | 4058 |
| 631 | 20240412 | 090300 | 114645557 | 1459 | 1423 | 1459 | 1420 | 33980 |
| 632 | 20240412 | 090200 | 65697570 | 1420 | 1409 | 1420 | 1409 | 10459 |
| 633 | 20240412 | 090100 | 50875377 | 1410 | 1398 | 1414 | 1398 | 6310 |
| 634 | 20240412 | 090000 | 41998787 | 1398 | 1356 | 1400 | 1356 | 30686 |